504 KiB
504 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | MRK | 1962-01-02 | 0.39537400007247925 |
3 | MRK | 1962-01-03 | 0.37880799174308777 |
4 | MRK | 1962-01-04 | 0.37494298815727234 |
5 | MRK | 1962-01-05 | 0.3622420132160187 |
6 | MRK | 1962-01-08 | 0.36334601044654846 |
7 | MRK | 1962-01-09 | 0.36500298976898193 |
8 | MRK | 1962-01-10 | 0.3710770010948181 |
9 | MRK | 1962-01-11 | 0.3721820116043091 |
10 | MRK | 1962-01-12 | 0.3710770010948181 |
11 | MRK | 1962-01-15 | 0.3677639961242676 |
12 | MRK | 1962-01-16 | 0.36334601044654846 |
13 | MRK | 1962-01-17 | 0.35451099276542664 |
14 | MRK | 1962-01-18 | 0.3611379861831665 |
15 | MRK | 1962-01-19 | 0.3677639961242676 |
16 | MRK | 1962-01-22 | 0.36445099115371704 |
17 | MRK | 1962-01-23 | 0.3622420132160187 |
18 | MRK | 1962-01-24 | 0.36500298976898193 |
19 | MRK | 1962-01-25 | 0.36334601044654846 |
20 | MRK | 1962-01-26 | 0.35451099276542664 |
21 | MRK | 1962-01-29 | 0.3622420132160187 |
22 | MRK | 1962-01-30 | 0.3616900146007538 |
23 | MRK | 1962-01-31 | 0.3666599988937378 |
24 | MRK | 1962-02-01 | 0.36886799335479736 |
25 | MRK | 1962-02-02 | 0.36886799335479736 |
26 | MRK | 1962-02-05 | 0.3677639961242676 |
27 | MRK | 1962-02-06 | 0.3721820116043091 |
28 | MRK | 1962-02-07 | 0.372734010219574 |
29 | MRK | 1962-02-08 | 0.372734010219574 |
30 | MRK | 1962-02-09 | 0.3760469853878021 |
31 | MRK | 1962-02-12 | 0.37439000606536865 |
32 | MRK | 1962-02-13 | 0.37880799174308777 |
33 | MRK | 1962-02-14 | 0.3821209967136383 |
34 | MRK | 1962-02-15 | 0.3865390121936798 |
35 | MRK | 1962-02-16 | 0.38377800583839417 |
36 | MRK | 1962-02-19 | 0.3821209967136383 |
37 | MRK | 1962-02-20 | 0.3920609951019287 |
38 | MRK | 1962-02-21 | 0.39482200145721436 |
39 | MRK | 1962-02-23 | 0.39647799730300903 |
40 | MRK | 1962-02-26 | 0.3931649923324585 |
41 | MRK | 1962-02-27 | 0.38985198736190796 |
42 | MRK | 1962-02-28 | 0.39427000284194946 |
43 | MRK | 1962-03-01 | 0.39592599868774414 |
44 | MRK | 1962-03-02 | 0.39427000284194946 |
45 | MRK | 1962-03-05 | 0.39427000284194946 |
46 | MRK | 1962-03-06 | 0.3975830078125 |
47 | MRK | 1962-03-07 | 0.40034401416778564 |
48 | MRK | 1962-03-08 | 0.4031049907207489 |
49 | MRK | 1962-03-09 | 0.40586599707603455 |
50 | MRK | 1962-03-12 | 0.40586599707603455 |
51 | MRK | 1962-03-13 | 0.40973100066185 |
52 | MRK | 1962-03-14 | 0.41083499789237976 |
53 | MRK | 1962-03-15 | 0.4124920070171356 |
54 | MRK | 1962-03-16 | 0.41525301337242126 |
55 | MRK | 1962-03-19 | 0.4135960042476654 |
56 | MRK | 1962-03-20 | 0.41138800978660583 |
57 | MRK | 1962-03-21 | 0.4075219929218292 |
58 | MRK | 1962-03-22 | 0.4130440056324005 |
59 | MRK | 1962-03-23 | 0.4180139899253845 |
60 | MRK | 1962-03-26 | 0.41525301337242126 |
61 | MRK | 1962-03-27 | 0.4141489863395691 |
62 | MRK | 1962-03-28 | 0.4130440056324005 |
63 | MRK | 1962-03-29 | 0.41525301337242126 |
64 | MRK | 1962-03-30 | 0.41635701060295105 |
65 | MRK | 1962-04-02 | 0.41470101475715637 |
66 | MRK | 1962-04-03 | 0.4075219929218292 |
67 | MRK | 1962-04-04 | 0.4075219929218292 |
68 | MRK | 1962-04-05 | 0.40696999430656433 |
69 | MRK | 1962-04-06 | 0.39427000284194946 |
70 | MRK | 1962-04-09 | 0.3915089964866638 |
71 | MRK | 1962-04-10 | 0.3986870050430298 |
72 | MRK | 1962-04-11 | 0.39647799730300903 |
73 | MRK | 1962-04-12 | 0.3876430094242096 |
74 | MRK | 1962-04-13 | 0.3931649923324585 |
75 | MRK | 1962-04-16 | 0.3887479901313782 |
76 | MRK | 1962-04-17 | 0.37880799174308777 |
77 | MRK | 1962-04-18 | 0.38433000445365906 |
78 | MRK | 1962-04-19 | 0.3870910108089447 |
79 | MRK | 1962-04-23 | 0.3876430094242096 |
80 | MRK | 1962-04-24 | 0.38543400168418884 |
81 | MRK | 1962-04-25 | 0.37991198897361755 |
82 | MRK | 1962-04-26 | 0.3760469853878021 |
83 | MRK | 1962-04-27 | 0.371628999710083 |
84 | MRK | 1962-04-30 | 0.372734010219574 |
85 | MRK | 1962-05-01 | 0.3710770010948181 |
86 | MRK | 1962-05-02 | 0.37549498677253723 |
87 | MRK | 1962-05-03 | 0.377703994512558 |
88 | MRK | 1962-05-04 | 0.3832260072231293 |
89 | MRK | 1962-05-07 | 0.3865390121936798 |
90 | MRK | 1962-05-08 | 0.38433000445365906 |
91 | MRK | 1962-05-09 | 0.38377800583839417 |
92 | MRK | 1962-05-10 | 0.377703994512558 |
93 | MRK | 1962-05-11 | 0.377703994512558 |
94 | MRK | 1962-05-14 | 0.3710770010948181 |
95 | MRK | 1962-05-15 | 0.37549498677253723 |
96 | MRK | 1962-05-16 | 0.3765990138053894 |
97 | MRK | 1962-05-17 | 0.3655549883842468 |
98 | MRK | 1962-05-18 | 0.36886799335479736 |
99 | MRK | 1962-05-21 | 0.36831599473953247 |
100 | MRK | 1962-05-22 | 0.36445099115371704 |
101 | MRK | 1962-05-23 | 0.35340699553489685 |
102 | MRK | 1962-05-24 | 0.3390499949455261 |
103 | MRK | 1962-05-25 | 0.3291099965572357 |
104 | MRK | 1962-05-28 | 0.3246929943561554 |
105 | MRK | 1962-05-29 | 0.3202750086784363 |
106 | MRK | 1962-05-31 | 0.3263489902019501 |
107 | MRK | 1962-06-01 | 0.32137900590896606 |
108 | MRK | 1962-06-04 | 0.3037090003490448 |
109 | MRK | 1962-06-05 | 0.2937690019607544 |
110 | MRK | 1962-06-06 | 0.30039599537849426 |
111 | MRK | 1962-06-07 | 0.3037090003490448 |
112 | MRK | 1962-06-08 | 0.31309598684310913 |
113 | MRK | 1962-06-11 | 0.3031570017337799 |
114 | MRK | 1962-06-12 | 0.29597800970077515 |
115 | MRK | 1962-06-13 | 0.2937690019607544 |
116 | MRK | 1962-06-14 | 0.2932170033454895 |
117 | MRK | 1962-06-15 | 0.2981869876384735 |
118 | MRK | 1962-06-18 | 0.30039599537849426 |
119 | MRK | 1962-06-19 | 0.2981869876384735 |
120 | MRK | 1962-06-20 | 0.2926650047302246 |
121 | MRK | 1962-06-21 | 0.2832779884338379 |
122 | MRK | 1962-06-22 | 0.2722339928150177 |
123 | MRK | 1962-06-25 | 0.2783080041408539 |
124 | MRK | 1962-06-26 | 0.276650995016098 |
125 | MRK | 1962-06-27 | 0.2738899886608124 |
126 | MRK | 1962-06-28 | 0.2871429920196533 |
127 | MRK | 1962-06-29 | 0.2871429920196533 |
128 | MRK | 1962-07-02 | 0.2981869876384735 |
129 | MRK | 1962-07-03 | 0.30702200531959534 |
130 | MRK | 1962-07-05 | 0.3103350102901459 |
131 | MRK | 1962-07-06 | 0.3042609989643097 |
132 | MRK | 1962-07-09 | 0.30757400393486023 |
133 | MRK | 1962-07-10 | 0.31088799238204956 |
134 | MRK | 1962-07-11 | 0.309783011674881 |
135 | MRK | 1962-07-12 | 0.309783011674881 |
136 | MRK | 1962-07-13 | 0.3081269860267639 |
137 | MRK | 1962-07-16 | 0.30702200531959534 |
138 | MRK | 1962-07-17 | 0.302605003118515 |
139 | MRK | 1962-07-18 | 0.29984399676322937 |
140 | MRK | 1962-07-19 | 0.302605003118515 |
141 | MRK | 1962-07-20 | 0.3086790144443512 |
142 | MRK | 1962-07-23 | 0.31254398822784424 |
143 | MRK | 1962-07-24 | 0.3103350102901459 |
144 | MRK | 1962-07-25 | 0.30702200531959534 |
145 | MRK | 1962-07-26 | 0.3103350102901459 |
146 | MRK | 1962-07-27 | 0.31309598684310913 |
147 | MRK | 1962-07-30 | 0.33131900429725647 |
148 | MRK | 1962-07-31 | 0.3296619951725006 |
149 | MRK | 1962-08-01 | 0.32745400071144104 |
150 | MRK | 1962-08-02 | 0.32248398661613464 |
151 | MRK | 1962-08-03 | 0.32690098881721497 |
152 | MRK | 1962-08-06 | 0.3202750086784363 |
153 | MRK | 1962-08-07 | 0.3081269860267639 |
154 | MRK | 1962-08-08 | 0.3081269860267639 |
155 | MRK | 1962-08-09 | 0.3037090003490448 |
156 | MRK | 1962-08-10 | 0.30094799399375916 |
157 | MRK | 1962-08-13 | 0.2992910146713257 |
158 | MRK | 1962-08-14 | 0.2992910146713257 |
159 | MRK | 1962-08-15 | 0.3037090003490448 |
160 | MRK | 1962-08-16 | 0.2981869876384735 |
161 | MRK | 1962-08-17 | 0.29653000831604004 |
162 | MRK | 1962-08-20 | 0.29542601108551025 |
163 | MRK | 1962-08-21 | 0.2865909934043884 |
164 | MRK | 1962-08-22 | 0.29487401247024536 |
165 | MRK | 1962-08-23 | 0.28990399837493896 |
166 | MRK | 1962-08-24 | 0.28603899478912354 |
167 | MRK | 1962-08-27 | 0.2843819856643677 |
168 | MRK | 1962-08-28 | 0.27941200137138367 |
169 | MRK | 1962-08-29 | 0.27609899640083313 |
170 | MRK | 1962-08-30 | 0.2783080041408539 |
171 | MRK | 1962-08-31 | 0.27941200137138367 |
172 | MRK | 1962-09-04 | 0.27941200137138367 |
173 | MRK | 1962-09-05 | 0.2816210091114044 |
174 | MRK | 1962-09-06 | 0.2838299870491028 |
175 | MRK | 1962-09-07 | 0.2827250063419342 |
176 | MRK | 1962-09-10 | 0.2871429920196533 |
177 | MRK | 1962-09-11 | 0.29597800970077515 |
178 | MRK | 1962-09-12 | 0.2976349890232086 |
179 | MRK | 1962-09-13 | 0.2992910146713257 |
180 | MRK | 1962-09-14 | 0.2981869876384735 |
181 | MRK | 1962-09-17 | 0.2987389862537384 |
182 | MRK | 1962-09-18 | 0.30149999260902405 |
183 | MRK | 1962-09-19 | 0.30536600947380066 |
184 | MRK | 1962-09-20 | 0.29487401247024536 |
185 | MRK | 1962-09-21 | 0.29100799560546875 |
186 | MRK | 1962-09-24 | 0.28548601269721985 |
187 | MRK | 1962-09-25 | 0.2871429920196533 |
188 | MRK | 1962-09-26 | 0.2876949906349182 |
189 | MRK | 1962-09-27 | 0.28990399837493896 |
190 | MRK | 1962-09-28 | 0.2876949906349182 |
191 | MRK | 1962-10-01 | 0.2821730077266693 |
192 | MRK | 1962-10-02 | 0.2876949906349182 |
193 | MRK | 1962-10-03 | 0.2827250063419342 |
194 | MRK | 1962-10-04 | 0.2838299870491028 |
195 | MRK | 1962-10-05 | 0.2882469892501831 |
196 | MRK | 1962-10-08 | 0.2888000011444092 |
197 | MRK | 1962-10-09 | 0.2932170033454895 |
198 | MRK | 1962-10-10 | 0.29045599699020386 |
199 | MRK | 1962-10-11 | 0.2888000011444092 |
200 | MRK | 1962-10-12 | 0.28990399837493896 |
201 | MRK | 1962-10-15 | 0.2932170033454895 |
202 | MRK | 1962-10-16 | 0.2921130061149597 |
203 | MRK | 1962-10-17 | 0.2882469892501831 |
204 | MRK | 1962-10-18 | 0.28990399837493896 |
205 | MRK | 1962-10-19 | 0.2888000011444092 |
206 | MRK | 1962-10-22 | 0.2970829904079437 |
207 | MRK | 1962-10-23 | 0.28990399837493896 |
208 | MRK | 1962-10-24 | 0.30039599537849426 |
209 | MRK | 1962-10-25 | 0.2937690019607544 |
210 | MRK | 1962-10-26 | 0.2882469892501831 |
211 | MRK | 1962-10-29 | 0.2992910146713257 |
212 | MRK | 1962-10-30 | 0.30536600947380066 |
213 | MRK | 1962-10-31 | 0.3048129975795746 |
214 | MRK | 1962-11-01 | 0.31143999099731445 |
215 | MRK | 1962-11-02 | 0.3202750086784363 |
216 | MRK | 1962-11-05 | 0.32800599932670593 |
217 | MRK | 1962-11-07 | 0.32690098881721497 |
218 | MRK | 1962-11-08 | 0.3246929943561554 |
219 | MRK | 1962-11-09 | 0.3180660009384155 |
220 | MRK | 1962-11-12 | 0.32137900590896606 |
221 | MRK | 1962-11-13 | 0.32248398661613464 |
222 | MRK | 1962-11-14 | 0.3235880136489868 |
223 | MRK | 1962-11-15 | 0.3257969915866852 |
224 | MRK | 1962-11-16 | 0.3285579979419708 |
225 | MRK | 1962-11-19 | 0.3191710114479065 |
226 | MRK | 1962-11-20 | 0.3180660009384155 |
227 | MRK | 1962-11-21 | 0.32137900590896606 |
228 | MRK | 1962-11-23 | 0.32248398661613464 |
229 | MRK | 1962-11-26 | 0.32690098881721497 |
230 | MRK | 1962-11-27 | 0.33739298582077026 |
231 | MRK | 1962-11-28 | 0.3445720076560974 |
232 | MRK | 1962-11-29 | 0.34401899576187134 |
233 | MRK | 1962-11-30 | 0.3456760048866272 |
234 | MRK | 1962-12-03 | 0.351749986410141 |
235 | MRK | 1962-12-04 | 0.3567200005054474 |
236 | MRK | 1962-12-05 | 0.3655549883842468 |
237 | MRK | 1962-12-06 | 0.3611379861831665 |
238 | MRK | 1962-12-07 | 0.3567200005054474 |
239 | MRK | 1962-12-10 | 0.35451099276542664 |
240 | MRK | 1962-12-11 | 0.3500939905643463 |
241 | MRK | 1962-12-12 | 0.3511979877948761 |
242 | MRK | 1962-12-13 | 0.3506459891796112 |
243 | MRK | 1962-12-14 | 0.346780002117157 |
244 | MRK | 1962-12-17 | 0.34788501262664795 |
245 | MRK | 1962-12-18 | 0.34788501262664795 |
246 | MRK | 1962-12-19 | 0.34898900985717773 |
247 | MRK | 1962-12-20 | 0.35230201482772827 |
248 | MRK | 1962-12-21 | 0.3511979877948761 |
249 | MRK | 1962-12-24 | 0.346780002117157 |
250 | MRK | 1962-12-26 | 0.3462280035018921 |
251 | MRK | 1962-12-27 | 0.3445720076560974 |
252 | MRK | 1962-12-28 | 0.34291499853134155 |
253 | MRK | 1962-12-31 | 0.34291499853134155 |
254 | MRK | 1963-01-02 | 0.34401899576187134 |
255 | MRK | 1963-01-03 | 0.34843701124191284 |
256 | MRK | 1963-01-04 | 0.35395899415016174 |
257 | MRK | 1963-01-07 | 0.3567200005054474 |
258 | MRK | 1963-01-08 | 0.35892900824546814 |
259 | MRK | 1963-01-09 | 0.3556160032749176 |
260 | MRK | 1963-01-10 | 0.35451099276542664 |
261 | MRK | 1963-01-11 | 0.3561680018901825 |
262 | MRK | 1963-01-14 | 0.3622420132160187 |
263 | MRK | 1963-01-15 | 0.3765990138053894 |
264 | MRK | 1963-01-16 | 0.37439000606536865 |
265 | MRK | 1963-01-17 | 0.3666599988937378 |
266 | MRK | 1963-01-18 | 0.3611379861831665 |
267 | MRK | 1963-01-21 | 0.36334601044654846 |
268 | MRK | 1963-01-22 | 0.3666599988937378 |
269 | MRK | 1963-01-23 | 0.36886799335479736 |
270 | MRK | 1963-01-24 | 0.36997300386428833 |
271 | MRK | 1963-01-25 | 0.37549498677253723 |
272 | MRK | 1963-01-28 | 0.3760469853878021 |
273 | MRK | 1963-01-29 | 0.3876430094242096 |
274 | MRK | 1963-01-30 | 0.37991198897361755 |
275 | MRK | 1963-01-31 | 0.37991198897361755 |
276 | MRK | 1963-02-01 | 0.3826729953289032 |
277 | MRK | 1963-02-04 | 0.37991198897361755 |
278 | MRK | 1963-02-05 | 0.37880799174308777 |
279 | MRK | 1963-02-06 | 0.377703994512558 |
280 | MRK | 1963-02-07 | 0.3771510124206543 |
281 | MRK | 1963-02-08 | 0.3810169994831085 |
282 | MRK | 1963-02-11 | 0.37549498677253723 |
283 | MRK | 1963-02-12 | 0.36886799335479736 |
284 | MRK | 1963-02-13 | 0.36997300386428833 |
285 | MRK | 1963-02-14 | 0.37880799174308777 |
286 | MRK | 1963-02-15 | 0.37991198897361755 |
287 | MRK | 1963-02-18 | 0.3782559931278229 |
288 | MRK | 1963-02-19 | 0.377703994512558 |
289 | MRK | 1963-02-20 | 0.3721820116043091 |
290 | MRK | 1963-02-21 | 0.3655549883842468 |
291 | MRK | 1963-02-25 | 0.3567200005054474 |
292 | MRK | 1963-02-26 | 0.35948100686073303 |
293 | MRK | 1963-02-27 | 0.35948100686073303 |
294 | MRK | 1963-02-28 | 0.3556160032749176 |
295 | MRK | 1963-03-01 | 0.3556160032749176 |
296 | MRK | 1963-03-04 | 0.3616900146007538 |
297 | MRK | 1963-03-05 | 0.35948100686073303 |
298 | MRK | 1963-03-06 | 0.3578239977359772 |
299 | MRK | 1963-03-07 | 0.3578239977359772 |
300 | MRK | 1963-03-08 | 0.35948100686073303 |
301 | MRK | 1963-03-11 | 0.36445099115371704 |
302 | MRK | 1963-03-12 | 0.36445099115371704 |
303 | MRK | 1963-03-13 | 0.3666599988937378 |
304 | MRK | 1963-03-14 | 0.36500298976898193 |
305 | MRK | 1963-03-15 | 0.3666599988937378 |
306 | MRK | 1963-03-18 | 0.36445099115371704 |
307 | MRK | 1963-03-19 | 0.3611379861831665 |
308 | MRK | 1963-03-20 | 0.36334601044654846 |
309 | MRK | 1963-03-21 | 0.3616900146007538 |
310 | MRK | 1963-03-22 | 0.3666599988937378 |
311 | MRK | 1963-03-25 | 0.3655549883842468 |
312 | MRK | 1963-03-26 | 0.3666599988937378 |
313 | MRK | 1963-03-27 | 0.3666599988937378 |
314 | MRK | 1963-03-28 | 0.3655549883842468 |
315 | MRK | 1963-03-29 | 0.3672119975090027 |
316 | MRK | 1963-04-01 | 0.3677639961242676 |
317 | MRK | 1963-04-02 | 0.3710770010948181 |
318 | MRK | 1963-04-03 | 0.3705250024795532 |
319 | MRK | 1963-04-04 | 0.36831599473953247 |
320 | MRK | 1963-04-05 | 0.3765990138053894 |
321 | MRK | 1963-04-08 | 0.37549498677253723 |
322 | MRK | 1963-04-09 | 0.37494298815727234 |
323 | MRK | 1963-04-10 | 0.37439000606536865 |
324 | MRK | 1963-04-11 | 0.3765990138053894 |
325 | MRK | 1963-04-15 | 0.38433000445365906 |
326 | MRK | 1963-04-16 | 0.38433000445365906 |
327 | MRK | 1963-04-17 | 0.3832260072231293 |
328 | MRK | 1963-04-18 | 0.377703994512558 |
329 | MRK | 1963-04-19 | 0.3821209967136383 |
330 | MRK | 1963-04-22 | 0.3887479901313782 |
331 | MRK | 1963-04-23 | 0.3931649923324585 |
332 | MRK | 1963-04-24 | 0.39979100227355957 |
333 | MRK | 1963-04-25 | 0.39592599868774414 |
334 | MRK | 1963-04-26 | 0.39537400007247925 |
335 | MRK | 1963-04-29 | 0.39537400007247925 |
336 | MRK | 1963-04-30 | 0.39647799730300903 |
337 | MRK | 1963-05-01 | 0.3931649923324585 |
338 | MRK | 1963-05-02 | 0.39095601439476013 |
339 | MRK | 1963-05-03 | 0.3859870135784149 |
340 | MRK | 1963-05-06 | 0.37549498677253723 |
341 | MRK | 1963-05-07 | 0.37935999035835266 |
342 | MRK | 1963-05-08 | 0.38046500086784363 |
343 | MRK | 1963-05-09 | 0.3810169994831085 |
344 | MRK | 1963-05-10 | 0.3859870135784149 |
345 | MRK | 1963-05-13 | 0.38433000445365906 |
346 | MRK | 1963-05-14 | 0.3821209967136383 |
347 | MRK | 1963-05-15 | 0.38488200306892395 |
348 | MRK | 1963-05-16 | 0.38433000445365906 |
349 | MRK | 1963-05-17 | 0.38377800583839417 |
350 | MRK | 1963-05-20 | 0.38377800583839417 |
351 | MRK | 1963-05-21 | 0.38543400168418884 |
352 | MRK | 1963-05-22 | 0.3859870135784149 |
353 | MRK | 1963-05-23 | 0.39537400007247925 |
354 | MRK | 1963-05-24 | 0.39427000284194946 |
355 | MRK | 1963-05-27 | 0.3887479901313782 |
356 | MRK | 1963-05-28 | 0.39095601439476013 |
357 | MRK | 1963-05-29 | 0.39427000284194946 |
358 | MRK | 1963-05-31 | 0.3970299959182739 |
359 | MRK | 1963-06-03 | 0.3992390036582947 |
360 | MRK | 1963-06-04 | 0.4020000100135803 |
361 | MRK | 1963-06-05 | 0.39537400007247925 |
362 | MRK | 1963-06-06 | 0.39537400007247925 |
363 | MRK | 1963-06-07 | 0.3920609951019287 |
364 | MRK | 1963-06-10 | 0.39095601439476013 |
365 | MRK | 1963-06-11 | 0.3920609951019287 |
366 | MRK | 1963-06-12 | 0.3975830078125 |
367 | MRK | 1963-06-13 | 0.3981350064277649 |
368 | MRK | 1963-06-14 | 0.4075219929218292 |
369 | MRK | 1963-06-17 | 0.41470101475715637 |
370 | MRK | 1963-06-18 | 0.41138800978660583 |
371 | MRK | 1963-06-19 | 0.4135960042476654 |
372 | MRK | 1963-06-20 | 0.40973100066185 |
373 | MRK | 1963-06-21 | 0.40973100066185 |
374 | MRK | 1963-06-24 | 0.40973100066185 |
375 | MRK | 1963-06-25 | 0.40973100066185 |
376 | MRK | 1963-06-26 | 0.4020000100135803 |
377 | MRK | 1963-06-27 | 0.39647799730300903 |
378 | MRK | 1963-06-28 | 0.3981350064277649 |
379 | MRK | 1963-07-01 | 0.39537400007247925 |
380 | MRK | 1963-07-02 | 0.4020000100135803 |
381 | MRK | 1963-07-03 | 0.40973100066185 |
382 | MRK | 1963-07-05 | 0.42132699489593506 |
383 | MRK | 1963-07-08 | 0.4141489863395691 |
384 | MRK | 1963-07-09 | 0.4196709990501404 |
385 | MRK | 1963-07-10 | 0.4196709990501404 |
386 | MRK | 1963-07-11 | 0.41746199131011963 |
387 | MRK | 1963-07-12 | 0.4196709990501404 |
388 | MRK | 1963-07-15 | 0.4141489863395691 |
389 | MRK | 1963-07-16 | 0.4141489863395691 |
390 | MRK | 1963-07-17 | 0.4130440056324005 |
391 | MRK | 1963-07-18 | 0.40696999430656433 |
392 | MRK | 1963-07-19 | 0.4031049907207489 |
393 | MRK | 1963-07-22 | 0.4020000100135803 |
394 | MRK | 1963-07-23 | 0.4119400084018707 |
395 | MRK | 1963-07-24 | 0.41525301337242126 |
396 | MRK | 1963-07-25 | 0.41635701060295105 |
397 | MRK | 1963-07-26 | 0.4141489863395691 |
398 | MRK | 1963-07-29 | 0.41525301337242126 |
399 | MRK | 1963-07-30 | 0.41746199131011963 |
400 | MRK | 1963-07-31 | 0.42132699489593506 |
401 | MRK | 1963-08-01 | 0.4185659885406494 |
402 | MRK | 1963-08-02 | 0.4191179871559143 |
403 | MRK | 1963-08-05 | 0.43237099051475525 |
404 | MRK | 1963-08-06 | 0.4401020109653473 |
405 | MRK | 1963-08-07 | 0.4401020109653473 |
406 | MRK | 1963-08-08 | 0.4395500123500824 |
407 | MRK | 1963-08-09 | 0.4445199966430664 |
408 | MRK | 1963-08-12 | 0.4412060081958771 |
409 | MRK | 1963-08-13 | 0.43623700737953186 |
410 | MRK | 1963-08-14 | 0.44175899028778076 |
411 | MRK | 1963-08-15 | 0.44175899028778076 |
412 | MRK | 1963-08-16 | 0.43181899189949036 |
413 | MRK | 1963-08-19 | 0.4340279996395111 |
414 | MRK | 1963-08-20 | 0.43623700737953186 |
415 | MRK | 1963-08-21 | 0.4340279996395111 |
416 | MRK | 1963-08-22 | 0.43678900599479675 |
417 | MRK | 1963-08-23 | 0.43678900599479675 |
418 | MRK | 1963-08-26 | 0.45280298590660095 |
419 | MRK | 1963-08-27 | 0.4572199881076813 |
420 | MRK | 1963-08-28 | 0.4655030071735382 |
421 | MRK | 1963-08-29 | 0.4704729914665222 |
422 | MRK | 1963-08-30 | 0.4765470027923584 |
423 | MRK | 1963-09-03 | 0.4671599864959717 |
424 | MRK | 1963-09-04 | 0.459428995847702 |
425 | MRK | 1963-09-05 | 0.46274200081825256 |
426 | MRK | 1963-09-06 | 0.45832398533821106 |
427 | MRK | 1963-09-09 | 0.4494889974594116 |
428 | MRK | 1963-09-10 | 0.4516980051994324 |
429 | MRK | 1963-09-11 | 0.4511460065841675 |
430 | MRK | 1963-09-12 | 0.4500420093536377 |
431 | MRK | 1963-09-13 | 0.45280298590660095 |
432 | MRK | 1963-09-16 | 0.4550110101699829 |
433 | MRK | 1963-09-17 | 0.44838500022888184 |
434 | MRK | 1963-09-18 | 0.43292298913002014 |
435 | MRK | 1963-09-19 | 0.4395500123500824 |
436 | MRK | 1963-09-20 | 0.44175899028778076 |
437 | MRK | 1963-09-23 | 0.4439670145511627 |
438 | MRK | 1963-09-24 | 0.44286298751831055 |
439 | MRK | 1963-09-25 | 0.43734100461006165 |
440 | MRK | 1963-09-26 | 0.43126699328422546 |
441 | MRK | 1963-09-27 | 0.43623700737953186 |
442 | MRK | 1963-09-30 | 0.43181899189949036 |
443 | MRK | 1963-10-01 | 0.43678900599479675 |
444 | MRK | 1963-10-02 | 0.4439670145511627 |
445 | MRK | 1963-10-03 | 0.43844500184059143 |
446 | MRK | 1963-10-04 | 0.4406540095806122 |
447 | MRK | 1963-10-07 | 0.4395500123500824 |
448 | MRK | 1963-10-08 | 0.43844500184059143 |
449 | MRK | 1963-10-09 | 0.43126699328422546 |
450 | MRK | 1963-10-10 | 0.43292298913002014 |
451 | MRK | 1963-10-11 | 0.43789300322532654 |
452 | MRK | 1963-10-14 | 0.4406540095806122 |
453 | MRK | 1963-10-15 | 0.44838500022888184 |
454 | MRK | 1963-10-16 | 0.4494889974594116 |
455 | MRK | 1963-10-17 | 0.4566679894924164 |
456 | MRK | 1963-10-18 | 0.4511460065841675 |
457 | MRK | 1963-10-21 | 0.4572199881076813 |
458 | MRK | 1963-10-22 | 0.4572199881076813 |
459 | MRK | 1963-10-23 | 0.4660550057888031 |
460 | MRK | 1963-10-24 | 0.4710249900817871 |
461 | MRK | 1963-10-25 | 0.47323399782180786 |
462 | MRK | 1963-10-28 | 0.48427799344062805 |
463 | MRK | 1963-10-29 | 0.4770990014076233 |
464 | MRK | 1963-10-30 | 0.46384599804878235 |
465 | MRK | 1963-10-31 | 0.4660550057888031 |
466 | MRK | 1963-11-01 | 0.4660550057888031 |
467 | MRK | 1963-11-04 | 0.46274200081825256 |
468 | MRK | 1963-11-06 | 0.4572199881076813 |
469 | MRK | 1963-11-07 | 0.4555639922618866 |
470 | MRK | 1963-11-08 | 0.4605329930782318 |
471 | MRK | 1963-11-11 | 0.4572199881076813 |
472 | MRK | 1963-11-12 | 0.4561159908771515 |
473 | MRK | 1963-11-13 | 0.4566679894924164 |
474 | MRK | 1963-11-14 | 0.4572199881076813 |
475 | MRK | 1963-11-15 | 0.4555639922618866 |
476 | MRK | 1963-11-18 | 0.45777198672294617 |
477 | MRK | 1963-11-19 | 0.459428995847702 |
478 | MRK | 1963-11-20 | 0.46219000220298767 |
479 | MRK | 1963-11-21 | 0.46274200081825256 |
480 | MRK | 1963-11-22 | 0.4461759924888611 |
481 | MRK | 1963-11-26 | 0.4550110101699829 |
482 | MRK | 1963-11-27 | 0.44728100299835205 |
483 | MRK | 1963-11-29 | 0.454459011554718 |
484 | MRK | 1963-12-02 | 0.4660550057888031 |
485 | MRK | 1963-12-03 | 0.4649510085582733 |
486 | MRK | 1963-12-04 | 0.4704729914665222 |
487 | MRK | 1963-12-05 | 0.47433799505233765 |
488 | MRK | 1963-12-06 | 0.46826401352882385 |
489 | MRK | 1963-12-09 | 0.4671599864959717 |
490 | MRK | 1963-12-10 | 0.471576988697052 |
491 | MRK | 1963-12-11 | 0.4671599864959717 |
492 | MRK | 1963-12-12 | 0.46826401352882385 |
493 | MRK | 1963-12-13 | 0.46936801075935364 |
494 | MRK | 1963-12-16 | 0.47268199920654297 |
495 | MRK | 1963-12-17 | 0.4643990099430084 |
496 | MRK | 1963-12-18 | 0.4610849916934967 |
497 | MRK | 1963-12-19 | 0.459428995847702 |
498 | MRK | 1963-12-20 | 0.4610849916934967 |
499 | MRK | 1963-12-23 | 0.459428995847702 |
500 | MRK | 1963-12-24 | 0.4605329930782318 |
501 | MRK | 1963-12-26 | 0.4660550057888031 |
502 | MRK | 1963-12-27 | 0.4710249900817871 |
503 | MRK | 1963-12-30 | 0.47378599643707275 |
504 | MRK | 1963-12-31 | 0.48372599482536316 |
505 | MRK | 1964-01-02 | 0.4875909984111786 |
506 | MRK | 1964-01-03 | 0.4870389997959137 |
507 | MRK | 1964-01-06 | 0.4881429970264435 |
508 | MRK | 1964-01-07 | 0.48593398928642273 |
509 | MRK | 1964-01-08 | 0.48372599482536316 |
510 | MRK | 1964-01-09 | 0.5008440017700195 |
511 | MRK | 1964-01-10 | 0.496425986289978 |
512 | MRK | 1964-01-13 | 0.5002920031547546 |
513 | MRK | 1964-01-14 | 0.5024999976158142 |
514 | MRK | 1964-01-15 | 0.497530996799469 |
515 | MRK | 1964-01-16 | 0.5024999976158142 |
516 | MRK | 1964-01-17 | 0.5036050081253052 |
517 | MRK | 1964-01-20 | 0.504709005355835 |
518 | MRK | 1964-01-21 | 0.5036050081253052 |
519 | MRK | 1964-01-22 | 0.4986349940299988 |
520 | MRK | 1964-01-23 | 0.4931130111217499 |
521 | MRK | 1964-01-24 | 0.4881429970264435 |
522 | MRK | 1964-01-27 | 0.4980829954147339 |
523 | MRK | 1964-01-28 | 0.49587398767471313 |
524 | MRK | 1964-01-29 | 0.492561012506485 |
525 | MRK | 1964-01-30 | 0.49918699264526367 |
526 | MRK | 1964-01-31 | 0.5024999976158142 |
527 | MRK | 1964-02-03 | 0.5080220103263855 |
528 | MRK | 1964-02-04 | 0.5113360285758972 |
529 | MRK | 1964-02-05 | 0.521274983882904 |
530 | MRK | 1964-02-06 | 0.5267969965934753 |
531 | MRK | 1964-02-07 | 0.5251399874687195 |
532 | MRK | 1964-02-10 | 0.5157529711723328 |
533 | MRK | 1964-02-11 | 0.5069180130958557 |
534 | MRK | 1964-02-12 | 0.5135440230369568 |
535 | MRK | 1964-02-13 | 0.5157529711723328 |
536 | MRK | 1964-02-14 | 0.5152009725570679 |
537 | MRK | 1964-02-17 | 0.5091270208358765 |
538 | MRK | 1964-02-18 | 0.5085750222206116 |
539 | MRK | 1964-02-19 | 0.5135440230369568 |
540 | MRK | 1964-02-20 | 0.5179619789123535 |
541 | MRK | 1964-02-24 | 0.5301100015640259 |
542 | MRK | 1964-02-25 | 0.5284540057182312 |
543 | MRK | 1964-02-26 | 0.521274983882904 |
544 | MRK | 1964-02-27 | 0.521274983882904 |
545 | MRK | 1964-02-28 | 0.521274983882904 |
546 | MRK | 1964-03-02 | 0.5207229852676392 |
547 | MRK | 1964-03-03 | 0.5279009938240051 |
548 | MRK | 1964-03-04 | 0.5267969965934753 |
549 | MRK | 1964-03-05 | 0.5223789811134338 |
550 | MRK | 1964-03-06 | 0.521274983882904 |
551 | MRK | 1964-03-09 | 0.5267969965934753 |
552 | MRK | 1964-03-10 | 0.5207229852676392 |
553 | MRK | 1964-03-11 | 0.5179619789123535 |
554 | MRK | 1964-03-12 | 0.5185139775276184 |
555 | MRK | 1964-03-13 | 0.514648973941803 |
556 | MRK | 1964-03-16 | 0.5201709866523743 |
557 | MRK | 1964-03-17 | 0.521274983882904 |
558 | MRK | 1964-03-18 | 0.5356320142745972 |
559 | MRK | 1964-03-19 | 0.5301100015640259 |
560 | MRK | 1964-03-20 | 0.5245879888534546 |
561 | MRK | 1964-03-23 | 0.5223789811134338 |
562 | MRK | 1964-03-24 | 0.5201709866523743 |
563 | MRK | 1964-03-25 | 0.5245879888534546 |
564 | MRK | 1964-03-26 | 0.5273489952087402 |
565 | MRK | 1964-03-30 | 0.521274983882904 |
566 | MRK | 1964-03-31 | 0.514648973941803 |
567 | MRK | 1964-04-01 | 0.512440025806427 |
568 | MRK | 1964-04-02 | 0.512440025806427 |
569 | MRK | 1964-04-03 | 0.514648973941803 |
570 | MRK | 1964-04-06 | 0.5168579816818237 |
571 | MRK | 1964-04-07 | 0.5063660144805908 |
572 | MRK | 1964-04-08 | 0.5058140158653259 |
573 | MRK | 1964-04-09 | 0.5058140158653259 |
574 | MRK | 1964-04-10 | 0.4969780147075653 |
575 | MRK | 1964-04-13 | 0.497530996799469 |
576 | MRK | 1964-04-14 | 0.5036050081253052 |
577 | MRK | 1964-04-15 | 0.512440025806427 |
578 | MRK | 1964-04-16 | 0.514648973941803 |
579 | MRK | 1964-04-17 | 0.5080220103263855 |
580 | MRK | 1964-04-20 | 0.5113360285758972 |
581 | MRK | 1964-04-21 | 0.5058140158653259 |
582 | MRK | 1964-04-22 | 0.512440025806427 |
583 | MRK | 1964-04-23 | 0.5168579816818237 |
584 | MRK | 1964-04-24 | 0.5080220103263855 |
585 | MRK | 1964-04-27 | 0.49918699264526367 |
586 | MRK | 1964-04-28 | 0.4980829954147339 |
587 | MRK | 1964-04-29 | 0.5013960003852844 |
588 | MRK | 1964-04-30 | 0.497530996799469 |
589 | MRK | 1964-05-01 | 0.4969780147075653 |
590 | MRK | 1964-05-04 | 0.4969780147075653 |
591 | MRK | 1964-05-05 | 0.5058140158653259 |
592 | MRK | 1964-05-06 | 0.512440025806427 |
593 | MRK | 1964-05-07 | 0.5013960003852844 |
594 | MRK | 1964-05-08 | 0.5036050081253052 |
595 | MRK | 1964-05-11 | 0.49476999044418335 |
596 | MRK | 1964-05-12 | 0.492561012506485 |
597 | MRK | 1964-05-13 | 0.49035200476646423 |
598 | MRK | 1964-05-14 | 0.491456001996994 |
599 | MRK | 1964-05-15 | 0.48924800753593445 |
600 | MRK | 1964-05-18 | 0.4815169870853424 |
601 | MRK | 1964-05-19 | 0.48041200637817383 |
602 | MRK | 1964-05-20 | 0.4815169870853424 |
603 | MRK | 1964-05-21 | 0.47820401191711426 |
604 | MRK | 1964-05-22 | 0.47930800914764404 |
605 | MRK | 1964-05-25 | 0.4831730127334595 |
606 | MRK | 1964-05-26 | 0.4809649884700775 |
607 | MRK | 1964-05-27 | 0.4721289873123169 |
608 | MRK | 1964-05-28 | 0.4655030071735382 |
609 | MRK | 1964-06-01 | 0.4605329930782318 |
610 | MRK | 1964-06-02 | 0.46384599804878235 |
611 | MRK | 1964-06-03 | 0.46384599804878235 |
612 | MRK | 1964-06-04 | 0.4572199881076813 |
613 | MRK | 1964-06-05 | 0.46219000220298767 |
614 | MRK | 1964-06-08 | 0.4655030071735382 |
615 | MRK | 1964-06-09 | 0.46384599804878235 |
616 | MRK | 1964-06-10 | 0.46219000220298767 |
617 | MRK | 1964-06-11 | 0.47378599643707275 |
618 | MRK | 1964-06-12 | 0.4886949956417084 |
619 | MRK | 1964-06-15 | 0.4886949956417084 |
620 | MRK | 1964-06-16 | 0.48372599482536316 |
621 | MRK | 1964-06-17 | 0.4920090138912201 |
622 | MRK | 1964-06-18 | 0.48372599482536316 |
623 | MRK | 1964-06-19 | 0.4920090138912201 |
624 | MRK | 1964-06-22 | 0.48538199067115784 |
625 | MRK | 1964-06-23 | 0.4920090138912201 |
626 | MRK | 1964-06-24 | 0.49366500973701477 |
627 | MRK | 1964-06-25 | 0.49366500973701477 |
628 | MRK | 1964-06-26 | 0.49366500973701477 |
629 | MRK | 1964-06-29 | 0.5002920031547546 |
630 | MRK | 1964-06-30 | 0.49366500973701477 |
631 | MRK | 1964-07-01 | 0.5052610039710999 |
632 | MRK | 1964-07-02 | 0.5036050081253052 |
633 | MRK | 1964-07-06 | 0.521826982498169 |
634 | MRK | 1964-07-07 | 0.5267969965934753 |
635 | MRK | 1964-07-08 | 0.5301100015640259 |
636 | MRK | 1964-07-09 | 0.5284540057182312 |
637 | MRK | 1964-07-10 | 0.5400500297546387 |
638 | MRK | 1964-07-13 | 0.5549589991569519 |
639 | MRK | 1964-07-14 | 0.546675980091095 |
640 | MRK | 1964-07-15 | 0.5499889850616455 |
641 | MRK | 1964-07-16 | 0.5499889850616455 |
642 | MRK | 1964-07-17 | 0.5549589991569519 |
643 | MRK | 1964-07-20 | 0.5516459941864014 |
644 | MRK | 1964-07-21 | 0.5499889850616455 |
645 | MRK | 1964-07-22 | 0.5383930206298828 |
646 | MRK | 1964-07-23 | 0.5284540057182312 |
647 | MRK | 1964-07-24 | 0.5367370247840881 |
648 | MRK | 1964-07-27 | 0.5383930206298828 |
649 | MRK | 1964-07-28 | 0.5350800156593323 |
650 | MRK | 1964-07-29 | 0.5317670106887817 |
651 | MRK | 1964-07-30 | 0.5400500297546387 |
652 | MRK | 1964-07-31 | 0.5483329892158508 |
653 | MRK | 1964-08-03 | 0.5433629751205444 |
654 | MRK | 1964-08-04 | 0.5301100015640259 |
655 | MRK | 1964-08-05 | 0.5334230065345764 |
656 | MRK | 1964-08-06 | 0.5301100015640259 |
657 | MRK | 1964-08-07 | 0.5350800156593323 |
658 | MRK | 1964-08-10 | 0.5367370247840881 |
659 | MRK | 1964-08-11 | 0.5334230065345764 |
660 | MRK | 1964-08-12 | 0.5417060256004333 |
661 | MRK | 1964-08-13 | 0.5566160082817078 |
662 | MRK | 1964-08-14 | 0.5632420182228088 |
663 | MRK | 1964-08-17 | 0.586434006690979 |
664 | MRK | 1964-08-18 | 0.5847780108451843 |
665 | MRK | 1964-08-19 | 0.5764949917793274 |
666 | MRK | 1964-08-20 | 0.5599290132522583 |
667 | MRK | 1964-08-21 | 0.5566160082817078 |
668 | MRK | 1964-08-24 | 0.5582720041275024 |
669 | MRK | 1964-08-25 | 0.5499889850616455 |
670 | MRK | 1964-08-26 | 0.5350800156593323 |
671 | MRK | 1964-08-27 | 0.5383930206298828 |
672 | MRK | 1964-08-28 | 0.5350800156593323 |
673 | MRK | 1964-08-31 | 0.5367370247840881 |
674 | MRK | 1964-09-01 | 0.5267969965934753 |
675 | MRK | 1964-09-02 | 0.5334230065345764 |
676 | MRK | 1964-09-03 | 0.5383930206298828 |
677 | MRK | 1964-09-04 | 0.5533030033111572 |
678 | MRK | 1964-09-08 | 0.5599290132522583 |
679 | MRK | 1964-09-09 | 0.5847780108451843 |
680 | MRK | 1964-09-10 | 0.5665550231933594 |
681 | MRK | 1964-09-11 | 0.5682119727134705 |
682 | MRK | 1964-09-14 | 0.571524977684021 |
683 | MRK | 1964-09-15 | 0.5698689818382263 |
684 | MRK | 1964-09-16 | 0.5748379826545715 |
685 | MRK | 1964-09-17 | 0.5764949917793274 |
686 | MRK | 1964-09-18 | 0.5897480249404907 |
687 | MRK | 1964-09-21 | 0.5798079967498779 |
688 | MRK | 1964-09-22 | 0.5814650058746338 |
689 | MRK | 1964-09-23 | 0.5698689818382263 |
690 | MRK | 1964-09-24 | 0.5798079967498779 |
691 | MRK | 1964-09-25 | 0.5698689818382263 |
692 | MRK | 1964-09-28 | 0.5748379826545715 |
693 | MRK | 1964-09-29 | 0.5731819868087769 |
694 | MRK | 1964-09-30 | 0.571524977684021 |
695 | MRK | 1964-10-01 | 0.5764949917793274 |
696 | MRK | 1964-10-02 | 0.5798079967498779 |
697 | MRK | 1964-10-05 | 0.5831210017204285 |
698 | MRK | 1964-10-06 | 0.5764949917793274 |
699 | MRK | 1964-10-07 | 0.586434006690979 |
700 | MRK | 1964-10-08 | 0.6029999852180481 |
701 | MRK | 1964-10-09 | 0.6079699993133545 |
702 | MRK | 1964-10-12 | 0.611283004283905 |
703 | MRK | 1964-10-13 | 0.6029999852180481 |
704 | MRK | 1964-10-14 | 0.596373975276947 |
705 | MRK | 1964-10-15 | 0.5996869802474976 |
706 | MRK | 1964-10-16 | 0.6013439893722534 |
707 | MRK | 1964-10-19 | 0.6063140034675598 |
708 | MRK | 1964-10-20 | 0.6096270084381104 |
709 | MRK | 1964-10-21 | 0.6013439893722534 |
710 | MRK | 1964-10-22 | 0.5930609703063965 |
711 | MRK | 1964-10-23 | 0.6096270084381104 |
712 | MRK | 1964-10-26 | 0.6096270084381104 |
713 | MRK | 1964-10-27 | 0.604656994342804 |
714 | MRK | 1964-10-28 | 0.5980309844017029 |
715 | MRK | 1964-10-29 | 0.596373975276947 |
716 | MRK | 1964-10-30 | 0.596373975276947 |
717 | MRK | 1964-11-02 | 0.6179100275039673 |
718 | MRK | 1964-11-04 | 0.6228799819946289 |
719 | MRK | 1964-11-05 | 0.6394460201263428 |
720 | MRK | 1964-11-06 | 0.6278489828109741 |
721 | MRK | 1964-11-09 | 0.6328189969062805 |
722 | MRK | 1964-11-10 | 0.6344760060310364 |
723 | MRK | 1964-11-11 | 0.6377890110015869 |
724 | MRK | 1964-11-12 | 0.6311630010604858 |
725 | MRK | 1964-11-13 | 0.6477280259132385 |
726 | MRK | 1964-11-16 | 0.6411020159721375 |
727 | MRK | 1964-11-17 | 0.6526979804039001 |
728 | MRK | 1964-11-18 | 0.644415020942688 |
729 | MRK | 1964-11-19 | 0.6477280259132385 |
730 | MRK | 1964-11-20 | 0.644415020942688 |
731 | MRK | 1964-11-23 | 0.6328189969062805 |
732 | MRK | 1964-11-24 | 0.6427590250968933 |
733 | MRK | 1964-11-25 | 0.6394460201263428 |
734 | MRK | 1964-11-27 | 0.619566023349762 |
735 | MRK | 1964-11-30 | 0.6228799819946289 |
736 | MRK | 1964-12-01 | 0.6278489828109741 |
737 | MRK | 1964-12-02 | 0.6278489828109741 |
738 | MRK | 1964-12-03 | 0.6328189969062805 |
739 | MRK | 1964-12-04 | 0.6278489828109741 |
740 | MRK | 1964-12-07 | 0.6311630010604858 |
741 | MRK | 1964-12-08 | 0.619566023349762 |
742 | MRK | 1964-12-09 | 0.62950599193573 |
743 | MRK | 1964-12-10 | 0.619566023349762 |
744 | MRK | 1964-12-11 | 0.6179100275039673 |
745 | MRK | 1964-12-14 | 0.604656994342804 |
746 | MRK | 1964-12-15 | 0.596373975276947 |
747 | MRK | 1964-12-16 | 0.596373975276947 |
748 | MRK | 1964-12-17 | 0.6096270084381104 |
749 | MRK | 1964-12-18 | 0.6029999852180481 |
750 | MRK | 1964-12-21 | 0.6145970225334167 |
751 | MRK | 1964-12-22 | 0.6096270084381104 |
752 | MRK | 1964-12-23 | 0.6228799819946289 |
753 | MRK | 1964-12-24 | 0.654354989528656 |
754 | MRK | 1964-12-28 | 0.6460719704627991 |
755 | MRK | 1964-12-29 | 0.6493849754333496 |
756 | MRK | 1964-12-30 | 0.654354989528656 |
757 | MRK | 1964-12-31 | 0.6576679944992065 |
758 | MRK | 1965-01-04 | 0.6427590250968933 |
759 | MRK | 1965-01-05 | 0.6510419845581055 |
760 | MRK | 1965-01-06 | 0.6526979804039001 |
761 | MRK | 1965-01-07 | 0.6626380085945129 |
762 | MRK | 1965-01-08 | 0.679203987121582 |
763 | MRK | 1965-01-11 | 0.6924570202827454 |
764 | MRK | 1965-01-12 | 0.712336003780365 |
765 | MRK | 1965-01-13 | 0.7156490087509155 |
766 | MRK | 1965-01-14 | 0.6957700252532959 |
767 | MRK | 1965-01-15 | 0.6990829706192017 |
768 | MRK | 1965-01-18 | 0.69411301612854 |
769 | MRK | 1965-01-19 | 0.69411301612854 |
770 | MRK | 1965-01-20 | 0.6825169920921326 |
771 | MRK | 1965-01-21 | 0.6775469779968262 |
772 | MRK | 1965-01-22 | 0.6858299970626831 |
773 | MRK | 1965-01-25 | 0.6725770235061646 |
774 | MRK | 1965-01-26 | 0.6775469779968262 |
775 | MRK | 1965-01-27 | 0.6742339730262756 |
776 | MRK | 1965-01-28 | 0.6758909821510315 |
777 | MRK | 1965-01-29 | 0.6858299970626831 |
778 | MRK | 1965-02-01 | 0.6957700252532959 |
779 | MRK | 1965-02-02 | 0.69411301612854 |
780 | MRK | 1965-02-03 | 0.687487006187439 |
781 | MRK | 1965-02-04 | 0.6891430020332336 |
782 | MRK | 1965-02-05 | 0.687487006187439 |
783 | MRK | 1965-02-08 | 0.6825169920921326 |
784 | MRK | 1965-02-09 | 0.6775469779968262 |
785 | MRK | 1965-02-10 | 0.6841740012168884 |
786 | MRK | 1965-02-11 | 0.679203987121582 |
787 | MRK | 1965-02-12 | 0.6758909821510315 |
788 | MRK | 1965-02-15 | 0.6725770235061646 |
789 | MRK | 1965-02-16 | 0.6775469779968262 |
790 | MRK | 1965-02-17 | 0.6742339730262756 |
791 | MRK | 1965-02-18 | 0.6990829706192017 |
792 | MRK | 1965-02-19 | 0.6957700252532959 |
793 | MRK | 1965-02-23 | 0.6974260210990906 |
794 | MRK | 1965-02-24 | 0.69411301612854 |
795 | MRK | 1965-02-25 | 0.6858299970626831 |
796 | MRK | 1965-02-26 | 0.6841740012168884 |
797 | MRK | 1965-03-01 | 0.6891430020332336 |
798 | MRK | 1965-03-02 | 0.6891430020332336 |
799 | MRK | 1965-03-03 | 0.6725770235061646 |
800 | MRK | 1965-03-04 | 0.6725770235061646 |
801 | MRK | 1965-03-05 | 0.6725770235061646 |
802 | MRK | 1965-03-08 | 0.6858299970626831 |
803 | MRK | 1965-03-09 | 0.6990829706192017 |
804 | MRK | 1965-03-10 | 0.7040529847145081 |
805 | MRK | 1965-03-11 | 0.7222750186920166 |
806 | MRK | 1965-03-12 | 0.7206190228462219 |
807 | MRK | 1965-03-15 | 0.7073659896850586 |
808 | MRK | 1965-03-16 | 0.6957700252532959 |
809 | MRK | 1965-03-17 | 0.6825169920921326 |
810 | MRK | 1965-03-18 | 0.6990829706192017 |
811 | MRK | 1965-03-19 | 0.7156490087509155 |
812 | MRK | 1965-03-22 | 0.7090219855308533 |
813 | MRK | 1965-03-23 | 0.7106789946556091 |
814 | MRK | 1965-03-24 | 0.7106789946556091 |
815 | MRK | 1965-03-25 | 0.7023959755897522 |
816 | MRK | 1965-03-26 | 0.6924570202827454 |
817 | MRK | 1965-03-29 | 0.6974260210990906 |
818 | MRK | 1965-03-30 | 0.6990829706192017 |
819 | MRK | 1965-03-31 | 0.687487006187439 |
820 | MRK | 1965-04-01 | 0.687487006187439 |
821 | MRK | 1965-04-02 | 0.6924570202827454 |
822 | MRK | 1965-04-05 | 0.7007399797439575 |
823 | MRK | 1965-04-06 | 0.6957700252532959 |
824 | MRK | 1965-04-07 | 0.6957700252532959 |
825 | MRK | 1965-04-08 | 0.7173050045967102 |
826 | MRK | 1965-04-09 | 0.7156490087509155 |
827 | MRK | 1965-04-12 | 0.7173050045967102 |
828 | MRK | 1965-04-13 | 0.7222750186920166 |
829 | MRK | 1965-04-14 | 0.7289019823074341 |
830 | MRK | 1965-04-15 | 0.7189620137214661 |
831 | MRK | 1965-04-19 | 0.7222750186920166 |
832 | MRK | 1965-04-20 | 0.7255880236625671 |
833 | MRK | 1965-04-21 | 0.7322149872779846 |
834 | MRK | 1965-04-22 | 0.7587199807167053 |
835 | MRK | 1965-04-23 | 0.7686600089073181 |
836 | MRK | 1965-04-26 | 0.7752860188484192 |
837 | MRK | 1965-04-27 | 0.7868819832801819 |
838 | MRK | 1965-04-28 | 0.7835689783096313 |
839 | MRK | 1965-04-29 | 0.7653470039367676 |
840 | MRK | 1965-04-30 | 0.7520939707756042 |
841 | MRK | 1965-05-03 | 0.762033998966217 |
842 | MRK | 1965-05-04 | 0.7670029997825623 |
843 | MRK | 1965-05-05 | 0.7554069757461548 |
844 | MRK | 1965-05-06 | 0.7603769898414612 |
845 | MRK | 1965-05-07 | 0.7653470039367676 |
846 | MRK | 1965-05-10 | 0.762033998966217 |
847 | MRK | 1965-05-11 | 0.7603769898414612 |
848 | MRK | 1965-05-12 | 0.7570639848709106 |
849 | MRK | 1965-05-13 | 0.7570639848709106 |
850 | MRK | 1965-05-14 | 0.7636899948120117 |
851 | MRK | 1965-05-17 | 0.7570639848709106 |
852 | MRK | 1965-05-18 | 0.7438110113143921 |
853 | MRK | 1965-05-19 | 0.7289019823074341 |
854 | MRK | 1965-05-20 | 0.7289019823074341 |
855 | MRK | 1965-05-21 | 0.7355279922485352 |
856 | MRK | 1965-05-24 | 0.7255880236625671 |
857 | MRK | 1965-05-25 | 0.7239320278167725 |
858 | MRK | 1965-05-26 | 0.7239320278167725 |
859 | MRK | 1965-05-27 | 0.7272449731826782 |
860 | MRK | 1965-05-28 | 0.7255880236625671 |
861 | MRK | 1965-06-01 | 0.7255880236625671 |
862 | MRK | 1965-06-02 | 0.7156490087509155 |
863 | MRK | 1965-06-03 | 0.7189620137214661 |
864 | MRK | 1965-06-04 | 0.7090219855308533 |
865 | MRK | 1965-06-07 | 0.6974260210990906 |
866 | MRK | 1965-06-08 | 0.6924570202827454 |
867 | MRK | 1965-06-09 | 0.6957700252532959 |
868 | MRK | 1965-06-10 | 0.687487006187439 |
869 | MRK | 1965-06-11 | 0.712336003780365 |
870 | MRK | 1965-06-14 | 0.6974260210990906 |
871 | MRK | 1965-06-15 | 0.7289019823074341 |
872 | MRK | 1965-06-16 | 0.745468020439148 |
873 | MRK | 1965-06-17 | 0.7438110113143921 |
874 | MRK | 1965-06-18 | 0.7471240162849426 |
875 | MRK | 1965-06-21 | 0.7520939707756042 |
876 | MRK | 1965-06-22 | 0.7487810254096985 |
877 | MRK | 1965-06-23 | 0.737185001373291 |
878 | MRK | 1965-06-24 | 0.7222750186920166 |
879 | MRK | 1965-06-25 | 0.7239320278167725 |
880 | MRK | 1965-06-28 | 0.7255880236625671 |
881 | MRK | 1965-06-29 | 0.7139919996261597 |
882 | MRK | 1965-06-30 | 0.7206190228462219 |
883 | MRK | 1965-07-01 | 0.7421540021896362 |
884 | MRK | 1965-07-02 | 0.7404980063438416 |
885 | MRK | 1965-07-06 | 0.7388409972190857 |
886 | MRK | 1965-07-07 | 0.7272449731826782 |
887 | MRK | 1965-07-08 | 0.7603769898414612 |
888 | MRK | 1965-07-09 | 0.762033998966217 |
889 | MRK | 1965-07-12 | 0.7852259874343872 |
890 | MRK | 1965-07-13 | 0.7885389924049377 |
891 | MRK | 1965-07-14 | 0.7752860188484192 |
892 | MRK | 1965-07-15 | 0.7736300230026245 |
893 | MRK | 1965-07-16 | 0.7670029997825623 |
894 | MRK | 1965-07-19 | 0.7554069757461548 |
895 | MRK | 1965-07-20 | 0.7421540021896362 |
896 | MRK | 1965-07-21 | 0.7338709831237793 |
897 | MRK | 1965-07-22 | 0.7322149872779846 |
898 | MRK | 1965-07-23 | 0.7289019823074341 |
899 | MRK | 1965-07-26 | 0.7355279922485352 |
900 | MRK | 1965-07-27 | 0.7355279922485352 |
901 | MRK | 1965-07-28 | 0.7338709831237793 |
902 | MRK | 1965-07-29 | 0.7421540021896362 |
903 | MRK | 1965-07-30 | 0.7471240162849426 |
904 | MRK | 1965-08-02 | 0.7471240162849426 |
905 | MRK | 1965-08-03 | 0.7537509799003601 |
906 | MRK | 1965-08-04 | 0.7487810254096985 |
907 | MRK | 1965-08-05 | 0.7421540021896362 |
908 | MRK | 1965-08-06 | 0.7421540021896362 |
909 | MRK | 1965-08-09 | 0.7404980063438416 |
910 | MRK | 1965-08-10 | 0.737185001373291 |
911 | MRK | 1965-08-11 | 0.7355279922485352 |
912 | MRK | 1965-08-12 | 0.7355279922485352 |
913 | MRK | 1965-08-13 | 0.7272449731826782 |
914 | MRK | 1965-08-16 | 0.7355279922485352 |
915 | MRK | 1965-08-17 | 0.7438110113143921 |
916 | MRK | 1965-08-18 | 0.7537509799003601 |
917 | MRK | 1965-08-19 | 0.7570639848709106 |
918 | MRK | 1965-08-20 | 0.7587199807167053 |
919 | MRK | 1965-08-23 | 0.762033998966217 |
920 | MRK | 1965-08-24 | 0.7785990238189697 |
921 | MRK | 1965-08-25 | 0.776943027973175 |
922 | MRK | 1965-08-26 | 0.7852259874343872 |
923 | MRK | 1965-08-27 | 0.7885389924049377 |
924 | MRK | 1965-08-30 | 0.7951650023460388 |
925 | MRK | 1965-08-31 | 0.8133879899978638 |
926 | MRK | 1965-09-01 | 0.8299540281295776 |
927 | MRK | 1965-09-02 | 0.8531460165977478 |
928 | MRK | 1965-09-03 | 0.8597729802131653 |
929 | MRK | 1965-09-07 | 0.8813080191612244 |
930 | MRK | 1965-09-08 | 0.86142897605896 |
931 | MRK | 1965-09-09 | 0.86142897605896 |
932 | MRK | 1965-09-10 | 0.8481760025024414 |
933 | MRK | 1965-09-13 | 0.8432070016860962 |
934 | MRK | 1965-09-14 | 0.8398929834365845 |
935 | MRK | 1965-09-15 | 0.8432070016860962 |
936 | MRK | 1965-09-16 | 0.8382369875907898 |
937 | MRK | 1965-09-17 | 0.8415499925613403 |
938 | MRK | 1965-09-20 | 0.8448629975318909 |
939 | MRK | 1965-09-21 | 0.8415499925613403 |
940 | MRK | 1965-09-22 | 0.8498330116271973 |
941 | MRK | 1965-09-23 | 0.8266410231590271 |
942 | MRK | 1965-09-24 | 0.8316100239753723 |
943 | MRK | 1965-09-27 | 0.8514900207519531 |
944 | MRK | 1965-09-28 | 0.8382369875907898 |
945 | MRK | 1965-09-29 | 0.8133879899978638 |
946 | MRK | 1965-09-30 | 0.8117309808731079 |
947 | MRK | 1965-10-01 | 0.8067619800567627 |
948 | MRK | 1965-10-04 | 0.8034480214118958 |
949 | MRK | 1965-10-05 | 0.8216710090637207 |
950 | MRK | 1965-10-06 | 0.8150449991226196 |
951 | MRK | 1965-10-07 | 0.8249840140342712 |
952 | MRK | 1965-10-08 | 0.8233280181884766 |
953 | MRK | 1965-10-11 | 0.8216710090637207 |
954 | MRK | 1965-10-12 | 0.8316100239753723 |
955 | MRK | 1965-10-13 | 0.8282970190048218 |
956 | MRK | 1965-10-14 | 0.8216710090637207 |
957 | MRK | 1965-10-15 | 0.8282970190048218 |
958 | MRK | 1965-10-18 | 0.8316100239753723 |
959 | MRK | 1965-10-19 | 0.8332669734954834 |
960 | MRK | 1965-10-20 | 0.8415499925613403 |
961 | MRK | 1965-10-21 | 0.8481760025024414 |
962 | MRK | 1965-10-22 | 0.8531460165977478 |
963 | MRK | 1965-10-25 | 0.8481760025024414 |
964 | MRK | 1965-10-26 | 0.8465200066566467 |
965 | MRK | 1965-10-27 | 0.8713690042495728 |
966 | MRK | 1965-10-28 | 0.8879349827766418 |
967 | MRK | 1965-10-29 | 0.9227229952812195 |
968 | MRK | 1965-11-01 | 0.9210669994354248 |
969 | MRK | 1965-11-03 | 0.9227229952812195 |
970 | MRK | 1965-11-04 | 0.9392889738082886 |
971 | MRK | 1965-11-05 | 0.944258987903595 |
972 | MRK | 1965-11-08 | 0.9243800044059753 |
973 | MRK | 1965-11-09 | 0.9210669994354248 |
974 | MRK | 1965-11-10 | 0.9326630234718323 |
975 | MRK | 1965-11-11 | 0.9177529811859131 |
976 | MRK | 1965-11-12 | 0.9293500185012817 |
977 | MRK | 1965-11-15 | 0.919409990310669 |
978 | MRK | 1965-11-16 | 0.9028440117835999 |
979 | MRK | 1965-11-17 | 0.8879349827766418 |
980 | MRK | 1965-11-18 | 0.8879349827766418 |
981 | MRK | 1965-11-19 | 0.9094700217247009 |
982 | MRK | 1965-11-22 | 0.9127839803695679 |
983 | MRK | 1965-11-23 | 0.9127839803695679 |
984 | MRK | 1965-11-24 | 0.9045010209083557 |
985 | MRK | 1965-11-26 | 0.911126971244812 |
986 | MRK | 1965-11-29 | 0.9144399762153625 |
987 | MRK | 1965-11-30 | 0.901187002658844 |
988 | MRK | 1965-12-01 | 0.8813080191612244 |
989 | MRK | 1965-12-02 | 0.901187002658844 |
990 | MRK | 1965-12-03 | 0.8879349827766418 |
991 | MRK | 1965-12-06 | 0.8813080191612244 |
992 | MRK | 1965-12-07 | 0.8945609927177429 |
993 | MRK | 1965-12-08 | 0.9144399762153625 |
994 | MRK | 1965-12-09 | 0.934319019317627 |
995 | MRK | 1965-12-10 | 0.9492290019989014 |
996 | MRK | 1965-12-13 | 0.950884997844696 |
997 | MRK | 1965-12-14 | 0.984017014503479 |
998 | MRK | 1965-12-15 | 0.969107985496521 |
999 | MRK | 1965-12-16 | 0.9790470004081726 |
1000 | MRK | 1965-12-17 | 0.9773910045623779 |
1001 | MRK | 1965-12-20 | 0.9807040095329285 |
1002 | MRK | 1965-12-21 | 0.9873300194740295 |
1003 | MRK | 1965-12-22 | 0.9807040095329285 |
1004 | MRK | 1965-12-23 | 0.9475719928741455 |
1005 | MRK | 1965-12-27 | 0.9359760284423828 |
1006 | MRK | 1965-12-28 | 0.9475719928741455 |
1007 | MRK | 1965-12-29 | 0.9359760284423828 |
1008 | MRK | 1965-12-30 | 0.9310060143470764 |
1009 | MRK | 1965-12-31 | 0.934319019317627 |
1010 | MRK | 1966-01-03 | 0.950884997844696 |
1011 | MRK | 1966-01-04 | 0.9608250260353088 |
1012 | MRK | 1966-01-05 | 0.9641379714012146 |
1013 | MRK | 1966-01-06 | 0.9624810218811035 |
1014 | MRK | 1966-01-07 | 0.950884997844696 |
1015 | MRK | 1966-01-10 | 0.9541980028152466 |
1016 | MRK | 1966-01-11 | 0.9724209904670715 |
1017 | MRK | 1966-01-12 | 0.993956983089447 |
1018 | MRK | 1966-01-13 | 0.9873300194740295 |
1019 | MRK | 1966-01-14 | 0.9823610186576843 |
1020 | MRK | 1966-01-17 | 0.9724209904670715 |
1021 | MRK | 1966-01-18 | 0.9724209904670715 |
1022 | MRK | 1966-01-19 | 0.9608250260353088 |
1023 | MRK | 1966-01-20 | 0.9525420069694519 |
1024 | MRK | 1966-01-21 | 0.9541980028152466 |
1025 | MRK | 1966-01-24 | 0.9575120210647583 |
1026 | MRK | 1966-01-25 | 0.9575120210647583 |
1027 | MRK | 1966-01-26 | 0.9475719928741455 |
1028 | MRK | 1966-01-27 | 0.9376329779624939 |
1029 | MRK | 1966-01-28 | 0.934319019317627 |
1030 | MRK | 1966-01-31 | 0.9359760284423828 |
1031 | MRK | 1966-02-01 | 0.9326630234718323 |
1032 | MRK | 1966-02-02 | 0.9243800044059753 |
1033 | MRK | 1966-02-03 | 0.9127839803695679 |
1034 | MRK | 1966-02-04 | 0.9160969853401184 |
1035 | MRK | 1966-02-07 | 0.9094700217247009 |
1036 | MRK | 1966-02-08 | 0.9127839803695679 |
1037 | MRK | 1966-02-09 | 0.92603600025177 |
1038 | MRK | 1966-02-10 | 0.9674509763717651 |
1039 | MRK | 1966-02-11 | 0.9922999739646912 |
1040 | MRK | 1966-02-14 | 1.0088659524917603 |
1041 | MRK | 1966-02-15 | 1.0204620361328125 |
1042 | MRK | 1966-02-16 | 1.0121790170669556 |
1043 | MRK | 1966-02-17 | 1.0005830526351929 |
1044 | MRK | 1966-02-18 | 0.9989269971847534 |
1045 | MRK | 1966-02-21 | 0.993956983089447 |
1046 | MRK | 1966-02-23 | 0.9906439781188965 |
1047 | MRK | 1966-02-24 | 0.9873300194740295 |
1048 | MRK | 1966-02-25 | 0.9807040095329285 |
1049 | MRK | 1966-02-28 | 0.9707639813423157 |
1050 | MRK | 1966-03-01 | 0.950884997844696 |
1051 | MRK | 1966-03-02 | 0.9575120210647583 |
1052 | MRK | 1966-03-03 | 0.950884997844696 |
1053 | MRK | 1966-03-04 | 0.9541980028152466 |
1054 | MRK | 1966-03-07 | 0.9475719928741455 |
1055 | MRK | 1966-03-08 | 0.9376329779624939 |
1056 | MRK | 1966-03-09 | 0.944258987903595 |
1057 | MRK | 1966-03-10 | 0.9541980028152466 |
1058 | MRK | 1966-03-11 | 0.9376329779624939 |
1059 | MRK | 1966-03-14 | 0.9409459829330444 |
1060 | MRK | 1966-03-15 | 0.934319019317627 |
1061 | MRK | 1966-03-16 | 0.9376329779624939 |
1062 | MRK | 1966-03-17 | 0.959168016910553 |
1063 | MRK | 1966-03-18 | 0.9906439781188965 |
1064 | MRK | 1966-03-21 | 0.9922999739646912 |
1065 | MRK | 1966-03-22 | 0.9807040095329285 |
1066 | MRK | 1966-03-23 | 0.9856740236282349 |
1067 | MRK | 1966-03-24 | 0.9707639813423157 |
1068 | MRK | 1966-03-25 | 0.984017014503479 |
1069 | MRK | 1966-03-28 | 0.9889870285987854 |
1070 | MRK | 1966-03-29 | 0.9906439781188965 |
1071 | MRK | 1966-03-30 | 1.0038959980010986 |
1072 | MRK | 1966-03-31 | 1.0237749814987183 |
1073 | MRK | 1966-04-01 | 1.0254319906234741 |
1074 | MRK | 1966-04-04 | 1.0171489715576172 |
1075 | MRK | 1966-04-05 | 0.9972699880599976 |
1076 | MRK | 1966-04-06 | 0.9906439781188965 |
1077 | MRK | 1966-04-07 | 1.0121790170669556 |
1078 | MRK | 1966-04-11 | 1.033715009689331 |
1079 | MRK | 1966-04-12 | 1.0436550378799438 |
1080 | MRK | 1966-04-13 | 1.041998028755188 |
1081 | MRK | 1966-04-14 | 1.0436550378799438 |
1082 | MRK | 1966-04-15 | 1.041998028755188 |
1083 | MRK | 1966-04-18 | 1.0204620361328125 |
1084 | MRK | 1966-04-19 | 1.0171489715576172 |
1085 | MRK | 1966-04-20 | 1.0055530071258545 |
1086 | MRK | 1966-04-21 | 1.0038959980010986 |
1087 | MRK | 1966-04-22 | 0.9972699880599976 |
1088 | MRK | 1966-04-25 | 0.9989269971847534 |
1089 | MRK | 1966-04-26 | 1.0005830526351929 |
1090 | MRK | 1966-04-27 | 0.9989269971847534 |
1091 | MRK | 1966-04-28 | 1.0005830526351929 |
1092 | MRK | 1966-04-29 | 0.9972699880599976 |
1093 | MRK | 1966-05-02 | 0.9889870285987854 |
1094 | MRK | 1966-05-03 | 0.9972699880599976 |
1095 | MRK | 1966-05-04 | 0.9790470004081726 |
1096 | MRK | 1966-05-05 | 0.9575120210647583 |
1097 | MRK | 1966-05-06 | 0.9409459829330444 |
1098 | MRK | 1966-05-09 | 0.9293500185012817 |
1099 | MRK | 1966-05-10 | 0.9674509763717651 |
1100 | MRK | 1966-05-11 | 0.9608250260353088 |
1101 | MRK | 1966-05-12 | 0.9740779995918274 |
1102 | MRK | 1966-05-13 | 0.9475719928741455 |
1103 | MRK | 1966-05-16 | 0.944258987903595 |
1104 | MRK | 1966-05-17 | 0.9409459829330444 |
1105 | MRK | 1966-05-18 | 0.9608250260353088 |
1106 | MRK | 1966-05-19 | 0.9707639813423157 |
1107 | MRK | 1966-05-20 | 0.944258987903595 |
1108 | MRK | 1966-05-23 | 0.9773910045623779 |
1109 | MRK | 1966-05-24 | 0.9740779995918274 |
1110 | MRK | 1966-05-25 | 0.993956983089447 |
1111 | MRK | 1966-05-26 | 0.9956129789352417 |
1112 | MRK | 1966-05-27 | 0.9889870285987854 |
1113 | MRK | 1966-05-31 | 0.9790470004081726 |
1114 | MRK | 1966-06-01 | 0.9674509763717651 |
1115 | MRK | 1966-06-02 | 0.9773910045623779 |
1116 | MRK | 1966-06-03 | 0.9856740236282349 |
1117 | MRK | 1966-06-06 | 0.984017014503479 |
1118 | MRK | 1966-06-07 | 0.9807040095329285 |
1119 | MRK | 1966-06-08 | 0.9856740236282349 |
1120 | MRK | 1966-06-09 | 0.984017014503479 |
1121 | MRK | 1966-06-10 | 0.984017014503479 |
1122 | MRK | 1966-06-13 | 0.9906439781188965 |
1123 | MRK | 1966-06-14 | 0.9873300194740295 |
1124 | MRK | 1966-06-15 | 0.993956983089447 |
1125 | MRK | 1966-06-16 | 1.0138360261917114 |
1126 | MRK | 1966-06-17 | 1.0386849641799927 |
1127 | MRK | 1966-06-20 | 1.0370279550552368 |
1128 | MRK | 1966-06-21 | 1.035372018814087 |
1129 | MRK | 1966-06-22 | 1.035372018814087 |
1130 | MRK | 1966-06-23 | 1.0204620361328125 |
1131 | MRK | 1966-06-24 | 1.0204620361328125 |
1132 | MRK | 1966-06-27 | 1.02708899974823 |
1133 | MRK | 1966-06-28 | 1.0370279550552368 |
1134 | MRK | 1966-06-29 | 1.0237749814987183 |
1135 | MRK | 1966-06-30 | 1.0254319906234741 |
1136 | MRK | 1966-07-01 | 1.0038959980010986 |
1137 | MRK | 1966-07-05 | 1.0005830526351929 |
1138 | MRK | 1966-07-06 | 1.0072089433670044 |
1139 | MRK | 1966-07-07 | 1.0022399425506592 |
1140 | MRK | 1966-07-08 | 0.9989269971847534 |
1141 | MRK | 1966-07-11 | 0.9873300194740295 |
1142 | MRK | 1966-07-12 | 0.9989269971847534 |
1143 | MRK | 1966-07-13 | 1.0038959980010986 |
1144 | MRK | 1966-07-14 | 1.0171489715576172 |
1145 | MRK | 1966-07-15 | 1.0254319906234741 |
1146 | MRK | 1966-07-18 | 1.033715009689331 |
1147 | MRK | 1966-07-19 | 1.0171489715576172 |
1148 | MRK | 1966-07-20 | 1.0072089433670044 |
1149 | MRK | 1966-07-21 | 0.9972699880599976 |
1150 | MRK | 1966-07-22 | 1.0022399425506592 |
1151 | MRK | 1966-07-25 | 0.9856740236282349 |
1152 | MRK | 1966-07-26 | 0.993956983089447 |
1153 | MRK | 1966-07-27 | 0.9906439781188965 |
1154 | MRK | 1966-07-28 | 0.993956983089447 |
1155 | MRK | 1966-07-29 | 0.9889870285987854 |
1156 | MRK | 1966-08-01 | 0.9740779995918274 |
1157 | MRK | 1966-08-02 | 0.9773910045623779 |
1158 | MRK | 1966-08-03 | 0.9873300194740295 |
1159 | MRK | 1966-08-04 | 0.9906439781188965 |
1160 | MRK | 1966-08-05 | 0.9873300194740295 |
1161 | MRK | 1966-08-08 | 0.9906439781188965 |
1162 | MRK | 1966-08-09 | 0.9757339954376221 |
1163 | MRK | 1966-08-10 | 0.9856740236282349 |
1164 | MRK | 1966-08-11 | 0.9856740236282349 |
1165 | MRK | 1966-08-12 | 0.9807040095329285 |
1166 | MRK | 1966-08-15 | 0.9740779995918274 |
1167 | MRK | 1966-08-16 | 0.969107985496521 |
1168 | MRK | 1966-08-17 | 0.9525420069694519 |
1169 | MRK | 1966-08-18 | 0.9492290019989014 |
1170 | MRK | 1966-08-19 | 0.9426019787788391 |
1171 | MRK | 1966-08-22 | 0.92603600025177 |
1172 | MRK | 1966-08-23 | 0.9376329779624939 |
1173 | MRK | 1966-08-24 | 0.9575120210647583 |
1174 | MRK | 1966-08-25 | 0.9409459829330444 |
1175 | MRK | 1966-08-26 | 0.9293500185012817 |
1176 | MRK | 1966-08-29 | 0.9061570167541504 |
1177 | MRK | 1966-08-30 | 0.901187002658844 |
1178 | MRK | 1966-08-31 | 0.9144399762153625 |
1179 | MRK | 1966-09-01 | 0.9061570167541504 |
1180 | MRK | 1966-09-02 | 0.9127839803695679 |
1181 | MRK | 1966-09-06 | 0.8978739976882935 |
1182 | MRK | 1966-09-07 | 0.886277973651886 |
1183 | MRK | 1966-09-08 | 0.8697119951248169 |
1184 | MRK | 1966-09-09 | 0.8663989901542664 |
1185 | MRK | 1966-09-12 | 0.8630859851837158 |
1186 | MRK | 1966-09-13 | 0.8846219778060913 |
1187 | MRK | 1966-09-14 | 0.9376329779624939 |
1188 | MRK | 1966-09-15 | 0.9392889738082886 |
1189 | MRK | 1966-09-16 | 0.9674509763717651 |
1190 | MRK | 1966-09-19 | 0.9541980028152466 |
1191 | MRK | 1966-09-20 | 0.944258987903595 |
1192 | MRK | 1966-09-21 | 0.9177529811859131 |
1193 | MRK | 1966-09-22 | 0.9310060143470764 |
1194 | MRK | 1966-09-23 | 0.9276930093765259 |
1195 | MRK | 1966-09-26 | 0.9177529811859131 |
1196 | MRK | 1966-09-27 | 0.9541980028152466 |
1197 | MRK | 1966-09-28 | 0.9475719928741455 |
1198 | MRK | 1966-09-29 | 0.9243800044059753 |
1199 | MRK | 1966-09-30 | 0.9492290019989014 |
1200 | MRK | 1966-10-03 | 0.9243800044059753 |
1201 | MRK | 1966-10-04 | 0.9293500185012817 |
1202 | MRK | 1966-10-05 | 0.9227229952812195 |
1203 | MRK | 1966-10-06 | 0.9177529811859131 |
1204 | MRK | 1966-10-07 | 0.8929039835929871 |
1205 | MRK | 1966-10-10 | 0.9078140258789062 |
1206 | MRK | 1966-10-11 | 0.9045010209083557 |
1207 | MRK | 1966-10-12 | 0.9376329779624939 |
1208 | MRK | 1966-10-13 | 0.9392889738082886 |
1209 | MRK | 1966-10-14 | 0.9293500185012817 |
1210 | MRK | 1966-10-17 | 0.9392889738082886 |
1211 | MRK | 1966-10-18 | 0.934319019317627 |
1212 | MRK | 1966-10-19 | 0.9276930093765259 |
1213 | MRK | 1966-10-20 | 0.9177529811859131 |
1214 | MRK | 1966-10-21 | 0.9177529811859131 |
1215 | MRK | 1966-10-24 | 0.9475719928741455 |
1216 | MRK | 1966-10-25 | 0.950884997844696 |
1217 | MRK | 1966-10-26 | 0.9575120210647583 |
1218 | MRK | 1966-10-27 | 0.9558550119400024 |
1219 | MRK | 1966-10-28 | 0.9790470004081726 |
1220 | MRK | 1966-10-31 | 0.9740779995918274 |
1221 | MRK | 1966-11-01 | 0.9856740236282349 |
1222 | MRK | 1966-11-02 | 0.9856740236282349 |
1223 | MRK | 1966-11-03 | 1.0022399425506592 |
1224 | MRK | 1966-11-04 | 1.0072089433670044 |
1225 | MRK | 1966-11-07 | 1.033715009689331 |
1226 | MRK | 1966-11-09 | 1.0469679832458496 |
1227 | MRK | 1966-11-10 | 1.0469679832458496 |
1228 | MRK | 1966-11-11 | 1.0535939931869507 |
1229 | MRK | 1966-11-14 | 1.0304019451141357 |
1230 | MRK | 1966-11-15 | 1.0602209568023682 |
1231 | MRK | 1966-11-16 | 1.0320580005645752 |
1232 | MRK | 1966-11-17 | 1.0304019451141357 |
1233 | MRK | 1966-11-18 | 1.0304019451141357 |
1234 | MRK | 1966-11-21 | 1.0171489715576172 |
1235 | MRK | 1966-11-22 | 1.0171489715576172 |
1236 | MRK | 1966-11-23 | 1.0237749814987183 |
1237 | MRK | 1966-11-25 | 1.0287450551986694 |
1238 | MRK | 1966-11-28 | 1.0221190452575684 |
1239 | MRK | 1966-11-29 | 1.0287450551986694 |
1240 | MRK | 1966-11-30 | 1.0469679832458496 |
1241 | MRK | 1966-12-01 | 1.0304019451141357 |
1242 | MRK | 1966-12-02 | 1.02708899974823 |
1243 | MRK | 1966-12-05 | 1.0436550378799438 |
1244 | MRK | 1966-12-06 | 1.0535939931869507 |
1245 | MRK | 1966-12-07 | 1.0602209568023682 |
1246 | MRK | 1966-12-08 | 1.0701600313186646 |
1247 | MRK | 1966-12-09 | 1.056907057762146 |
1248 | MRK | 1966-12-12 | 1.0635340213775635 |
1249 | MRK | 1966-12-13 | 1.050281047821045 |
1250 | MRK | 1966-12-14 | 1.0403410196304321 |
1251 | MRK | 1966-12-15 | 1.0237749814987183 |
1252 | MRK | 1966-12-16 | 1.0237749814987183 |
1253 | MRK | 1966-12-19 | 1.0171489715576172 |
1254 | MRK | 1966-12-20 | 1.0105229616165161 |
1255 | MRK | 1966-12-21 | 1.0088659524917603 |
1256 | MRK | 1966-12-22 | 1.0138360261917114 |
1257 | MRK | 1966-12-23 | 1.018805980682373 |
1258 | MRK | 1966-12-27 | 1.0138360261917114 |
1259 | MRK | 1966-12-28 | 1.0204620361328125 |
1260 | MRK | 1966-12-29 | 1.0171489715576172 |
1261 | MRK | 1966-12-30 | 1.0171489715576172 |
1262 | MRK | 1967-01-03 | 0.9972699880599976 |
1263 | MRK | 1967-01-04 | 0.993956983089447 |
1264 | MRK | 1967-01-05 | 0.993956983089447 |
1265 | MRK | 1967-01-06 | 1.0154919624328613 |
1266 | MRK | 1967-01-09 | 1.0138360261917114 |
1267 | MRK | 1967-01-10 | 0.9972699880599976 |
1268 | MRK | 1967-01-11 | 0.9922999739646912 |
1269 | MRK | 1967-01-12 | 0.9922999739646912 |
1270 | MRK | 1967-01-13 | 1.0055530071258545 |
1271 | MRK | 1967-01-16 | 1.0105229616165161 |
1272 | MRK | 1967-01-17 | 1.018805980682373 |
1273 | MRK | 1967-01-18 | 1.0320580005645752 |
1274 | MRK | 1967-01-19 | 1.0204620361328125 |
1275 | MRK | 1967-01-20 | 1.0038959980010986 |
1276 | MRK | 1967-01-23 | 1.0022399425506592 |
1277 | MRK | 1967-01-24 | 1.02708899974823 |
1278 | MRK | 1967-01-25 | 1.0204620361328125 |
1279 | MRK | 1967-01-26 | 1.0072089433670044 |
1280 | MRK | 1967-01-27 | 1.018805980682373 |
1281 | MRK | 1967-01-30 | 1.0088659524917603 |
1282 | MRK | 1967-01-31 | 1.0105229616165161 |
1283 | MRK | 1967-02-01 | 1.0072089433670044 |
1284 | MRK | 1967-02-02 | 1.0121790170669556 |
1285 | MRK | 1967-02-03 | 1.0055530071258545 |
1286 | MRK | 1967-02-06 | 1.0038959980010986 |
1287 | MRK | 1967-02-07 | 0.993956983089447 |
1288 | MRK | 1967-02-08 | 0.9972699880599976 |
1289 | MRK | 1967-02-09 | 0.9906439781188965 |
1290 | MRK | 1967-02-10 | 0.993956983089447 |
1291 | MRK | 1967-02-13 | 0.9972699880599976 |
1292 | MRK | 1967-02-14 | 1.0005830526351929 |
1293 | MRK | 1967-02-15 | 1.0138360261917114 |
1294 | MRK | 1967-02-16 | 1.0121790170669556 |
1295 | MRK | 1967-02-17 | 1.0088659524917603 |
1296 | MRK | 1967-02-20 | 1.0088659524917603 |
1297 | MRK | 1967-02-21 | 1.02708899974823 |
1298 | MRK | 1967-02-23 | 1.0469679832458496 |
1299 | MRK | 1967-02-24 | 1.0602209568023682 |
1300 | MRK | 1967-02-27 | 1.0436550378799438 |
1301 | MRK | 1967-02-28 | 1.0436550378799438 |
1302 | MRK | 1967-03-01 | 1.0403410196304321 |
1303 | MRK | 1967-03-02 | 1.0320580005645752 |
1304 | MRK | 1967-03-03 | 1.035372018814087 |
1305 | MRK | 1967-03-06 | 1.050281047821045 |
1306 | MRK | 1967-03-07 | 1.0602209568023682 |
1307 | MRK | 1967-03-08 | 1.0602209568023682 |
1308 | MRK | 1967-03-09 | 1.0602209568023682 |
1309 | MRK | 1967-03-10 | 1.0784430503845215 |
1310 | MRK | 1967-03-13 | 1.0734729766845703 |
1311 | MRK | 1967-03-14 | 1.056907057762146 |
1312 | MRK | 1967-03-15 | 1.0403410196304321 |
1313 | MRK | 1967-03-16 | 1.0469679832458496 |
1314 | MRK | 1967-03-17 | 1.050281047821045 |
1315 | MRK | 1967-03-20 | 1.0685030221939087 |
1316 | MRK | 1967-03-21 | 1.0701600313186646 |
1317 | MRK | 1967-03-22 | 1.0618770122528076 |
1318 | MRK | 1967-03-23 | 1.0602209568023682 |
1319 | MRK | 1967-03-27 | 1.0701600313186646 |
1320 | MRK | 1967-03-28 | 1.0734729766845703 |
1321 | MRK | 1967-03-29 | 1.0867259502410889 |
1322 | MRK | 1967-03-30 | 1.106605052947998 |
1323 | MRK | 1967-03-31 | 1.0801000595092773 |
1324 | MRK | 1967-04-03 | 1.0618770122528076 |
1325 | MRK | 1967-04-04 | 1.0635340213775635 |
1326 | MRK | 1967-04-05 | 1.0668469667434692 |
1327 | MRK | 1967-04-06 | 1.050281047821045 |
1328 | MRK | 1967-04-07 | 1.050281047821045 |
1329 | MRK | 1967-04-10 | 1.0287450551986694 |
1330 | MRK | 1967-04-11 | 1.033715009689331 |
1331 | MRK | 1967-04-12 | 1.041998028755188 |
1332 | MRK | 1967-04-13 | 1.0585639476776123 |
1333 | MRK | 1967-04-14 | 1.0469679832458496 |
1334 | MRK | 1967-04-17 | 1.0618770122528076 |
1335 | MRK | 1967-04-18 | 1.0585639476776123 |
1336 | MRK | 1967-04-19 | 1.056907057762146 |
1337 | MRK | 1967-04-20 | 1.0585639476776123 |
1338 | MRK | 1967-04-21 | 1.0602209568023682 |
1339 | MRK | 1967-04-24 | 1.0817559957504272 |
1340 | MRK | 1967-04-25 | 1.106605052947998 |
1341 | MRK | 1967-04-26 | 1.0983220338821411 |
1342 | MRK | 1967-04-27 | 1.1049489974975586 |
1343 | MRK | 1967-04-28 | 1.1231709718704224 |
1344 | MRK | 1967-05-01 | 1.1132320165634155 |
1345 | MRK | 1967-05-02 | 1.1132320165634155 |
1346 | MRK | 1967-05-03 | 1.1115750074386597 |
1347 | MRK | 1967-05-04 | 1.099979043006897 |
1348 | MRK | 1967-05-05 | 1.0950089693069458 |
1349 | MRK | 1967-05-08 | 1.0867259502410889 |
1350 | MRK | 1967-05-09 | 1.0817559957504272 |
1351 | MRK | 1967-05-10 | 1.0519380569458008 |
1352 | MRK | 1967-05-11 | 1.050281047821045 |
1353 | MRK | 1967-05-12 | 1.035372018814087 |
1354 | MRK | 1967-05-15 | 1.0386849641799927 |
1355 | MRK | 1967-05-16 | 1.048624038696289 |
1356 | MRK | 1967-05-17 | 1.041998028755188 |
1357 | MRK | 1967-05-18 | 1.033715009689331 |
1358 | MRK | 1967-05-19 | 1.0304019451141357 |
1359 | MRK | 1967-05-22 | 1.0154919624328613 |
1360 | MRK | 1967-05-23 | 1.0072089433670044 |
1361 | MRK | 1967-05-24 | 0.9873300194740295 |
1362 | MRK | 1967-05-25 | 1.0171489715576172 |
1363 | MRK | 1967-05-26 | 1.0204620361328125 |
1364 | MRK | 1967-05-29 | 1.0154919624328613 |
1365 | MRK | 1967-05-31 | 1.0204620361328125 |
1366 | MRK | 1967-06-01 | 1.0138360261917114 |
1367 | MRK | 1967-06-02 | 1.0204620361328125 |
1368 | MRK | 1967-06-05 | 1.0204620361328125 |
1369 | MRK | 1967-06-06 | 1.0436550378799438 |
1370 | MRK | 1967-06-07 | 1.0635340213775635 |
1371 | MRK | 1967-06-08 | 1.0651899576187134 |
1372 | MRK | 1967-06-09 | 1.0685030221939087 |
1373 | MRK | 1967-06-12 | 1.1016349792480469 |
1374 | MRK | 1967-06-13 | 1.1032919883728027 |
1375 | MRK | 1967-06-14 | 1.09335196018219 |
1376 | MRK | 1967-06-15 | 1.0801000595092773 |
1377 | MRK | 1967-06-16 | 1.0817559957504272 |
1378 | MRK | 1967-06-19 | 1.099979043006897 |
1379 | MRK | 1967-06-20 | 1.1198580265045166 |
1380 | MRK | 1967-06-21 | 1.1198580265045166 |
1381 | MRK | 1967-06-22 | 1.106605052947998 |
1382 | MRK | 1967-06-23 | 1.1099179983139038 |
1383 | MRK | 1967-06-26 | 1.1099179983139038 |
1384 | MRK | 1967-06-27 | 1.1115750074386597 |
1385 | MRK | 1967-06-28 | 1.0983220338821411 |
1386 | MRK | 1967-06-29 | 1.0751299858093262 |
1387 | MRK | 1967-06-30 | 1.0867259502410889 |
1388 | MRK | 1967-07-03 | 1.0900390148162842 |
1389 | MRK | 1967-07-05 | 1.0767860412597656 |
1390 | MRK | 1967-07-06 | 1.0983220338821411 |
1391 | MRK | 1967-07-07 | 1.0983220338821411 |
1392 | MRK | 1967-07-10 | 1.1099179983139038 |
1393 | MRK | 1967-07-11 | 1.1198580265045166 |
1394 | MRK | 1967-07-12 | 1.1231709718704224 |
1395 | MRK | 1967-07-13 | 1.1198580265045166 |
1396 | MRK | 1967-07-14 | 1.1082619428634644 |
1397 | MRK | 1967-07-17 | 1.099979043006897 |
1398 | MRK | 1967-07-18 | 1.1032919883728027 |
1399 | MRK | 1967-07-19 | 1.1165449619293213 |
1400 | MRK | 1967-07-20 | 1.106605052947998 |
1401 | MRK | 1967-07-21 | 1.1016349792480469 |
1402 | MRK | 1967-07-24 | 1.09335196018219 |
1403 | MRK | 1967-07-25 | 1.1115750074386597 |
1404 | MRK | 1967-07-26 | 1.1397370100021362 |
1405 | MRK | 1967-07-27 | 1.1463630199432373 |
1406 | MRK | 1967-07-28 | 1.15630304813385 |
1407 | MRK | 1967-07-31 | 1.1695560216903687 |
1408 | MRK | 1967-08-01 | 1.2126270532608032 |
1409 | MRK | 1967-08-02 | 1.2126270532608032 |
1410 | MRK | 1967-08-03 | 1.2026879787445068 |
1411 | MRK | 1967-08-04 | 1.1844650506973267 |
1412 | MRK | 1967-08-07 | 1.1844650506973267 |
1413 | MRK | 1967-08-08 | 1.1828089952468872 |
1414 | MRK | 1967-08-09 | 1.186121940612793 |
1415 | MRK | 1967-08-10 | 1.186121940612793 |
1416 | MRK | 1967-08-11 | 1.1662429571151733 |
1417 | MRK | 1967-08-14 | 1.1662429571151733 |
1418 | MRK | 1967-08-15 | 1.201030969619751 |
1419 | MRK | 1967-08-16 | 1.1993739604949951 |
1420 | MRK | 1967-08-17 | 1.209313988685608 |
1421 | MRK | 1967-08-18 | 1.19440495967865 |
1422 | MRK | 1967-08-21 | 1.1993739604949951 |
1423 | MRK | 1967-08-22 | 1.1877779960632324 |
1424 | MRK | 1967-08-23 | 1.1977180242538452 |
1425 | MRK | 1967-08-24 | 1.1761820316314697 |
1426 | MRK | 1967-08-25 | 1.1662429571151733 |
1427 | MRK | 1967-08-28 | 1.1695560216903687 |
1428 | MRK | 1967-08-29 | 1.1662429571151733 |
1429 | MRK | 1967-08-30 | 1.1662429571151733 |
1430 | MRK | 1967-08-31 | 1.1662429571151733 |
1431 | MRK | 1967-09-01 | 1.1662429571151733 |
1432 | MRK | 1967-09-05 | 1.1728689670562744 |
1433 | MRK | 1967-09-06 | 1.192747950553894 |
1434 | MRK | 1967-09-07 | 1.2043440341949463 |
1435 | MRK | 1967-09-08 | 1.1993739604949951 |
1436 | MRK | 1967-09-11 | 1.2192540168762207 |
1437 | MRK | 1967-09-12 | 1.2192540168762207 |
1438 | MRK | 1967-09-13 | 1.2175970077514648 |
1439 | MRK | 1967-09-14 | 1.2358200550079346 |
1440 | MRK | 1967-09-15 | 1.244102954864502 |
1441 | MRK | 1967-09-18 | 1.2225669622421265 |
1442 | MRK | 1967-09-19 | 1.2192540168762207 |
1443 | MRK | 1967-09-20 | 1.2142839431762695 |
1444 | MRK | 1967-09-21 | 1.2026879787445068 |
1445 | MRK | 1967-09-22 | 1.1877779960632324 |
1446 | MRK | 1967-09-25 | 1.1761820316314697 |
1447 | MRK | 1967-09-26 | 1.1728689670562744 |
1448 | MRK | 1967-09-27 | 1.1761820316314697 |
1449 | MRK | 1967-09-28 | 1.1745259761810303 |
1450 | MRK | 1967-09-29 | 1.1529899835586548 |
1451 | MRK | 1967-10-02 | 1.1447069644927979 |
1452 | MRK | 1967-10-03 | 1.149677038192749 |
1453 | MRK | 1967-10-04 | 1.1529899835586548 |
1454 | MRK | 1967-10-05 | 1.1529899835586548 |
1455 | MRK | 1967-10-06 | 1.15630304813385 |
1456 | MRK | 1967-10-09 | 1.1596159934997559 |
1457 | MRK | 1967-10-10 | 1.1463630199432373 |
1458 | MRK | 1967-10-11 | 1.1678990125656128 |
1459 | MRK | 1967-10-12 | 1.1678990125656128 |
1460 | MRK | 1967-10-13 | 1.1678990125656128 |
1461 | MRK | 1967-10-16 | 1.1728689670562744 |
1462 | MRK | 1967-10-17 | 1.1463630199432373 |
1463 | MRK | 1967-10-18 | 1.151332974433899 |
1464 | MRK | 1967-10-19 | 1.1463630199432373 |
1465 | MRK | 1967-10-20 | 1.1331110000610352 |
1466 | MRK | 1967-10-23 | 1.1264840364456177 |
1467 | MRK | 1967-10-24 | 1.1198580265045166 |
1468 | MRK | 1967-10-25 | 1.1148879528045654 |
1469 | MRK | 1967-10-26 | 1.1215150356292725 |
1470 | MRK | 1967-10-27 | 1.1215150356292725 |
1471 | MRK | 1967-10-30 | 1.1165449619293213 |
1472 | MRK | 1967-10-31 | 1.0966659784317017 |
1473 | MRK | 1967-11-01 | 1.0900390148162842 |
1474 | MRK | 1967-11-02 | 1.0867259502410889 |
1475 | MRK | 1967-11-03 | 1.0966659784317017 |
1476 | MRK | 1967-11-06 | 1.09335196018219 |
1477 | MRK | 1967-11-08 | 1.0817559957504272 |
1478 | MRK | 1967-11-09 | 1.0867259502410889 |
1479 | MRK | 1967-11-10 | 1.09335196018219 |
1480 | MRK | 1967-11-13 | 1.0983220338821411 |
1481 | MRK | 1967-11-14 | 1.0751299858093262 |
1482 | MRK | 1967-11-15 | 1.0817559957504272 |
1483 | MRK | 1967-11-16 | 1.1049489974975586 |
1484 | MRK | 1967-11-17 | 1.1314539909362793 |
1485 | MRK | 1967-11-20 | 1.1380800008773804 |
1486 | MRK | 1967-11-21 | 1.1331110000610352 |
1487 | MRK | 1967-11-22 | 1.136423945426941 |
1488 | MRK | 1967-11-24 | 1.1397370100021362 |
1489 | MRK | 1967-11-27 | 1.1331110000610352 |
1490 | MRK | 1967-11-28 | 1.1347670555114746 |
1491 | MRK | 1967-11-29 | 1.1447069644927979 |
1492 | MRK | 1967-11-30 | 1.1380800008773804 |
1493 | MRK | 1967-12-01 | 1.1264840364456177 |
1494 | MRK | 1967-12-04 | 1.1463630199432373 |
1495 | MRK | 1967-12-05 | 1.1645859479904175 |
1496 | MRK | 1967-12-06 | 1.1960610151290894 |
1497 | MRK | 1967-12-07 | 1.186121940612793 |
1498 | MRK | 1967-12-08 | 1.186121940612793 |
1499 | MRK | 1967-12-11 | 1.186121940612793 |
1500 | MRK | 1967-12-12 | 1.1761820316314697 |
1501 | MRK | 1967-12-13 | 1.1629290580749512 |
1502 | MRK | 1967-12-14 | 1.15630304813385 |
1503 | MRK | 1967-12-15 | 1.1480200290679932 |
1504 | MRK | 1967-12-18 | 1.1529899835586548 |
1505 | MRK | 1967-12-19 | 1.149677038192749 |
1506 | MRK | 1967-12-20 | 1.143049955368042 |
1507 | MRK | 1967-12-21 | 1.1397370100021362 |
1508 | MRK | 1967-12-22 | 1.1215150356292725 |
1509 | MRK | 1967-12-26 | 1.1264840364456177 |
1510 | MRK | 1967-12-27 | 1.1215150356292725 |
1511 | MRK | 1967-12-28 | 1.1281410455703735 |
1512 | MRK | 1967-12-29 | 1.1182010173797607 |
1513 | MRK | 1968-01-02 | 1.0734729766845703 |
1514 | MRK | 1968-01-03 | 1.0635340213775635 |
1515 | MRK | 1968-01-04 | 1.0552510023117065 |
1516 | MRK | 1968-01-05 | 1.1032919883728027 |
1517 | MRK | 1968-01-08 | 1.0900390148162842 |
1518 | MRK | 1968-01-09 | 1.0734729766845703 |
1519 | MRK | 1968-01-10 | 1.0767860412597656 |
1520 | MRK | 1968-01-11 | 1.0701600313186646 |
1521 | MRK | 1968-01-12 | 1.0718170404434204 |
1522 | MRK | 1968-01-15 | 1.0801000595092773 |
1523 | MRK | 1968-01-16 | 1.0718170404434204 |
1524 | MRK | 1968-01-17 | 1.0668469667434692 |
1525 | MRK | 1968-01-18 | 1.0701600313186646 |
1526 | MRK | 1968-01-19 | 1.0685030221939087 |
1527 | MRK | 1968-01-22 | 1.0602209568023682 |
1528 | MRK | 1968-01-23 | 1.0635340213775635 |
1529 | MRK | 1968-01-24 | 1.0453109741210938 |
1530 | MRK | 1968-01-25 | 1.0386849641799927 |
1531 | MRK | 1968-01-26 | 1.0403410196304321 |
1532 | MRK | 1968-01-29 | 1.0386849641799927 |
1533 | MRK | 1968-01-30 | 1.0469679832458496 |
1534 | MRK | 1968-01-31 | 1.0403410196304321 |
1535 | MRK | 1968-02-01 | 1.0436550378799438 |
1536 | MRK | 1968-02-02 | 1.0237749814987183 |
1537 | MRK | 1968-02-05 | 1.0304019451141357 |
1538 | MRK | 1968-02-06 | 1.0204620361328125 |
1539 | MRK | 1968-02-07 | 1.0237749814987183 |
1540 | MRK | 1968-02-08 | 1.0204620361328125 |
1541 | MRK | 1968-02-09 | 1.018805980682373 |
1542 | MRK | 1968-02-13 | 0.9956129789352417 |
1543 | MRK | 1968-02-14 | 1.0055530071258545 |
1544 | MRK | 1968-02-15 | 1.02708899974823 |
1545 | MRK | 1968-02-16 | 1.0237749814987183 |
1546 | MRK | 1968-02-19 | 1.0254319906234741 |
1547 | MRK | 1968-02-20 | 1.02708899974823 |
1548 | MRK | 1968-02-21 | 1.0469679832458496 |
1549 | MRK | 1968-02-23 | 1.0651899576187134 |
1550 | MRK | 1968-02-26 | 1.0718170404434204 |
1551 | MRK | 1968-02-27 | 1.0469679832458496 |
1552 | MRK | 1968-02-28 | 1.0304019451141357 |
1553 | MRK | 1968-02-29 | 1.02708899974823 |
1554 | MRK | 1968-03-01 | 1.0204620361328125 |
1555 | MRK | 1968-03-04 | 1.0072089433670044 |
1556 | MRK | 1968-03-05 | 1.0138360261917114 |
1557 | MRK | 1968-03-06 | 1.0304019451141357 |
1558 | MRK | 1968-03-07 | 1.0254319906234741 |
1559 | MRK | 1968-03-08 | 1.0171489715576172 |
1560 | MRK | 1968-03-11 | 1.0386849641799927 |
1561 | MRK | 1968-03-12 | 1.0386849641799927 |
1562 | MRK | 1968-03-13 | 1.0469679832458496 |
1563 | MRK | 1968-03-14 | 1.0088659524917603 |
1564 | MRK | 1968-03-15 | 1.0005830526351929 |
1565 | MRK | 1968-03-18 | 1.0221190452575684 |
1566 | MRK | 1968-03-19 | 1.0121790170669556 |
1567 | MRK | 1968-03-20 | 1.0105229616165161 |
1568 | MRK | 1968-03-21 | 1.0088659524917603 |
1569 | MRK | 1968-03-22 | 1.0038959980010986 |
1570 | MRK | 1968-03-25 | 0.9773910045623779 |
1571 | MRK | 1968-03-26 | 1.0038959980010986 |
1572 | MRK | 1968-03-27 | 1.033715009689331 |
1573 | MRK | 1968-03-28 | 1.050281047821045 |
1574 | MRK | 1968-03-29 | 1.0436550378799438 |
1575 | MRK | 1968-04-01 | 1.0651899576187134 |
1576 | MRK | 1968-04-02 | 1.0718170404434204 |
1577 | MRK | 1968-04-03 | 1.0784430503845215 |
1578 | MRK | 1968-04-04 | 1.1132320165634155 |
1579 | MRK | 1968-04-05 | 1.1049489974975586 |
1580 | MRK | 1968-04-08 | 1.1231709718704224 |
1581 | MRK | 1968-04-10 | 1.1182010173797607 |
1582 | MRK | 1968-04-11 | 1.1132320165634155 |
1583 | MRK | 1968-04-15 | 1.1264840364456177 |
1584 | MRK | 1968-04-16 | 1.1645859479904175 |
1585 | MRK | 1968-04-17 | 1.15630304813385 |
1586 | MRK | 1968-04-18 | 1.157960057258606 |
1587 | MRK | 1968-04-19 | 1.1662429571151733 |
1588 | MRK | 1968-04-22 | 1.149677038192749 |
1589 | MRK | 1968-04-23 | 1.1728689670562744 |
1590 | MRK | 1968-04-24 | 1.1728689670562744 |
1591 | MRK | 1968-04-25 | 1.1596159934997559 |
1592 | MRK | 1968-04-26 | 1.1596159934997559 |
1593 | MRK | 1968-04-29 | 1.157960057258606 |
1594 | MRK | 1968-04-30 | 1.1529899835586548 |
1595 | MRK | 1968-05-01 | 1.15630304813385 |
1596 | MRK | 1968-05-02 | 1.157960057258606 |
1597 | MRK | 1968-05-03 | 1.1612730026245117 |
1598 | MRK | 1968-05-06 | 1.1596159934997559 |
1599 | MRK | 1968-05-07 | 1.1529899835586548 |
1600 | MRK | 1968-05-08 | 1.157960057258606 |
1601 | MRK | 1968-05-09 | 1.1612730026245117 |
1602 | MRK | 1968-05-10 | 1.1761820316314697 |
1603 | MRK | 1968-05-13 | 1.1828089952468872 |
1604 | MRK | 1968-05-14 | 1.1761820316314697 |
1605 | MRK | 1968-05-15 | 1.1844650506973267 |
1606 | MRK | 1968-05-16 | 1.1894350051879883 |
1607 | MRK | 1968-05-17 | 1.1629290580749512 |
1608 | MRK | 1968-05-20 | 1.1596159934997559 |
1609 | MRK | 1968-05-21 | 1.1712119579315186 |
1610 | MRK | 1968-05-22 | 1.1844650506973267 |
1611 | MRK | 1968-05-23 | 1.1695560216903687 |
1612 | MRK | 1968-05-24 | 1.1546460390090942 |
1613 | MRK | 1968-05-27 | 1.1463630199432373 |
1614 | MRK | 1968-05-28 | 1.1447069644927979 |
1615 | MRK | 1968-05-29 | 1.1529899835586548 |
1616 | MRK | 1968-05-31 | 1.1728689670562744 |
1617 | MRK | 1968-06-03 | 1.1778390407562256 |
1618 | MRK | 1968-06-04 | 1.1728689670562744 |
1619 | MRK | 1968-06-05 | 1.149677038192749 |
1620 | MRK | 1968-06-06 | 1.15630304813385 |
1621 | MRK | 1968-06-07 | 1.1645859479904175 |
1622 | MRK | 1968-06-10 | 1.1794949769973755 |
1623 | MRK | 1968-06-11 | 1.19440495967865 |
1624 | MRK | 1968-06-13 | 1.2060010433197021 |
1625 | MRK | 1968-06-14 | 1.2060010433197021 |
1626 | MRK | 1968-06-17 | 1.1910909414291382 |
1627 | MRK | 1968-06-18 | 1.1695560216903687 |
1628 | MRK | 1968-06-20 | 1.186121940612793 |
1629 | MRK | 1968-06-21 | 1.1728689670562744 |
1630 | MRK | 1968-06-24 | 1.1794949769973755 |
1631 | MRK | 1968-06-25 | 1.1397370100021362 |
1632 | MRK | 1968-06-27 | 1.15630304813385 |
1633 | MRK | 1968-06-28 | 1.1662429571151733 |
1634 | MRK | 1968-07-01 | 1.1910909414291382 |
1635 | MRK | 1968-07-02 | 1.2142839431762695 |
1636 | MRK | 1968-07-03 | 1.2457590103149414 |
1637 | MRK | 1968-07-08 | 1.25901198387146 |
1638 | MRK | 1968-07-09 | 1.2258800268173218 |
1639 | MRK | 1968-07-11 | 1.209313988685608 |
1640 | MRK | 1968-07-12 | 1.1828089952468872 |
1641 | MRK | 1968-07-15 | 1.1828089952468872 |
1642 | MRK | 1968-07-16 | 1.1331110000610352 |
1643 | MRK | 1968-07-18 | 1.1297969818115234 |
1644 | MRK | 1968-07-19 | 1.1480200290679932 |
1645 | MRK | 1968-07-22 | 1.1397370100021362 |
1646 | MRK | 1968-07-23 | 1.1314539909362793 |
1647 | MRK | 1968-07-25 | 1.1314539909362793 |
1648 | MRK | 1968-07-26 | 1.136423945426941 |
1649 | MRK | 1968-07-29 | 1.1198580265045166 |
1650 | MRK | 1968-07-30 | 1.1380800008773804 |
1651 | MRK | 1968-08-01 | 1.1264840364456177 |
1652 | MRK | 1968-08-02 | 1.1231709718704224 |
1653 | MRK | 1968-08-05 | 1.1099179983139038 |
1654 | MRK | 1968-08-06 | 1.1248279809951782 |
1655 | MRK | 1968-08-08 | 1.136423945426941 |
1656 | MRK | 1968-08-09 | 1.1645859479904175 |
1657 | MRK | 1968-08-12 | 1.1894350051879883 |
1658 | MRK | 1968-08-13 | 1.1960610151290894 |
1659 | MRK | 1968-08-15 | 1.1728689670562744 |
1660 | MRK | 1968-08-16 | 1.1745259761810303 |
1661 | MRK | 1968-08-19 | 1.1794949769973755 |
1662 | MRK | 1968-08-20 | 1.1761820316314697 |
1663 | MRK | 1968-08-22 | 1.1894350051879883 |
1664 | MRK | 1968-08-23 | 1.1794949769973755 |
1665 | MRK | 1968-08-26 | 1.1894350051879883 |
1666 | MRK | 1968-08-27 | 1.192747950553894 |
1667 | MRK | 1968-08-29 | 1.1794949769973755 |
1668 | MRK | 1968-08-30 | 1.1728689670562744 |
1669 | MRK | 1968-09-03 | 1.1695560216903687 |
1670 | MRK | 1968-09-04 | 1.1678990125656128 |
1671 | MRK | 1968-09-05 | 1.1645859479904175 |
1672 | MRK | 1968-09-06 | 1.1728689670562744 |
1673 | MRK | 1968-09-09 | 1.1678990125656128 |
1674 | MRK | 1968-09-10 | 1.1712119579315186 |
1675 | MRK | 1968-09-12 | 1.1629290580749512 |
1676 | MRK | 1968-09-13 | 1.1264840364456177 |
1677 | MRK | 1968-09-16 | 1.1165449619293213 |
1678 | MRK | 1968-09-17 | 1.1198580265045166 |
1679 | MRK | 1968-09-19 | 1.1132320165634155 |
1680 | MRK | 1968-09-20 | 1.1049489974975586 |
1681 | MRK | 1968-09-23 | 1.1032919883728027 |
1682 | MRK | 1968-09-24 | 1.106605052947998 |
1683 | MRK | 1968-09-26 | 1.1132320165634155 |
1684 | MRK | 1968-09-27 | 1.1148879528045654 |
1685 | MRK | 1968-09-30 | 1.1132320165634155 |
1686 | MRK | 1968-10-01 | 1.1463630199432373 |
1687 | MRK | 1968-10-03 | 1.143049955368042 |
1688 | MRK | 1968-10-04 | 1.1397370100021362 |
1689 | MRK | 1968-10-07 | 1.1629290580749512 |
1690 | MRK | 1968-10-08 | 1.1480200290679932 |
1691 | MRK | 1968-10-10 | 1.1529899835586548 |
1692 | MRK | 1968-10-11 | 1.157960057258606 |
1693 | MRK | 1968-10-14 | 1.1662429571151733 |
1694 | MRK | 1968-10-15 | 1.1629290580749512 |
1695 | MRK | 1968-10-17 | 1.1828089952468872 |
1696 | MRK | 1968-10-18 | 1.1960610151290894 |
1697 | MRK | 1968-10-21 | 1.192747950553894 |
1698 | MRK | 1968-10-22 | 1.1662429571151733 |
1699 | MRK | 1968-10-24 | 1.1529899835586548 |
1700 | MRK | 1968-10-25 | 1.1463630199432373 |
1701 | MRK | 1968-10-28 | 1.1662429571151733 |
1702 | MRK | 1968-10-29 | 1.1712119579315186 |
1703 | MRK | 1968-10-31 | 1.157960057258606 |
1704 | MRK | 1968-11-01 | 1.1264840364456177 |
1705 | MRK | 1968-11-04 | 1.1182010173797607 |
1706 | MRK | 1968-11-06 | 1.1132320165634155 |
1707 | MRK | 1968-11-07 | 1.1132320165634155 |
1708 | MRK | 1968-11-08 | 1.1198580265045166 |
1709 | MRK | 1968-11-12 | 1.1529899835586548 |
1710 | MRK | 1968-11-13 | 1.15630304813385 |
1711 | MRK | 1968-11-14 | 1.1297969818115234 |
1712 | MRK | 1968-11-15 | 1.1529899835586548 |
1713 | MRK | 1968-11-18 | 1.209313988685608 |
1714 | MRK | 1968-11-19 | 1.192747950553894 |
1715 | MRK | 1968-11-21 | 1.1745259761810303 |
1716 | MRK | 1968-11-22 | 1.1728689670562744 |
1717 | MRK | 1968-11-25 | 1.1712119579315186 |
1718 | MRK | 1968-11-26 | 1.1794949769973755 |
1719 | MRK | 1968-11-27 | 1.1761820316314697 |
1720 | MRK | 1968-11-29 | 1.1993739604949951 |
1721 | MRK | 1968-12-02 | 1.1695560216903687 |
1722 | MRK | 1968-12-03 | 1.1761820316314697 |
1723 | MRK | 1968-12-05 | 1.192747950553894 |
1724 | MRK | 1968-12-06 | 1.192747950553894 |
1725 | MRK | 1968-12-09 | 1.1894350051879883 |
1726 | MRK | 1968-12-10 | 1.192747950553894 |
1727 | MRK | 1968-12-12 | 1.2026879787445068 |
1728 | MRK | 1968-12-13 | 1.2192540168762207 |
1729 | MRK | 1968-12-16 | 1.2325060367584229 |
1730 | MRK | 1968-12-17 | 1.2258800268173218 |
1731 | MRK | 1968-12-19 | 1.209313988685608 |
1732 | MRK | 1968-12-20 | 1.2060010433197021 |
1733 | MRK | 1968-12-23 | 1.192747950553894 |
1734 | MRK | 1968-12-24 | 1.224223017692566 |
1735 | MRK | 1968-12-26 | 1.2209099531173706 |
1736 | MRK | 1968-12-27 | 1.192747950553894 |
1737 | MRK | 1968-12-30 | 1.1910909414291382 |
1738 | MRK | 1968-12-31 | 1.192747950553894 |
1739 | MRK | 1969-01-02 | 1.1977180242538452 |
1740 | MRK | 1969-01-03 | 1.192747950553894 |
1741 | MRK | 1969-01-06 | 1.186121940612793 |
1742 | MRK | 1969-01-07 | 1.1811519861221313 |
1743 | MRK | 1969-01-08 | 1.1794949769973755 |
1744 | MRK | 1969-01-09 | 1.1828089952468872 |
1745 | MRK | 1969-01-10 | 1.1894350051879883 |
1746 | MRK | 1969-01-13 | 1.1761820316314697 |
1747 | MRK | 1969-01-14 | 1.1463630199432373 |
1748 | MRK | 1969-01-15 | 1.1397370100021362 |
1749 | MRK | 1969-01-16 | 1.143049955368042 |
1750 | MRK | 1969-01-17 | 1.1331110000610352 |
1751 | MRK | 1969-01-20 | 1.136423945426941 |
1752 | MRK | 1969-01-21 | 1.143049955368042 |
1753 | MRK | 1969-01-22 | 1.141394019126892 |
1754 | MRK | 1969-01-23 | 1.1447069644927979 |
1755 | MRK | 1969-01-24 | 1.1480200290679932 |
1756 | MRK | 1969-01-27 | 1.151332974433899 |
1757 | MRK | 1969-01-28 | 1.1596159934997559 |
1758 | MRK | 1969-01-29 | 1.1629290580749512 |
1759 | MRK | 1969-01-30 | 1.1794949769973755 |
1760 | MRK | 1969-01-31 | 1.2325060367584229 |
1761 | MRK | 1969-02-03 | 1.2209099531173706 |
1762 | MRK | 1969-02-04 | 1.1960610151290894 |
1763 | MRK | 1969-02-05 | 1.1794949769973755 |
1764 | MRK | 1969-02-06 | 1.1761820316314697 |
1765 | MRK | 1969-02-07 | 1.1596159934997559 |
1766 | MRK | 1969-02-11 | 1.157960057258606 |
1767 | MRK | 1969-02-12 | 1.1712119579315186 |
1768 | MRK | 1969-02-13 | 1.1745259761810303 |
1769 | MRK | 1969-02-14 | 1.1960610151290894 |
1770 | MRK | 1969-02-17 | 1.1695560216903687 |
1771 | MRK | 1969-02-18 | 1.141394019126892 |
1772 | MRK | 1969-02-19 | 1.1397370100021362 |
1773 | MRK | 1969-02-20 | 1.141394019126892 |
1774 | MRK | 1969-02-24 | 1.1231709718704224 |
1775 | MRK | 1969-02-25 | 1.1148879528045654 |
1776 | MRK | 1969-02-26 | 1.106605052947998 |
1777 | MRK | 1969-02-27 | 1.1049489974975586 |
1778 | MRK | 1969-02-28 | 1.106605052947998 |
1779 | MRK | 1969-03-03 | 1.0966659784317017 |
1780 | MRK | 1969-03-04 | 1.1032919883728027 |
1781 | MRK | 1969-03-05 | 1.099979043006897 |
1782 | MRK | 1969-03-06 | 1.099979043006897 |
1783 | MRK | 1969-03-07 | 1.106605052947998 |
1784 | MRK | 1969-03-10 | 1.1165449619293213 |
1785 | MRK | 1969-03-11 | 1.1148879528045654 |
1786 | MRK | 1969-03-12 | 1.1099179983139038 |
1787 | MRK | 1969-03-13 | 1.1148879528045654 |
1788 | MRK | 1969-03-14 | 1.1231709718704224 |
1789 | MRK | 1969-03-17 | 1.1314539909362793 |
1790 | MRK | 1969-03-18 | 1.15630304813385 |
1791 | MRK | 1969-03-19 | 1.1678990125656128 |
1792 | MRK | 1969-03-20 | 1.1745259761810303 |
1793 | MRK | 1969-03-21 | 1.1778390407562256 |
1794 | MRK | 1969-03-24 | 1.1695560216903687 |
1795 | MRK | 1969-03-25 | 1.141394019126892 |
1796 | MRK | 1969-03-26 | 1.141394019126892 |
1797 | MRK | 1969-03-27 | 1.1546460390090942 |
1798 | MRK | 1969-03-28 | 1.15630304813385 |
1799 | MRK | 1969-04-01 | 1.1463630199432373 |
1800 | MRK | 1969-04-02 | 1.136423945426941 |
1801 | MRK | 1969-04-03 | 1.141394019126892 |
1802 | MRK | 1969-04-07 | 1.1347670555114746 |
1803 | MRK | 1969-04-08 | 1.1347670555114746 |
1804 | MRK | 1969-04-09 | 1.157960057258606 |
1805 | MRK | 1969-04-10 | 1.1761820316314697 |
1806 | MRK | 1969-04-11 | 1.1745259761810303 |
1807 | MRK | 1969-04-14 | 1.1678990125656128 |
1808 | MRK | 1969-04-15 | 1.1612730026245117 |
1809 | MRK | 1969-04-16 | 1.1380800008773804 |
1810 | MRK | 1969-04-17 | 1.1099179983139038 |
1811 | MRK | 1969-04-18 | 1.1148879528045654 |
1812 | MRK | 1969-04-21 | 1.1165449619293213 |
1813 | MRK | 1969-04-22 | 1.1215150356292725 |
1814 | MRK | 1969-04-23 | 1.1198580265045166 |
1815 | MRK | 1969-04-24 | 1.149677038192749 |
1816 | MRK | 1969-04-25 | 1.1463630199432373 |
1817 | MRK | 1969-04-28 | 1.151332974433899 |
1818 | MRK | 1969-04-29 | 1.1695560216903687 |
1819 | MRK | 1969-04-30 | 1.1894350051879883 |
1820 | MRK | 1969-05-01 | 1.1844650506973267 |
1821 | MRK | 1969-05-02 | 1.186121940612793 |
1822 | MRK | 1969-05-05 | 1.1877779960632324 |
1823 | MRK | 1969-05-06 | 1.1877779960632324 |
1824 | MRK | 1969-05-07 | 1.186121940612793 |
1825 | MRK | 1969-05-08 | 1.1910909414291382 |
1826 | MRK | 1969-05-09 | 1.192747950553894 |
1827 | MRK | 1969-05-12 | 1.19440495967865 |
1828 | MRK | 1969-05-13 | 1.2225669622421265 |
1829 | MRK | 1969-05-14 | 1.2275370359420776 |
1830 | MRK | 1969-05-15 | 1.2225669622421265 |
1831 | MRK | 1969-05-16 | 1.215939998626709 |
1832 | MRK | 1969-05-19 | 1.2126270532608032 |
1833 | MRK | 1969-05-20 | 1.2026879787445068 |
1834 | MRK | 1969-05-21 | 1.2126270532608032 |
1835 | MRK | 1969-05-22 | 1.2060010433197021 |
1836 | MRK | 1969-05-23 | 1.1977180242538452 |
1837 | MRK | 1969-05-26 | 1.19440495967865 |
1838 | MRK | 1969-05-27 | 1.2043440341949463 |
1839 | MRK | 1969-05-28 | 1.2225669622421265 |
1840 | MRK | 1969-05-29 | 1.2291929721832275 |
1841 | MRK | 1969-06-02 | 1.215939998626709 |
1842 | MRK | 1969-06-03 | 1.2026879787445068 |
1843 | MRK | 1969-06-04 | 1.2142839431762695 |
1844 | MRK | 1969-06-05 | 1.2291929721832275 |
1845 | MRK | 1969-06-06 | 1.2457590103149414 |
1846 | MRK | 1969-06-09 | 1.2358200550079346 |
1847 | MRK | 1969-06-10 | 1.2275370359420776 |
1848 | MRK | 1969-06-11 | 1.2391330003738403 |
1849 | MRK | 1969-06-12 | 1.2192540168762207 |
1850 | MRK | 1969-06-13 | 1.2325060367584229 |
1851 | MRK | 1969-06-16 | 1.2142839431762695 |
1852 | MRK | 1969-06-17 | 1.2026879787445068 |
1853 | MRK | 1969-06-18 | 1.2225669622421265 |
1854 | MRK | 1969-06-19 | 1.2192540168762207 |
1855 | MRK | 1969-06-20 | 1.242445945739746 |
1856 | MRK | 1969-06-23 | 1.2358200550079346 |
1857 | MRK | 1969-06-24 | 1.2358200550079346 |
1858 | MRK | 1969-06-25 | 1.2391330003738403 |
1859 | MRK | 1969-06-26 | 1.2391330003738403 |
1860 | MRK | 1969-06-27 | 1.2308499813079834 |
1861 | MRK | 1969-06-30 | 1.2275370359420776 |
1862 | MRK | 1969-07-01 | 1.2358200550079346 |
1863 | MRK | 1969-07-02 | 1.2523850202560425 |
1864 | MRK | 1969-07-03 | 1.2788909673690796 |
1865 | MRK | 1969-07-07 | 1.2722649574279785 |
1866 | MRK | 1969-07-08 | 1.2474160194396973 |
1867 | MRK | 1969-07-09 | 1.2341630458831787 |
1868 | MRK | 1969-07-10 | 1.2358200550079346 |
1869 | MRK | 1969-07-11 | 1.265637993812561 |
1870 | MRK | 1969-07-14 | 1.2358200550079346 |
1871 | MRK | 1969-07-15 | 1.2325060367584229 |
1872 | MRK | 1969-07-16 | 1.2540420293807983 |
1873 | MRK | 1969-07-17 | 1.2755780220031738 |
1874 | MRK | 1969-07-18 | 1.2490719556808472 |
1875 | MRK | 1969-07-22 | 1.2291929721832275 |
1876 | MRK | 1969-07-23 | 1.2192540168762207 |
1877 | MRK | 1969-07-24 | 1.2109709978103638 |
1878 | MRK | 1969-07-25 | 1.2126270532608032 |
1879 | MRK | 1969-07-28 | 1.192747950553894 |
1880 | MRK | 1969-07-29 | 1.1712119579315186 |
1881 | MRK | 1969-07-30 | 1.1761820316314697 |
1882 | MRK | 1969-07-31 | 1.2043440341949463 |
1883 | MRK | 1969-08-01 | 1.2308499813079834 |
1884 | MRK | 1969-08-04 | 1.2192540168762207 |
1885 | MRK | 1969-08-05 | 1.2258800268173218 |
1886 | MRK | 1969-08-06 | 1.2275370359420776 |
1887 | MRK | 1969-08-07 | 1.2258800268173218 |
1888 | MRK | 1969-08-08 | 1.2209099531173706 |
1889 | MRK | 1969-08-11 | 1.2225669622421265 |
1890 | MRK | 1969-08-12 | 1.215939998626709 |
1891 | MRK | 1969-08-13 | 1.2192540168762207 |
1892 | MRK | 1969-08-14 | 1.2358200550079346 |
1893 | MRK | 1969-08-15 | 1.2457590103149414 |
1894 | MRK | 1969-08-18 | 1.2689510583877563 |
1895 | MRK | 1969-08-19 | 1.282204031944275 |
1896 | MRK | 1969-08-20 | 1.282204031944275 |
1897 | MRK | 1969-08-21 | 1.2921439409255981 |
1898 | MRK | 1969-08-22 | 1.2921439409255981 |
1899 | MRK | 1969-08-25 | 1.2722649574279785 |
1900 | MRK | 1969-08-26 | 1.2523850202560425 |
1901 | MRK | 1969-08-27 | 1.2888309955596924 |
1902 | MRK | 1969-08-28 | 1.2888309955596924 |
1903 | MRK | 1969-08-29 | 1.2722649574279785 |
1904 | MRK | 1969-09-02 | 1.2706079483032227 |
1905 | MRK | 1969-09-03 | 1.265637993812561 |
1906 | MRK | 1969-09-04 | 1.2457590103149414 |
1907 | MRK | 1969-09-05 | 1.242445945739746 |
1908 | MRK | 1969-09-08 | 1.215939998626709 |
1909 | MRK | 1969-09-09 | 1.2308499813079834 |
1910 | MRK | 1969-09-10 | 1.25901198387146 |
1911 | MRK | 1969-09-11 | 1.2457590103149414 |
1912 | MRK | 1969-09-12 | 1.2523850202560425 |
1913 | MRK | 1969-09-15 | 1.2722649574279785 |
1914 | MRK | 1969-09-16 | 1.2722649574279785 |
1915 | MRK | 1969-09-17 | 1.2755780220031738 |
1916 | MRK | 1969-09-18 | 1.2755780220031738 |
1917 | MRK | 1969-09-19 | 1.2805479764938354 |
1918 | MRK | 1969-09-22 | 1.2838610410690308 |
1919 | MRK | 1969-09-23 | 1.2937999963760376 |
1920 | MRK | 1969-09-24 | 1.2921439409255981 |
1921 | MRK | 1969-09-25 | 1.2937999963760376 |
1922 | MRK | 1969-09-26 | 1.2805479764938354 |
1923 | MRK | 1969-09-29 | 1.257354974746704 |
1924 | MRK | 1969-09-30 | 1.257354974746704 |
1925 | MRK | 1969-10-01 | 1.2457590103149414 |
1926 | MRK | 1969-10-02 | 1.2540420293807983 |
1927 | MRK | 1969-10-03 | 1.2490719556808472 |
1928 | MRK | 1969-10-06 | 1.2556990385055542 |
1929 | MRK | 1969-10-07 | 1.2722649574279785 |
1930 | MRK | 1969-10-08 | 1.2722649574279785 |
1931 | MRK | 1969-10-09 | 1.2888309955596924 |
1932 | MRK | 1969-10-10 | 1.3120230436325073 |
1933 | MRK | 1969-10-13 | 1.32361900806427 |
1934 | MRK | 1969-10-14 | 1.3650339841842651 |
1935 | MRK | 1969-10-15 | 1.3501249551773071 |
1936 | MRK | 1969-10-16 | 1.3650339841842651 |
1937 | MRK | 1969-10-17 | 1.3617210388183594 |
1938 | MRK | 1969-10-20 | 1.358407974243164 |
1939 | MRK | 1969-10-21 | 1.3981659412384033 |
1940 | MRK | 1969-10-22 | 1.4180450439453125 |
1941 | MRK | 1969-10-23 | 1.4064489603042603 |
1942 | MRK | 1969-10-24 | 1.431298017501831 |
1943 | MRK | 1969-10-27 | 1.4296410083770752 |
1944 | MRK | 1969-10-28 | 1.4362670183181763 |
1945 | MRK | 1969-10-29 | 1.4031360149383545 |
1946 | MRK | 1969-10-30 | 1.4081050157546997 |
1947 | MRK | 1969-10-31 | 1.3915389776229858 |
1948 | MRK | 1969-11-03 | 1.3782869577407837 |
1949 | MRK | 1969-11-04 | 1.3782869577407837 |
1950 | MRK | 1969-11-05 | 1.3865699768066406 |
1951 | MRK | 1969-11-06 | 1.4081050157546997 |
1952 | MRK | 1969-11-07 | 1.4362670183181763 |
1953 | MRK | 1969-11-10 | 1.441236972808838 |
1954 | MRK | 1969-11-11 | 1.441236972808838 |
1955 | MRK | 1969-11-12 | 1.431298017501831 |
1956 | MRK | 1969-11-13 | 1.4213579893112183 |
1957 | MRK | 1969-11-14 | 1.4279849529266357 |
1958 | MRK | 1969-11-17 | 1.4213579893112183 |
1959 | MRK | 1969-11-18 | 1.4213579893112183 |
1960 | MRK | 1969-11-19 | 1.4279849529266357 |
1961 | MRK | 1969-11-20 | 1.4213579893112183 |
1962 | MRK | 1969-11-21 | 1.4147319793701172 |
1963 | MRK | 1969-11-24 | 1.3550939559936523 |
1964 | MRK | 1969-11-25 | 1.3617210388183594 |
1965 | MRK | 1969-11-26 | 1.3749730587005615 |
1966 | MRK | 1969-11-28 | 1.4180450439453125 |
1967 | MRK | 1969-12-01 | 1.4180450439453125 |
1968 | MRK | 1969-12-02 | 1.4445500373840332 |
1969 | MRK | 1969-12-03 | 1.439581036567688 |
1970 | MRK | 1969-12-04 | 1.431298017501831 |
1971 | MRK | 1969-12-05 | 1.432953953742981 |
1972 | MRK | 1969-12-08 | 1.4279849529266357 |
1973 | MRK | 1969-12-09 | 1.4362670183181763 |
1974 | MRK | 1969-12-10 | 1.431298017501831 |
1975 | MRK | 1969-12-11 | 1.4213579893112183 |
1976 | MRK | 1969-12-12 | 1.4213579893112183 |
1977 | MRK | 1969-12-15 | 1.4346109628677368 |
1978 | MRK | 1969-12-16 | 1.439581036567688 |
1979 | MRK | 1969-12-17 | 1.4346109628677368 |
1980 | MRK | 1969-12-18 | 1.4843089580535889 |
1981 | MRK | 1969-12-19 | 1.4942480325698853 |
1982 | MRK | 1969-12-22 | 1.4942480325698853 |
1983 | MRK | 1969-12-23 | 1.4793390035629272 |
1984 | MRK | 1969-12-24 | 1.4876220226287842 |
1985 | MRK | 1969-12-26 | 1.5091580152511597 |
1986 | MRK | 1969-12-29 | 1.5108139514923096 |
1987 | MRK | 1969-12-30 | 1.5008749961853027 |
1988 | MRK | 1969-12-31 | 1.497560977935791 |
1989 | MRK | 1970-01-02 | 1.4743690490722656 |
1990 | MRK | 1970-01-05 | 1.4660860300064087 |
1991 | MRK | 1970-01-06 | 1.4776819944381714 |
1992 | MRK | 1970-01-07 | 1.4644299745559692 |
1993 | MRK | 1970-01-08 | 1.4743690490722656 |
1994 | MRK | 1970-01-09 | 1.4710559844970703 |
1995 | MRK | 1970-01-12 | 1.4710559844970703 |
1996 | MRK | 1970-01-13 | 1.4677430391311646 |
1997 | MRK | 1970-01-14 | 1.4644299745559692 |
1998 | MRK | 1970-01-15 | 1.4578030109405518 |
1999 | MRK | 1970-01-16 | 1.4578030109405518 |
2000 | MRK | 1970-01-19 | 1.4379240274429321 |
2001 | MRK | 1970-01-20 | 1.447864055633545 |
2002 | MRK | 1970-01-21 | 1.4578030109405518 |
2003 | MRK | 1970-01-22 | 1.4511770009994507 |
2004 | MRK | 1970-01-23 | 1.4445500373840332 |
2005 | MRK | 1970-01-26 | 1.3849129676818848 |
2006 | MRK | 1970-01-27 | 1.3915389776229858 |
2007 | MRK | 1970-01-28 | 1.3683470487594604 |
2008 | MRK | 1970-01-29 | 1.3517810106277466 |
2009 | MRK | 1970-01-30 | 1.338528037071228 |
2010 | MRK | 1970-02-02 | 1.358407974243164 |
2011 | MRK | 1970-02-03 | 1.4511770009994507 |
2012 | MRK | 1970-02-04 | 1.4114190340042114 |
2013 | MRK | 1970-02-05 | 1.4279849529266357 |
2014 | MRK | 1970-02-06 | 1.4114190340042114 |
2015 | MRK | 1970-02-09 | 1.431298017501831 |
2016 | MRK | 1970-02-10 | 1.4246710538864136 |
2017 | MRK | 1970-02-11 | 1.431298017501831 |
2018 | MRK | 1970-02-12 | 1.441236972808838 |
2019 | MRK | 1970-02-13 | 1.4544899463653564 |
2020 | MRK | 1970-02-16 | 1.4627729654312134 |
2021 | MRK | 1970-02-17 | 1.4594600200653076 |
2022 | MRK | 1970-02-18 | 1.4362670183181763 |
2023 | MRK | 1970-02-19 | 1.4379240274429321 |
2024 | MRK | 1970-02-20 | 1.4544899463653564 |
2025 | MRK | 1970-02-24 | 1.4793390035629272 |
2026 | MRK | 1970-02-25 | 1.4876220226287842 |
2027 | MRK | 1970-02-26 | 1.4511770009994507 |
2028 | MRK | 1970-02-27 | 1.4445500373840332 |
2029 | MRK | 1970-03-02 | 1.4246710538864136 |
2030 | MRK | 1970-03-03 | 1.4279849529266357 |
2031 | MRK | 1970-03-04 | 1.4213579893112183 |
2032 | MRK | 1970-03-05 | 1.4081050157546997 |
2033 | MRK | 1970-03-06 | 1.4130749702453613 |
2034 | MRK | 1970-03-09 | 1.4014790058135986 |
2035 | MRK | 1970-03-10 | 1.3849129676818848 |
2036 | MRK | 1970-03-11 | 1.3782869577407837 |
2037 | MRK | 1970-03-12 | 1.3517810106277466 |
2038 | MRK | 1970-03-13 | 1.3053970336914062 |
2039 | MRK | 1970-03-16 | 1.2888309955596924 |
2040 | MRK | 1970-03-17 | 1.2987699508666992 |
2041 | MRK | 1970-03-18 | 1.3418420553207397 |
2042 | MRK | 1970-03-19 | 1.3418420553207397 |
2043 | MRK | 1970-03-20 | 1.308709979057312 |
2044 | MRK | 1970-03-23 | 1.316992998123169 |
2045 | MRK | 1970-03-24 | 1.338528037071228 |
2046 | MRK | 1970-03-25 | 1.3782869577407837 |
2047 | MRK | 1970-03-26 | 1.3782869577407837 |
2048 | MRK | 1970-03-30 | 1.373317003250122 |
2049 | MRK | 1970-03-31 | 1.3517810106277466 |
2050 | MRK | 1970-04-01 | 1.3550939559936523 |
2051 | MRK | 1970-04-02 | 1.3501249551773071 |
2052 | MRK | 1970-04-03 | 1.3252760171890259 |
2053 | MRK | 1970-04-06 | 1.3186490535736084 |
2054 | MRK | 1970-04-07 | 1.32361900806427 |
2055 | MRK | 1970-04-08 | 1.3550939559936523 |
2056 | MRK | 1970-04-09 | 1.3285889625549316 |
2057 | MRK | 1970-04-10 | 1.3269319534301758 |
2058 | MRK | 1970-04-13 | 1.308709979057312 |
2059 | MRK | 1970-04-14 | 1.3120230436325073 |
2060 | MRK | 1970-04-15 | 1.3186490535736084 |
2061 | MRK | 1970-04-16 | 1.2987699508666992 |
2062 | MRK | 1970-04-17 | 1.2788909673690796 |
2063 | MRK | 1970-04-20 | 1.2855169773101807 |
2064 | MRK | 1970-04-21 | 1.2788909673690796 |
2065 | MRK | 1970-04-22 | 1.265637993812561 |
2066 | MRK | 1970-04-23 | 1.2275370359420776 |
2067 | MRK | 1970-04-24 | 1.2374759912490845 |
2068 | MRK | 1970-04-27 | 1.2457590103149414 |
2069 | MRK | 1970-04-28 | 1.2358200550079346 |
2070 | MRK | 1970-04-29 | 1.25901198387146 |
2071 | MRK | 1970-04-30 | 1.2490719556808472 |
2072 | MRK | 1970-05-01 | 1.2474160194396973 |
2073 | MRK | 1970-05-04 | 1.2225669622421265 |
2074 | MRK | 1970-05-05 | 1.2175970077514648 |
2075 | MRK | 1970-05-06 | 1.2192540168762207 |
2076 | MRK | 1970-05-07 | 1.2192540168762207 |
2077 | MRK | 1970-05-08 | 1.2126270532608032 |
2078 | MRK | 1970-05-11 | 1.2142839431762695 |
2079 | MRK | 1970-05-12 | 1.215939998626709 |
2080 | MRK | 1970-05-13 | 1.2026879787445068 |
2081 | MRK | 1970-05-14 | 1.1910909414291382 |
2082 | MRK | 1970-05-15 | 1.2043440341949463 |
2083 | MRK | 1970-05-18 | 1.2026879787445068 |
2084 | MRK | 1970-05-19 | 1.1811519861221313 |
2085 | MRK | 1970-05-20 | 1.1529899835586548 |
2086 | MRK | 1970-05-21 | 1.106605052947998 |
2087 | MRK | 1970-05-22 | 1.1032919883728027 |
2088 | MRK | 1970-05-25 | 1.0950089693069458 |
2089 | MRK | 1970-05-26 | 1.0436550378799438 |
2090 | MRK | 1970-05-27 | 1.0867259502410889 |
2091 | MRK | 1970-05-28 | 1.1165449619293213 |
2092 | MRK | 1970-05-29 | 1.1132320165634155 |
2093 | MRK | 1970-06-01 | 1.136423945426941 |
2094 | MRK | 1970-06-02 | 1.1529899835586548 |
2095 | MRK | 1970-06-03 | 1.1712119579315186 |
2096 | MRK | 1970-06-04 | 1.1529899835586548 |
2097 | MRK | 1970-06-05 | 1.1480200290679932 |
2098 | MRK | 1970-06-08 | 1.1662429571151733 |
2099 | MRK | 1970-06-09 | 1.1794949769973755 |
2100 | MRK | 1970-06-10 | 1.1712119579315186 |
2101 | MRK | 1970-06-11 | 1.1447069644927979 |
2102 | MRK | 1970-06-12 | 1.1447069644927979 |
2103 | MRK | 1970-06-15 | 1.1612730026245117 |
2104 | MRK | 1970-06-16 | 1.1977180242538452 |
2105 | MRK | 1970-06-17 | 1.201030969619751 |
2106 | MRK | 1970-06-18 | 1.215939998626709 |
2107 | MRK | 1970-06-19 | 1.224223017692566 |
2108 | MRK | 1970-06-22 | 1.2258800268173218 |
2109 | MRK | 1970-06-23 | 1.1712119579315186 |
2110 | MRK | 1970-06-24 | 1.1645859479904175 |
2111 | MRK | 1970-06-25 | 1.1645859479904175 |
2112 | MRK | 1970-06-26 | 1.1463630199432373 |
2113 | MRK | 1970-06-29 | 1.136423945426941 |
2114 | MRK | 1970-06-30 | 1.1546460390090942 |
2115 | MRK | 1970-07-01 | 1.1662429571151733 |
2116 | MRK | 1970-07-02 | 1.1529899835586548 |
2117 | MRK | 1970-07-06 | 1.1380800008773804 |
2118 | MRK | 1970-07-07 | 1.1463630199432373 |
2119 | MRK | 1970-07-08 | 1.15630304813385 |
2120 | MRK | 1970-07-09 | 1.1678990125656128 |
2121 | MRK | 1970-07-10 | 1.1778390407562256 |
2122 | MRK | 1970-07-13 | 1.1794949769973755 |
2123 | MRK | 1970-07-14 | 1.1794949769973755 |
2124 | MRK | 1970-07-15 | 1.1828089952468872 |
2125 | MRK | 1970-07-16 | 1.192747950553894 |
2126 | MRK | 1970-07-17 | 1.2308499813079834 |
2127 | MRK | 1970-07-20 | 1.2325060367584229 |
2128 | MRK | 1970-07-21 | 1.2258800268173218 |
2129 | MRK | 1970-07-22 | 1.2126270532608032 |
2130 | MRK | 1970-07-23 | 1.2126270532608032 |
2131 | MRK | 1970-07-24 | 1.2192540168762207 |
2132 | MRK | 1970-07-27 | 1.2192540168762207 |
2133 | MRK | 1970-07-28 | 1.207656979560852 |
2134 | MRK | 1970-07-29 | 1.106605052947998 |
2135 | MRK | 1970-07-30 | 1.09169602394104 |
2136 | MRK | 1970-07-31 | 1.0734729766845703 |
2137 | MRK | 1970-08-03 | 1.0635340213775635 |
2138 | MRK | 1970-08-04 | 1.1049489974975586 |
2139 | MRK | 1970-08-05 | 1.1032919883728027 |
2140 | MRK | 1970-08-06 | 1.099979043006897 |
2141 | MRK | 1970-08-07 | 1.0734729766845703 |
2142 | MRK | 1970-08-10 | 1.0651899576187134 |
2143 | MRK | 1970-08-11 | 1.0469679832458496 |
2144 | MRK | 1970-08-12 | 1.02708899974823 |
2145 | MRK | 1970-08-13 | 0.9823610186576843 |
2146 | MRK | 1970-08-14 | 0.9922999739646912 |
2147 | MRK | 1970-08-17 | 1.0254319906234741 |
2148 | MRK | 1970-08-18 | 1.0403410196304321 |
2149 | MRK | 1970-08-19 | 1.0304019451141357 |
2150 | MRK | 1970-08-20 | 1.0287450551986694 |
2151 | MRK | 1970-08-21 | 1.0436550378799438 |
2152 | MRK | 1970-08-24 | 1.050281047821045 |
2153 | MRK | 1970-08-25 | 1.0602209568023682 |
2154 | MRK | 1970-08-26 | 1.0602209568023682 |
2155 | MRK | 1970-08-27 | 1.056907057762146 |
2156 | MRK | 1970-08-28 | 1.0453109741210938 |
2157 | MRK | 1970-08-31 | 1.0602209568023682 |
2158 | MRK | 1970-09-01 | 1.0535939931869507 |
2159 | MRK | 1970-09-02 | 1.0635340213775635 |
2160 | MRK | 1970-09-03 | 1.09335196018219 |
2161 | MRK | 1970-09-04 | 1.106605052947998 |
2162 | MRK | 1970-09-08 | 1.106605052947998 |
2163 | MRK | 1970-09-09 | 1.0867259502410889 |
2164 | MRK | 1970-09-10 | 1.0983220338821411 |
2165 | MRK | 1970-09-11 | 1.1049489974975586 |
2166 | MRK | 1970-09-14 | 1.106605052947998 |
2167 | MRK | 1970-09-15 | 1.083413004875183 |
2168 | MRK | 1970-09-16 | 1.1132320165634155 |
2169 | MRK | 1970-09-17 | 1.1182010173797607 |
2170 | MRK | 1970-09-18 | 1.1264840364456177 |
2171 | MRK | 1970-09-21 | 1.1215150356292725 |
2172 | MRK | 1970-09-22 | 1.136423945426941 |
2173 | MRK | 1970-09-23 | 1.1629290580749512 |
2174 | MRK | 1970-09-24 | 1.157960057258606 |
2175 | MRK | 1970-09-25 | 1.15630304813385 |
2176 | MRK | 1970-09-28 | 1.1596159934997559 |
2177 | MRK | 1970-09-29 | 1.151332974433899 |
2178 | MRK | 1970-09-30 | 1.1728689670562744 |
2179 | MRK | 1970-10-01 | 1.1596159934997559 |
2180 | MRK | 1970-10-02 | 1.1761820316314697 |
2181 | MRK | 1970-10-05 | 1.1844650506973267 |
2182 | MRK | 1970-10-06 | 1.2026879787445068 |
2183 | MRK | 1970-10-07 | 1.2026879787445068 |
2184 | MRK | 1970-10-08 | 1.192747950553894 |
2185 | MRK | 1970-10-09 | 1.192747950553894 |
2186 | MRK | 1970-10-12 | 1.1596159934997559 |
2187 | MRK | 1970-10-13 | 1.1612730026245117 |
2188 | MRK | 1970-10-14 | 1.1529899835586548 |
2189 | MRK | 1970-10-15 | 1.15630304813385 |
2190 | MRK | 1970-10-16 | 1.1397370100021362 |
2191 | MRK | 1970-10-19 | 1.1463630199432373 |
2192 | MRK | 1970-10-20 | 1.1480200290679932 |
2193 | MRK | 1970-10-21 | 1.1728689670562744 |
2194 | MRK | 1970-10-22 | 1.149677038192749 |
2195 | MRK | 1970-10-23 | 1.1629290580749512 |
2196 | MRK | 1970-10-26 | 1.15630304813385 |
2197 | MRK | 1970-10-27 | 1.1480200290679932 |
2198 | MRK | 1970-10-28 | 1.1480200290679932 |
2199 | MRK | 1970-10-29 | 1.1546460390090942 |
2200 | MRK | 1970-10-30 | 1.1596159934997559 |
2201 | MRK | 1970-11-02 | 1.1662429571151733 |
2202 | MRK | 1970-11-03 | 1.1794949769973755 |
2203 | MRK | 1970-11-04 | 1.186121940612793 |
2204 | MRK | 1970-11-05 | 1.192747950553894 |
2205 | MRK | 1970-11-06 | 1.1960610151290894 |
2206 | MRK | 1970-11-09 | 1.1993739604949951 |
2207 | MRK | 1970-11-10 | 1.192747950553894 |
2208 | MRK | 1970-11-11 | 1.186121940612793 |
2209 | MRK | 1970-11-12 | 1.1794949769973755 |
2210 | MRK | 1970-11-13 | 1.1712119579315186 |
2211 | MRK | 1970-11-16 | 1.1761820316314697 |
2212 | MRK | 1970-11-17 | 1.1761820316314697 |
2213 | MRK | 1970-11-18 | 1.1712119579315186 |
2214 | MRK | 1970-11-19 | 1.1712119579315186 |
2215 | MRK | 1970-11-20 | 1.1662429571151733 |
2216 | MRK | 1970-11-23 | 1.1662429571151733 |
2217 | MRK | 1970-11-24 | 1.1695560216903687 |
2218 | MRK | 1970-11-25 | 1.1662429571151733 |
2219 | MRK | 1970-11-27 | 1.1662429571151733 |
2220 | MRK | 1970-11-30 | 1.1728689670562744 |
2221 | MRK | 1970-12-01 | 1.1678990125656128 |
2222 | MRK | 1970-12-02 | 1.1728689670562744 |
2223 | MRK | 1970-12-03 | 1.1977180242538452 |
2224 | MRK | 1970-12-04 | 1.2175970077514648 |
2225 | MRK | 1970-12-07 | 1.215939998626709 |
2226 | MRK | 1970-12-08 | 1.2457590103149414 |
2227 | MRK | 1970-12-09 | 1.2474160194396973 |
2228 | MRK | 1970-12-10 | 1.2407890558242798 |
2229 | MRK | 1970-12-11 | 1.2457590103149414 |
2230 | MRK | 1970-12-14 | 1.2341630458831787 |
2231 | MRK | 1970-12-15 | 1.2325060367584229 |
2232 | MRK | 1970-12-16 | 1.2308499813079834 |
2233 | MRK | 1970-12-17 | 1.242445945739746 |
2234 | MRK | 1970-12-18 | 1.2325060367584229 |
2235 | MRK | 1970-12-21 | 1.2325060367584229 |
2236 | MRK | 1970-12-22 | 1.2308499813079834 |
2237 | MRK | 1970-12-23 | 1.2325060367584229 |
2238 | MRK | 1970-12-24 | 1.2341630458831787 |
2239 | MRK | 1970-12-28 | 1.244102954864502 |
2240 | MRK | 1970-12-29 | 1.2623250484466553 |
2241 | MRK | 1970-12-30 | 1.2904870510101318 |
2242 | MRK | 1970-12-31 | 1.3120230436325073 |
2243 | MRK | 1971-01-04 | 1.25901198387146 |
2244 | MRK | 1971-01-05 | 1.25901198387146 |
2245 | MRK | 1971-01-06 | 1.25901198387146 |
2246 | MRK | 1971-01-07 | 1.2606680393218994 |
2247 | MRK | 1971-01-08 | 1.25901198387146 |
2248 | MRK | 1971-01-11 | 1.2606680393218994 |
2249 | MRK | 1971-01-12 | 1.2689510583877563 |
2250 | MRK | 1971-01-13 | 1.2689510583877563 |
2251 | MRK | 1971-01-14 | 1.2755780220031738 |
2252 | MRK | 1971-01-15 | 1.2904870510101318 |
2253 | MRK | 1971-01-18 | 1.273921012878418 |
2254 | MRK | 1971-01-19 | 1.2788909673690796 |
2255 | MRK | 1971-01-20 | 1.2888309955596924 |
2256 | MRK | 1971-01-21 | 1.2987699508666992 |
2257 | MRK | 1971-01-22 | 1.3053970336914062 |
2258 | MRK | 1971-01-25 | 1.2954570055007935 |
2259 | MRK | 1971-01-26 | 1.2954570055007935 |
2260 | MRK | 1971-01-27 | 1.2755780220031738 |
2261 | MRK | 1971-01-28 | 1.2722649574279785 |
2262 | MRK | 1971-01-29 | 1.2623250484466553 |
2263 | MRK | 1971-02-01 | 1.25901198387146 |
2264 | MRK | 1971-02-02 | 1.2788909673690796 |
2265 | MRK | 1971-02-03 | 1.2722649574279785 |
2266 | MRK | 1971-02-04 | 1.2888309955596924 |
2267 | MRK | 1971-02-05 | 1.2954570055007935 |
2268 | MRK | 1971-02-08 | 1.2921439409255981 |
2269 | MRK | 1971-02-09 | 1.2987699508666992 |
2270 | MRK | 1971-02-10 | 1.3269319534301758 |
2271 | MRK | 1971-02-11 | 1.3252760171890259 |
2272 | MRK | 1971-02-12 | 1.3120230436325073 |
2273 | MRK | 1971-02-16 | 1.2987699508666992 |
2274 | MRK | 1971-02-17 | 1.3020830154418945 |
2275 | MRK | 1971-02-18 | 1.3037400245666504 |
2276 | MRK | 1971-02-19 | 1.2871739864349365 |
2277 | MRK | 1971-02-22 | 1.2639820575714111 |
2278 | MRK | 1971-02-23 | 1.2755780220031738 |
2279 | MRK | 1971-02-24 | 1.2623250484466553 |
2280 | MRK | 1971-02-25 | 1.2755780220031738 |
2281 | MRK | 1971-02-26 | 1.2755780220031738 |
2282 | MRK | 1971-03-01 | 1.2772339582443237 |
2283 | MRK | 1971-03-02 | 1.265637993812561 |
2284 | MRK | 1971-03-03 | 1.2623250484466553 |
2285 | MRK | 1971-03-04 | 1.2689510583877563 |
2286 | MRK | 1971-03-05 | 1.265637993812561 |
2287 | MRK | 1971-03-08 | 1.2639820575714111 |
2288 | MRK | 1971-03-09 | 1.25901198387146 |
2289 | MRK | 1971-03-10 | 1.25901198387146 |
2290 | MRK | 1971-03-11 | 1.2623250484466553 |
2291 | MRK | 1971-03-12 | 1.2706079483032227 |
2292 | MRK | 1971-03-15 | 1.2921439409255981 |
2293 | MRK | 1971-03-16 | 1.3120230436325073 |
2294 | MRK | 1971-03-17 | 1.315335988998413 |
2295 | MRK | 1971-03-18 | 1.3219619989395142 |
2296 | MRK | 1971-03-19 | 1.316992998123169 |
2297 | MRK | 1971-03-22 | 1.3269319534301758 |
2298 | MRK | 1971-03-23 | 1.3252760171890259 |
2299 | MRK | 1971-03-24 | 1.315335988998413 |
2300 | MRK | 1971-03-25 | 1.3103660345077515 |
2301 | MRK | 1971-03-26 | 1.2987699508666992 |
2302 | MRK | 1971-03-29 | 1.3070529699325562 |
2303 | MRK | 1971-03-30 | 1.338528037071228 |
2304 | MRK | 1971-03-31 | 1.3269319534301758 |
2305 | MRK | 1971-04-01 | 1.3335590362548828 |
2306 | MRK | 1971-04-02 | 1.3451550006866455 |
2307 | MRK | 1971-04-05 | 1.338528037071228 |
2308 | MRK | 1971-04-06 | 1.3418420553207397 |
2309 | MRK | 1971-04-07 | 1.330245018005371 |
2310 | MRK | 1971-04-08 | 1.315335988998413 |
2311 | MRK | 1971-04-12 | 1.3252760171890259 |
2312 | MRK | 1971-04-13 | 1.3368719816207886 |
2313 | MRK | 1971-04-14 | 1.3550939559936523 |
2314 | MRK | 1971-04-15 | 1.3352149724960327 |
2315 | MRK | 1971-04-16 | 1.3434979915618896 |
2316 | MRK | 1971-04-19 | 1.3517810106277466 |
2317 | MRK | 1971-04-20 | 1.3335590362548828 |
2318 | MRK | 1971-04-21 | 1.3352149724960327 |
2319 | MRK | 1971-04-22 | 1.3335590362548828 |
2320 | MRK | 1971-04-23 | 1.32361900806427 |
2321 | MRK | 1971-04-26 | 1.3186490535736084 |
2322 | MRK | 1971-04-27 | 1.3451550006866455 |
2323 | MRK | 1971-04-28 | 1.3451550006866455 |
2324 | MRK | 1971-04-29 | 1.3650339841842651 |
2325 | MRK | 1971-04-30 | 1.3749730587005615 |
2326 | MRK | 1971-05-03 | 1.4014790058135986 |
2327 | MRK | 1971-05-04 | 1.4279849529266357 |
2328 | MRK | 1971-05-05 | 1.4279849529266357 |
2329 | MRK | 1971-05-06 | 1.4561469554901123 |
2330 | MRK | 1971-05-07 | 1.447864055633545 |
2331 | MRK | 1971-05-10 | 1.447864055633545 |
2332 | MRK | 1971-05-11 | 1.4578030109405518 |
2333 | MRK | 1971-05-12 | 1.4611159563064575 |
2334 | MRK | 1971-05-13 | 1.4495199918746948 |
2335 | MRK | 1971-05-14 | 1.441236972808838 |
2336 | MRK | 1971-05-17 | 1.4114190340042114 |
2337 | MRK | 1971-05-18 | 1.4047919511795044 |
2338 | MRK | 1971-05-19 | 1.4213579893112183 |
2339 | MRK | 1971-05-20 | 1.4180450439453125 |
2340 | MRK | 1971-05-21 | 1.4081050157546997 |
2341 | MRK | 1971-05-24 | 1.3948529958724976 |
2342 | MRK | 1971-05-25 | 1.3782869577407837 |
2343 | MRK | 1971-05-26 | 1.3749730587005615 |
2344 | MRK | 1971-05-27 | 1.373317003250122 |
2345 | MRK | 1971-05-28 | 1.3782869577407837 |
2346 | MRK | 1971-06-01 | 1.3749730587005615 |
2347 | MRK | 1971-06-02 | 1.3849129676818848 |
2348 | MRK | 1971-06-03 | 1.3998219966888428 |
2349 | MRK | 1971-06-04 | 1.3948529958724976 |
2350 | MRK | 1971-06-07 | 1.3981659412384033 |
2351 | MRK | 1971-06-08 | 1.38822603225708 |
2352 | MRK | 1971-06-09 | 1.381600022315979 |
2353 | MRK | 1971-06-10 | 1.3749730587005615 |
2354 | MRK | 1971-06-11 | 1.3683470487594604 |
2355 | MRK | 1971-06-14 | 1.3650339841842651 |
2356 | MRK | 1971-06-15 | 1.3650339841842651 |
2357 | MRK | 1971-06-16 | 1.3617210388183594 |
2358 | MRK | 1971-06-17 | 1.3550939559936523 |
2359 | MRK | 1971-06-18 | 1.338528037071228 |
2360 | MRK | 1971-06-21 | 1.338528037071228 |
2361 | MRK | 1971-06-22 | 1.338528037071228 |
2362 | MRK | 1971-06-23 | 1.358407974243164 |
2363 | MRK | 1971-06-24 | 1.3352149724960327 |
2364 | MRK | 1971-06-25 | 1.3434979915618896 |
2365 | MRK | 1971-06-28 | 1.3219619989395142 |
2366 | MRK | 1971-06-29 | 1.3352149724960327 |
2367 | MRK | 1971-06-30 | 1.3501249551773071 |
2368 | MRK | 1971-07-01 | 1.3418420553207397 |
2369 | MRK | 1971-07-02 | 1.3252760171890259 |
2370 | MRK | 1971-07-06 | 1.316992998123169 |
2371 | MRK | 1971-07-07 | 1.3451550006866455 |
2372 | MRK | 1971-07-08 | 1.3451550006866455 |
2373 | MRK | 1971-07-09 | 1.3484679460525513 |
2374 | MRK | 1971-07-12 | 1.346811056137085 |
2375 | MRK | 1971-07-13 | 1.3517810106277466 |
2376 | MRK | 1971-07-14 | 1.3517810106277466 |
2377 | MRK | 1971-07-15 | 1.3567509651184082 |
2378 | MRK | 1971-07-16 | 1.3633769750595093 |
2379 | MRK | 1971-07-19 | 1.3600640296936035 |
2380 | MRK | 1971-07-20 | 1.373317003250122 |
2381 | MRK | 1971-07-21 | 1.3915389776229858 |
2382 | MRK | 1971-07-22 | 1.3849129676818848 |
2383 | MRK | 1971-07-23 | 1.389883041381836 |
2384 | MRK | 1971-07-26 | 1.3931959867477417 |
2385 | MRK | 1971-07-27 | 1.3849129676818848 |
2386 | MRK | 1971-07-28 | 1.3849129676818848 |
2387 | MRK | 1971-07-29 | 1.3782869577407837 |
2388 | MRK | 1971-07-30 | 1.3617210388183594 |
2389 | MRK | 1971-08-02 | 1.3782869577407837 |
2390 | MRK | 1971-08-03 | 1.3451550006866455 |
2391 | MRK | 1971-08-04 | 1.3451550006866455 |
2392 | MRK | 1971-08-05 | 1.3567509651184082 |
2393 | MRK | 1971-08-06 | 1.338528037071228 |
2394 | MRK | 1971-08-09 | 1.331902027130127 |
2395 | MRK | 1971-08-10 | 1.3434979915618896 |
2396 | MRK | 1971-08-11 | 1.331902027130127 |
2397 | MRK | 1971-08-12 | 1.3368719816207886 |
2398 | MRK | 1971-08-13 | 1.3219619989395142 |
2399 | MRK | 1971-08-16 | 1.358407974243164 |
2400 | MRK | 1971-08-17 | 1.3617210388183594 |
2401 | MRK | 1971-08-18 | 1.3749730587005615 |
2402 | MRK | 1971-08-19 | 1.3716599941253662 |
2403 | MRK | 1971-08-20 | 1.389883041381836 |
2404 | MRK | 1971-08-23 | 1.431298017501831 |
2405 | MRK | 1971-08-24 | 1.4279849529266357 |
2406 | MRK | 1971-08-25 | 1.447864055633545 |
2407 | MRK | 1971-08-26 | 1.4544899463653564 |
2408 | MRK | 1971-08-27 | 1.4578030109405518 |
2409 | MRK | 1971-08-30 | 1.4428939819335938 |
2410 | MRK | 1971-08-31 | 1.4197020530700684 |
2411 | MRK | 1971-09-01 | 1.4445500373840332 |
2412 | MRK | 1971-09-02 | 1.4561469554901123 |
2413 | MRK | 1971-09-03 | 1.5108139514923096 |
2414 | MRK | 1971-09-07 | 1.49093496799469 |
2415 | MRK | 1971-09-08 | 1.4776819944381714 |
2416 | MRK | 1971-09-09 | 1.4710559844970703 |
2417 | MRK | 1971-09-10 | 1.4578030109405518 |
2418 | MRK | 1971-09-13 | 1.446207046508789 |
2419 | MRK | 1971-09-14 | 1.4379240274429321 |
2420 | MRK | 1971-09-15 | 1.4544899463653564 |
2421 | MRK | 1971-09-16 | 1.4710559844970703 |
2422 | MRK | 1971-09-17 | 1.49093496799469 |
2423 | MRK | 1971-09-20 | 1.49093496799469 |
2424 | MRK | 1971-09-21 | 1.4925919771194458 |
2425 | MRK | 1971-09-22 | 1.4776819944381714 |
2426 | MRK | 1971-09-23 | 1.480996012687683 |
2427 | MRK | 1971-09-24 | 1.482651948928833 |
2428 | MRK | 1971-09-27 | 1.4627729654312134 |
2429 | MRK | 1971-09-28 | 1.4743690490722656 |
2430 | MRK | 1971-09-29 | 1.4710559844970703 |
2431 | MRK | 1971-09-30 | 1.4876220226287842 |
2432 | MRK | 1971-10-01 | 1.4843089580535889 |
2433 | MRK | 1971-10-04 | 1.4843089580535889 |
2434 | MRK | 1971-10-05 | 1.48927903175354 |
2435 | MRK | 1971-10-06 | 1.5141270160675049 |
2436 | MRK | 1971-10-07 | 1.5207539796829224 |
2437 | MRK | 1971-10-08 | 1.5290369987487793 |
2438 | MRK | 1971-10-11 | 1.5273799896240234 |
2439 | MRK | 1971-10-12 | 1.5273799896240234 |
2440 | MRK | 1971-10-13 | 1.547258973121643 |
2441 | MRK | 1971-10-14 | 1.5456030368804932 |
2442 | MRK | 1971-10-15 | 1.5306930541992188 |
2443 | MRK | 1971-10-18 | 1.49093496799469 |
2444 | MRK | 1971-10-19 | 1.5108139514923096 |
2445 | MRK | 1971-10-20 | 1.4710559844970703 |
2446 | MRK | 1971-10-21 | 1.4743690490722656 |
2447 | MRK | 1971-10-22 | 1.4710559844970703 |
2448 | MRK | 1971-10-25 | 1.4710559844970703 |
2449 | MRK | 1971-10-26 | 1.4578030109405518 |
2450 | MRK | 1971-10-27 | 1.4644299745559692 |
2451 | MRK | 1971-10-28 | 1.4876220226287842 |
2452 | MRK | 1971-10-29 | 1.5224100351333618 |
2453 | MRK | 1971-11-01 | 1.5008749961853027 |
2454 | MRK | 1971-11-02 | 1.497560977935791 |
2455 | MRK | 1971-11-03 | 1.5157840251922607 |
2456 | MRK | 1971-11-04 | 1.5174410343170166 |
2457 | MRK | 1971-11-05 | 1.5306930541992188 |
2458 | MRK | 1971-11-08 | 1.5290369987487793 |
2459 | MRK | 1971-11-09 | 1.548915982246399 |
2460 | MRK | 1971-11-10 | 1.563825011253357 |
2461 | MRK | 1971-11-11 | 1.5075010061264038 |
2462 | MRK | 1971-11-12 | 1.4776819944381714 |
2463 | MRK | 1971-11-15 | 1.48927903175354 |
2464 | MRK | 1971-11-16 | 1.480996012687683 |
2465 | MRK | 1971-11-17 | 1.5174410343170166 |
2466 | MRK | 1971-11-18 | 1.5273799896240234 |
2467 | MRK | 1971-11-19 | 1.5273799896240234 |
2468 | MRK | 1971-11-22 | 1.49093496799469 |
2469 | MRK | 1971-11-23 | 1.4743690490722656 |
2470 | MRK | 1971-11-24 | 1.4710559844970703 |
2471 | MRK | 1971-11-26 | 1.5075010061264038 |
2472 | MRK | 1971-11-29 | 1.5373200178146362 |
2473 | MRK | 1971-11-30 | 1.5621689558029175 |
2474 | MRK | 1971-12-01 | 1.5654820203781128 |
2475 | MRK | 1971-12-02 | 1.5886739492416382 |
2476 | MRK | 1971-12-03 | 1.6035840511322021 |
2477 | MRK | 1971-12-06 | 1.6102099418640137 |
2478 | MRK | 1971-12-07 | 1.6118669509887695 |
2479 | MRK | 1971-12-08 | 1.6267759799957275 |
2480 | MRK | 1971-12-09 | 1.6035840511322021 |
2481 | MRK | 1971-12-10 | 1.6151800155639648 |
2482 | MRK | 1971-12-13 | 1.6102099418640137 |
2483 | MRK | 1971-12-14 | 1.613523006439209 |
2484 | MRK | 1971-12-15 | 1.6300890445709229 |
2485 | MRK | 1971-12-16 | 1.6334019899368286 |
2486 | MRK | 1971-12-17 | 1.679787039756775 |
2487 | MRK | 1971-12-20 | 1.7327979803085327 |
2488 | MRK | 1971-12-21 | 1.72285795211792 |
2489 | MRK | 1971-12-22 | 1.6897259950637817 |
2490 | MRK | 1971-12-23 | 1.663221001625061 |
2491 | MRK | 1971-12-27 | 1.6499680280685425 |
2492 | MRK | 1971-12-28 | 1.6433420181274414 |
2493 | MRK | 1971-12-29 | 1.6234630346298218 |
2494 | MRK | 1971-12-30 | 1.6334019899368286 |
2495 | MRK | 1971-12-31 | 1.6433420181274414 |
2496 | MRK | 1972-01-03 | 1.6599080562591553 |
2497 | MRK | 1972-01-04 | 1.6963529586791992 |
2498 | MRK | 1972-01-05 | 1.7162319421768188 |
2499 | MRK | 1972-01-06 | 1.7112619876861572 |
2500 | MRK | 1972-01-07 | 1.712918996810913 |
2501 | MRK | 1972-01-10 | 1.7046359777450562 |
2502 | MRK | 1972-01-11 | 1.7195450067520142 |
2503 | MRK | 1972-01-12 | 1.7096060514450073 |
2504 | MRK | 1972-01-13 | 1.6897259950637817 |
2505 | MRK | 1972-01-14 | 1.6946959495544434 |
2506 | MRK | 1972-01-17 | 1.7029789686203003 |
2507 | MRK | 1972-01-18 | 1.7096060514450073 |
2508 | MRK | 1972-01-19 | 1.6963529586791992 |
2509 | MRK | 1972-01-20 | 1.663221001625061 |
2510 | MRK | 1972-01-21 | 1.663221001625061 |
2511 | MRK | 1972-01-24 | 1.663221001625061 |
2512 | MRK | 1972-01-25 | 1.6930400133132935 |
2513 | MRK | 1972-01-26 | 1.6897259950637817 |
2514 | MRK | 1972-01-27 | 1.7162319421768188 |
2515 | MRK | 1972-01-28 | 1.7261719703674316 |
2516 | MRK | 1972-01-31 | 1.72285795211792 |
2517 | MRK | 1972-02-01 | 1.727828025817871 |
2518 | MRK | 1972-02-02 | 1.7758690118789673 |
2519 | MRK | 1972-02-03 | 1.8123140335083008 |
2520 | MRK | 1972-02-04 | 1.8189409971237183 |
2521 | MRK | 1972-02-07 | 1.779183030128479 |
2522 | MRK | 1972-02-08 | 1.7824959754943848 |
2523 | MRK | 1972-02-09 | 1.8090009689331055 |
2524 | MRK | 1972-02-10 | 1.7924350500106812 |
2525 | MRK | 1972-02-11 | 1.7924350500106812 |
2526 | MRK | 1972-02-14 | 1.7758690118789673 |
2527 | MRK | 1972-02-15 | 1.7891219854354858 |
2528 | MRK | 1972-02-16 | 1.78580904006958 |
2529 | MRK | 1972-02-17 | 1.8023749589920044 |
2530 | MRK | 1972-02-18 | 1.7974050045013428 |
2531 | MRK | 1972-02-22 | 1.7659300565719604 |
2532 | MRK | 1972-02-23 | 1.7692430019378662 |
2533 | MRK | 1972-02-24 | 1.7957489490509033 |
2534 | MRK | 1972-02-25 | 1.787466049194336 |
2535 | MRK | 1972-02-28 | 1.7493640184402466 |
2536 | MRK | 1972-02-29 | 1.7692430019378662 |
2537 | MRK | 1972-03-01 | 1.7775260210037231 |
2538 | MRK | 1972-03-02 | 1.7841520309448242 |
2539 | MRK | 1972-03-03 | 1.8023749589920044 |
2540 | MRK | 1972-03-06 | 1.8205970525741577 |
2541 | MRK | 1972-03-07 | 1.828879952430725 |
2542 | MRK | 1972-03-08 | 1.8239109516143799 |
2543 | MRK | 1972-03-09 | 1.8172839879989624 |
2544 | MRK | 1972-03-10 | 1.8156280517578125 |
2545 | MRK | 1972-03-13 | 1.8056880235671997 |
2546 | MRK | 1972-03-14 | 1.8205970525741577 |
2547 | MRK | 1972-03-15 | 1.8189409971237183 |
2548 | MRK | 1972-03-16 | 1.8139710426330566 |
2549 | MRK | 1972-03-17 | 1.8255670070648193 |
2550 | MRK | 1972-03-20 | 1.8421330451965332 |
2551 | MRK | 1972-03-21 | 1.845445990562439 |
2552 | MRK | 1972-03-22 | 1.8620120286941528 |
2553 | MRK | 1972-03-23 | 1.8553860187530518 |
2554 | MRK | 1972-03-24 | 1.8421330451965332 |
2555 | MRK | 1972-03-27 | 1.8586989641189575 |
2556 | MRK | 1972-03-28 | 1.8620120286941528 |
2557 | MRK | 1972-03-29 | 1.845445990562439 |
2558 | MRK | 1972-03-30 | 1.8404769897460938 |
2559 | MRK | 1972-04-03 | 1.8553860187530518 |
2560 | MRK | 1972-04-04 | 1.8586989641189575 |
2561 | MRK | 1972-04-05 | 1.895143985748291 |
2562 | MRK | 1972-04-06 | 1.9183369874954224 |
2563 | MRK | 1972-04-07 | 1.9216500520706177 |
2564 | MRK | 1972-04-10 | 1.9150229692459106 |
2565 | MRK | 1972-04-11 | 1.9249629974365234 |
2566 | MRK | 1972-04-12 | 1.9349019527435303 |
2567 | MRK | 1972-04-13 | 1.9580949544906616 |
2568 | MRK | 1972-04-14 | 1.9498120546340942 |
2569 | MRK | 1972-04-17 | 1.9580949544906616 |
2570 | MRK | 1972-04-18 | 1.9746609926223755 |
2571 | MRK | 1972-04-19 | 1.946498990058899 |
2572 | MRK | 1972-04-20 | 1.9349019527435303 |
2573 | MRK | 1972-04-21 | 1.9547820091247559 |
2574 | MRK | 1972-04-24 | 1.9431849718093872 |
2575 | MRK | 1972-04-25 | 1.9282759428024292 |
2576 | MRK | 1972-04-26 | 1.9150229692459106 |
2577 | MRK | 1972-04-27 | 1.9216500520706177 |
2578 | MRK | 1972-04-28 | 1.9249629974365234 |
2579 | MRK | 1972-05-01 | 1.8686389923095703 |
2580 | MRK | 1972-05-02 | 1.8785779476165771 |
2581 | MRK | 1972-05-03 | 1.8487600088119507 |
2582 | MRK | 1972-05-04 | 1.8404769897460938 |
2583 | MRK | 1972-05-05 | 1.8686389923095703 |
2584 | MRK | 1972-05-08 | 1.8553860187530518 |
2585 | MRK | 1972-05-09 | 1.828879952430725 |
2586 | MRK | 1972-05-10 | 1.845445990562439 |
2587 | MRK | 1972-05-11 | 1.845445990562439 |
2588 | MRK | 1972-05-12 | 1.8355070352554321 |
2589 | MRK | 1972-05-15 | 1.8421330451965332 |
2590 | MRK | 1972-05-16 | 1.8355070352554321 |
2591 | MRK | 1972-05-17 | 1.8471029996871948 |
2592 | MRK | 1972-05-18 | 1.8686389923095703 |
2593 | MRK | 1972-05-19 | 1.9282759428024292 |
2594 | MRK | 1972-05-22 | 1.9415290355682373 |
2595 | MRK | 1972-05-23 | 1.9349019527435303 |
2596 | MRK | 1972-05-24 | 1.9547820091247559 |
2597 | MRK | 1972-05-25 | 1.9514679908752441 |
2598 | MRK | 1972-05-26 | 1.9415290355682373 |
2599 | MRK | 1972-05-30 | 1.9547820091247559 |
2600 | MRK | 1972-05-31 | 1.938215970993042 |
2601 | MRK | 1972-06-01 | 1.9415290355682373 |
2602 | MRK | 1972-06-02 | 1.9083969593048096 |
2603 | MRK | 1972-06-05 | 1.8984570503234863 |
2604 | MRK | 1972-06-06 | 1.8752650022506714 |
2605 | MRK | 1972-06-07 | 1.8785779476165771 |
2606 | MRK | 1972-06-08 | 1.8918310403823853 |
2607 | MRK | 1972-06-09 | 1.8852050304412842 |
2608 | MRK | 1972-06-12 | 1.8620120286941528 |
2609 | MRK | 1972-06-13 | 1.8553860187530518 |
2610 | MRK | 1972-06-14 | 1.8653249740600586 |
2611 | MRK | 1972-06-15 | 1.8818910121917725 |
2612 | MRK | 1972-06-16 | 1.8719520568847656 |
2613 | MRK | 1972-06-19 | 1.8653249740600586 |
2614 | MRK | 1972-06-20 | 1.9050840139389038 |
2615 | MRK | 1972-06-21 | 1.944841980934143 |
2616 | MRK | 1972-06-22 | 1.9349019527435303 |
2617 | MRK | 1972-06-23 | 1.9415290355682373 |
2618 | MRK | 1972-06-26 | 1.961408019065857 |
2619 | MRK | 1972-06-27 | 1.9746609926223755 |
2620 | MRK | 1972-06-28 | 2.030985116958618 |
2621 | MRK | 1972-06-29 | 2.067430019378662 |
2622 | MRK | 1972-06-30 | 2.0608038902282715 |
2623 | MRK | 1972-07-03 | 2.0541770458221436 |
2624 | MRK | 1972-07-05 | 2.1336939334869385 |
2625 | MRK | 1972-07-06 | 2.163512945175171 |
2626 | MRK | 1972-07-07 | 2.199958086013794 |
2627 | MRK | 1972-07-10 | 2.166826009750366 |
2628 | MRK | 1972-07-11 | 2.1336939334869385 |
2629 | MRK | 1972-07-12 | 2.1138150691986084 |
2630 | MRK | 1972-07-13 | 2.047550916671753 |
2631 | MRK | 1972-07-14 | 2.087308883666992 |
2632 | MRK | 1972-07-17 | 2.0608038902282715 |
2633 | MRK | 1972-07-18 | 2.067430019378662 |
2634 | MRK | 1972-07-19 | 2.0541770458221436 |
2635 | MRK | 1972-07-20 | 2.0442380905151367 |
2636 | MRK | 1972-07-21 | 2.0508639812469482 |
2637 | MRK | 1972-07-24 | 2.057490110397339 |
2638 | MRK | 1972-07-25 | 2.093935966491699 |
2639 | MRK | 1972-07-26 | 2.176764965057373 |
2640 | MRK | 1972-07-27 | 2.1900179386138916 |
2641 | MRK | 1972-07-28 | 2.2264630794525146 |
2642 | MRK | 1972-07-31 | 2.239716053009033 |
2643 | MRK | 1972-08-01 | 2.236402988433838 |
2644 | MRK | 1972-08-02 | 2.236402988433838 |
2645 | MRK | 1972-08-03 | 2.266221046447754 |
2646 | MRK | 1972-08-04 | 2.3126060962677 |
2647 | MRK | 1972-08-07 | 2.2861011028289795 |
2648 | MRK | 1972-08-08 | 2.2463419437408447 |
2649 | MRK | 1972-08-09 | 2.2463419437408447 |
2650 | MRK | 1972-08-10 | 2.233088970184326 |
2651 | MRK | 1972-08-11 | 2.2264630794525146 |
2652 | MRK | 1972-08-14 | 2.2463419437408447 |
2653 | MRK | 1972-08-15 | 2.2529690265655518 |
2654 | MRK | 1972-08-16 | 2.233088970184326 |
2655 | MRK | 1972-08-17 | 2.213210105895996 |
2656 | MRK | 1972-08-18 | 2.213210105895996 |
2657 | MRK | 1972-08-21 | 2.166826009750366 |
2658 | MRK | 1972-08-22 | 2.160198926925659 |
2659 | MRK | 1972-08-23 | 2.1734519004821777 |
2660 | MRK | 1972-08-24 | 2.176764965057373 |
2661 | MRK | 1972-08-25 | 2.1303811073303223 |
2662 | MRK | 1972-08-28 | 2.0608038902282715 |
2663 | MRK | 1972-08-29 | 2.0806829929351807 |
2664 | MRK | 1972-08-30 | 2.12044095993042 |
2665 | MRK | 1972-08-31 | 2.166826009750366 |
2666 | MRK | 1972-09-01 | 2.163512945175171 |
2667 | MRK | 1972-09-05 | 2.1734519004821777 |
2668 | MRK | 1972-09-06 | 2.166826009750366 |
2669 | MRK | 1972-09-07 | 2.18339204788208 |
2670 | MRK | 1972-09-08 | 2.199958086013794 |
2671 | MRK | 1972-09-11 | 2.163512945175171 |
2672 | MRK | 1972-09-12 | 2.1436328887939453 |
2673 | MRK | 1972-09-13 | 2.146946907043457 |
2674 | MRK | 1972-09-14 | 2.160198926925659 |
2675 | MRK | 1972-09-15 | 2.140320062637329 |
2676 | MRK | 1972-09-18 | 2.160198926925659 |
2677 | MRK | 1972-09-19 | 2.1535730361938477 |
2678 | MRK | 1972-09-20 | 2.146946907043457 |
2679 | MRK | 1972-09-21 | 2.1436328887939453 |
2680 | MRK | 1972-09-22 | 2.140320062637329 |
2681 | MRK | 1972-09-25 | 2.12044095993042 |
2682 | MRK | 1972-09-26 | 2.12044095993042 |
2683 | MRK | 1972-09-27 | 2.1270670890808105 |
2684 | MRK | 1972-09-28 | 2.1502599716186523 |
2685 | MRK | 1972-09-29 | 2.1734519004821777 |
2686 | MRK | 1972-10-02 | 2.140320062637329 |
2687 | MRK | 1972-10-03 | 2.1734519004821777 |
2688 | MRK | 1972-10-04 | 2.193331003189087 |
2689 | MRK | 1972-10-05 | 2.1336939334869385 |
2690 | MRK | 1972-10-06 | 2.1800780296325684 |
2691 | MRK | 1972-10-09 | 2.146946907043457 |
2692 | MRK | 1972-10-10 | 2.1535730361938477 |
2693 | MRK | 1972-10-11 | 2.1436328887939453 |
2694 | MRK | 1972-10-12 | 2.166826009750366 |
2695 | MRK | 1972-10-13 | 2.160198926925659 |
2696 | MRK | 1972-10-16 | 2.146946907043457 |
2697 | MRK | 1972-10-17 | 2.1535730361938477 |
2698 | MRK | 1972-10-18 | 2.163512945175171 |
2699 | MRK | 1972-10-19 | 2.1535730361938477 |
2700 | MRK | 1972-10-20 | 2.176764965057373 |
2701 | MRK | 1972-10-23 | 2.166826009750366 |
2702 | MRK | 1972-10-24 | 2.193331003189087 |
2703 | MRK | 1972-10-25 | 2.1900179386138916 |
2704 | MRK | 1972-10-26 | 2.1966440677642822 |
2705 | MRK | 1972-10-27 | 2.193331003189087 |
2706 | MRK | 1972-10-30 | 2.2065839767456055 |
2707 | MRK | 1972-10-31 | 2.266221046447754 |
2708 | MRK | 1972-11-01 | 2.3059799671173096 |
2709 | MRK | 1972-11-02 | 2.345737934112549 |
2710 | MRK | 1972-11-03 | 2.3722429275512695 |
2711 | MRK | 1972-11-06 | 2.3357980251312256 |
2712 | MRK | 1972-11-08 | 2.329171895980835 |
2713 | MRK | 1972-11-09 | 2.3424251079559326 |
2714 | MRK | 1972-11-10 | 2.3192319869995117 |
2715 | MRK | 1972-11-13 | 2.2794740200042725 |
2716 | MRK | 1972-11-14 | 2.2695350646972656 |
2717 | MRK | 1972-11-15 | 2.3059799671173096 |
2718 | MRK | 1972-11-16 | 2.2794740200042725 |
2719 | MRK | 1972-11-17 | 2.2794740200042725 |
2720 | MRK | 1972-11-20 | 2.266221046447754 |
2721 | MRK | 1972-11-21 | 2.266221046447754 |
2722 | MRK | 1972-11-22 | 2.2794740200042725 |
2723 | MRK | 1972-11-24 | 2.276160955429077 |
2724 | MRK | 1972-11-27 | 2.2463419437408447 |
2725 | MRK | 1972-11-28 | 2.2463419437408447 |
2726 | MRK | 1972-11-29 | 2.239716053009033 |
2727 | MRK | 1972-11-30 | 2.24965500831604 |
2728 | MRK | 1972-12-01 | 2.292726993560791 |
2729 | MRK | 1972-12-04 | 2.3126060962677 |
2730 | MRK | 1972-12-05 | 2.3159189224243164 |
2731 | MRK | 1972-12-06 | 2.3357980251312256 |
2732 | MRK | 1972-12-07 | 2.3589909076690674 |
2733 | MRK | 1972-12-08 | 2.365617036819458 |
2734 | MRK | 1972-12-11 | 2.3324849605560303 |
2735 | MRK | 1972-12-12 | 2.3391120433807373 |
2736 | MRK | 1972-12-13 | 2.3623039722442627 |
2737 | MRK | 1972-12-14 | 2.365617036819458 |
2738 | MRK | 1972-12-15 | 2.365617036819458 |
2739 | MRK | 1972-12-18 | 2.365617036819458 |
2740 | MRK | 1972-12-19 | 2.3689301013946533 |
2741 | MRK | 1972-12-20 | 2.3589909076690674 |
2742 | MRK | 1972-12-21 | 2.3126060962677 |
2743 | MRK | 1972-12-22 | 2.3258590698242188 |
2744 | MRK | 1972-12-26 | 2.345737934112549 |
2745 | MRK | 1972-12-27 | 2.349050998687744 |
2746 | MRK | 1972-12-29 | 2.3623039722442627 |
2747 | MRK | 1973-01-02 | 2.3987491130828857 |
2748 | MRK | 1973-01-03 | 2.4252541065216064 |
2749 | MRK | 1973-01-04 | 2.438507080078125 |
2750 | MRK | 1973-01-05 | 2.4782650470733643 |
2751 | MRK | 1973-01-08 | 2.5047709941864014 |
2752 | MRK | 1973-01-09 | 2.5080840587615967 |
2753 | MRK | 1973-01-10 | 2.56440806388855 |
2754 | MRK | 1973-01-11 | 2.607480049133301 |
2755 | MRK | 1973-01-12 | 2.56440806388855 |
2756 | MRK | 1973-01-15 | 2.51802396774292 |
2757 | MRK | 1973-01-16 | 2.511396884918213 |
2758 | MRK | 1973-01-17 | 2.534590005874634 |
2759 | MRK | 1973-01-18 | 2.5445289611816406 |
2760 | MRK | 1973-01-19 | 2.5710349082946777 |
2761 | MRK | 1973-01-22 | 2.590914011001587 |
2762 | MRK | 1973-01-23 | 2.557781934738159 |
2763 | MRK | 1973-01-24 | 2.51802396774292 |
2764 | MRK | 1973-01-26 | 2.5312769412994385 |
2765 | MRK | 1973-01-29 | 2.481579065322876 |
2766 | MRK | 1973-01-30 | 2.501457929611206 |
2767 | MRK | 1973-01-31 | 2.491518020629883 |
2768 | MRK | 1973-02-01 | 2.438507080078125 |
2769 | MRK | 1973-02-02 | 2.385495901107788 |
2770 | MRK | 1973-02-05 | 2.4318809509277344 |
2771 | MRK | 1973-02-06 | 2.4517600536346436 |
2772 | MRK | 1973-02-07 | 2.4683260917663574 |
2773 | MRK | 1973-02-08 | 2.461699962615967 |
2774 | MRK | 1973-02-09 | 2.511396884918213 |
2775 | MRK | 1973-02-12 | 2.534590005874634 |
2776 | MRK | 1973-02-13 | 2.5876009464263916 |
2777 | MRK | 1973-02-14 | 2.557781934738159 |
2778 | MRK | 1973-02-15 | 2.56440806388855 |
2779 | MRK | 1973-02-16 | 2.557781934738159 |
2780 | MRK | 1973-02-20 | 2.5942270755767822 |
2781 | MRK | 1973-02-21 | 2.56440806388855 |
2782 | MRK | 1973-02-22 | 2.5710349082946777 |
2783 | MRK | 1973-02-23 | 2.557781934738159 |
2784 | MRK | 1973-02-26 | 2.501457929611206 |
2785 | MRK | 1973-02-27 | 2.491518020629883 |
2786 | MRK | 1973-02-28 | 2.4517600536346436 |
2787 | MRK | 1973-03-01 | 2.4053750038146973 |
2788 | MRK | 1973-03-02 | 2.4517600536346436 |
2789 | MRK | 1973-03-05 | 2.461699962615967 |
2790 | MRK | 1973-03-06 | 2.5710349082946777 |
2791 | MRK | 1973-03-07 | 2.5842878818511963 |
2792 | MRK | 1973-03-08 | 2.5776610374450684 |
2793 | MRK | 1973-03-09 | 2.5975399017333984 |
2794 | MRK | 1973-03-12 | 2.6174190044403076 |
2795 | MRK | 1973-03-13 | 2.663804054260254 |
2796 | MRK | 1973-03-14 | 2.637299060821533 |
2797 | MRK | 1973-03-15 | 2.6174190044403076 |
2798 | MRK | 1973-03-16 | 2.607480049133301 |
2799 | MRK | 1973-03-19 | 2.5776610374450684 |
2800 | MRK | 1973-03-20 | 2.5246500968933105 |
2801 | MRK | 1973-03-21 | 2.441819906234741 |
2802 | MRK | 1973-03-22 | 2.418627977371216 |
2803 | MRK | 1973-03-23 | 2.4782650470733643 |
2804 | MRK | 1973-03-26 | 2.491518020629883 |
2805 | MRK | 1973-03-27 | 2.5412158966064453 |
2806 | MRK | 1973-03-28 | 2.56440806388855 |
2807 | MRK | 1973-03-29 | 2.5842878818511963 |
2808 | MRK | 1973-03-30 | 2.534590005874634 |
2809 | MRK | 1973-04-02 | 2.445133924484253 |
2810 | MRK | 1973-04-03 | 2.4318809509277344 |
2811 | MRK | 1973-04-04 | 2.465013027191162 |
2812 | MRK | 1973-04-05 | 2.465013027191162 |
2813 | MRK | 1973-04-06 | 2.4882049560546875 |
2814 | MRK | 1973-04-09 | 2.5047709941864014 |
2815 | MRK | 1973-04-10 | 2.5677220821380615 |
2816 | MRK | 1973-04-11 | 2.554469108581543 |
2817 | MRK | 1973-04-12 | 2.5047709941864014 |
2818 | MRK | 1973-04-13 | 2.511396884918213 |
2819 | MRK | 1973-04-16 | 2.4782650470733643 |
2820 | MRK | 1973-04-17 | 2.491518020629883 |
2821 | MRK | 1973-04-18 | 2.5412158966064453 |
2822 | MRK | 1973-04-19 | 2.56440806388855 |
2823 | MRK | 1973-04-23 | 2.5842878818511963 |
2824 | MRK | 1973-04-24 | 2.51802396774292 |
2825 | MRK | 1973-04-25 | 2.465013027191162 |
2826 | MRK | 1973-04-26 | 2.441819906234741 |
2827 | MRK | 1973-04-27 | 2.3391120433807373 |
2828 | MRK | 1973-04-30 | 2.3391120433807373 |
2829 | MRK | 1973-05-01 | 2.345737934112549 |
2830 | MRK | 1973-05-02 | 2.465013027191162 |
2831 | MRK | 1973-05-03 | 2.4782650470733643 |
2832 | MRK | 1973-05-04 | 2.51802396774292 |
2833 | MRK | 1973-05-07 | 2.4782650470733643 |
2834 | MRK | 1973-05-08 | 2.5147109031677246 |
2835 | MRK | 1973-05-09 | 2.4782650470733643 |
2836 | MRK | 1973-05-10 | 2.438507080078125 |
2837 | MRK | 1973-05-11 | 2.3589909076690674 |
2838 | MRK | 1973-05-14 | 2.3357980251312256 |
2839 | MRK | 1973-05-15 | 2.365617036819458 |
2840 | MRK | 1973-05-16 | 2.385495901107788 |
2841 | MRK | 1973-05-17 | 2.382183074951172 |
2842 | MRK | 1973-05-18 | 2.3258590698242188 |
2843 | MRK | 1973-05-21 | 2.2960400581359863 |
2844 | MRK | 1973-05-22 | 2.3324849605560303 |
2845 | MRK | 1973-05-23 | 2.3623039722442627 |
2846 | MRK | 1973-05-24 | 2.4153149127960205 |
2847 | MRK | 1973-05-25 | 2.408689022064209 |
2848 | MRK | 1973-05-29 | 2.392122983932495 |
2849 | MRK | 1973-05-30 | 2.365617036819458 |
2850 | MRK | 1973-05-31 | 2.365617036819458 |
2851 | MRK | 1973-06-01 | 2.2993528842926025 |
2852 | MRK | 1973-06-04 | 2.276160955429077 |
2853 | MRK | 1973-06-05 | 2.3357980251312256 |
2854 | MRK | 1973-06-06 | 2.3623039722442627 |
2855 | MRK | 1973-06-07 | 2.418627977371216 |
2856 | MRK | 1973-06-08 | 2.445133924484253 |
2857 | MRK | 1973-06-11 | 2.445133924484253 |
2858 | MRK | 1973-06-12 | 2.5047709941864014 |
2859 | MRK | 1973-06-13 | 2.49814510345459 |
2860 | MRK | 1973-06-14 | 2.501457929611206 |
2861 | MRK | 1973-06-15 | 2.4318809509277344 |
2862 | MRK | 1973-06-18 | 2.438507080078125 |
2863 | MRK | 1973-06-19 | 2.4120020866394043 |
2864 | MRK | 1973-06-20 | 2.3689301013946533 |
2865 | MRK | 1973-06-21 | 2.3424251079559326 |
2866 | MRK | 1973-06-22 | 2.345737934112549 |
2867 | MRK | 1973-06-25 | 2.2993528842926025 |
2868 | MRK | 1973-06-26 | 2.3324849605560303 |
2869 | MRK | 1973-06-27 | 2.3722429275512695 |
2870 | MRK | 1973-06-28 | 2.408689022064209 |
2871 | MRK | 1973-06-29 | 2.382183074951172 |
2872 | MRK | 1973-07-02 | 2.382183074951172 |
2873 | MRK | 1973-07-03 | 2.3059799671173096 |
2874 | MRK | 1973-07-05 | 2.2529690265655518 |
2875 | MRK | 1973-07-06 | 2.2065839767456055 |
2876 | MRK | 1973-07-09 | 2.209897041320801 |
2877 | MRK | 1973-07-10 | 2.209897041320801 |
2878 | MRK | 1973-07-11 | 2.2794740200042725 |
2879 | MRK | 1973-07-12 | 2.266221046447754 |
2880 | MRK | 1973-07-13 | 2.2463419437408447 |
2881 | MRK | 1973-07-16 | 2.3059799671173096 |
2882 | MRK | 1973-07-17 | 2.3589909076690674 |
2883 | MRK | 1973-07-18 | 2.345737934112549 |
2884 | MRK | 1973-07-19 | 2.3523640632629395 |
2885 | MRK | 1973-07-20 | 2.3755569458007812 |
2886 | MRK | 1973-07-23 | 2.3523640632629395 |
2887 | MRK | 1973-07-24 | 2.3689301013946533 |
2888 | MRK | 1973-07-25 | 2.428567886352539 |
2889 | MRK | 1973-07-26 | 2.4318809509277344 |
2890 | MRK | 1973-07-27 | 2.465013027191162 |
2891 | MRK | 1973-07-30 | 2.461699962615967 |
2892 | MRK | 1973-07-31 | 2.465013027191162 |
2893 | MRK | 1973-08-01 | 2.4120020866394043 |
2894 | MRK | 1973-08-02 | 2.4120020866394043 |
2895 | MRK | 1973-08-03 | 2.392122983932495 |
2896 | MRK | 1973-08-06 | 2.3788700103759766 |
2897 | MRK | 1973-08-07 | 2.3987491130828857 |
2898 | MRK | 1973-08-08 | 2.385495901107788 |
2899 | MRK | 1973-08-09 | 2.3788700103759766 |
2900 | MRK | 1973-08-10 | 2.3755569458007812 |
2901 | MRK | 1973-08-13 | 2.3391120433807373 |
2902 | MRK | 1973-08-14 | 2.266221046447754 |
2903 | MRK | 1973-08-15 | 2.2695350646972656 |
2904 | MRK | 1973-08-16 | 2.2463419437408447 |
2905 | MRK | 1973-08-17 | 2.209897041320801 |
2906 | MRK | 1973-08-20 | 2.1966440677642822 |
2907 | MRK | 1973-08-21 | 2.1535730361938477 |
2908 | MRK | 1973-08-22 | 2.12044095993042 |
2909 | MRK | 1973-08-23 | 2.1535730361938477 |
2910 | MRK | 1973-08-24 | 2.219836950302124 |
2911 | MRK | 1973-08-27 | 2.2264630794525146 |
2912 | MRK | 1973-08-28 | 2.239716053009033 |
2913 | MRK | 1973-08-29 | 2.2264630794525146 |
2914 | MRK | 1973-08-30 | 2.1867051124572754 |
2915 | MRK | 1973-08-31 | 2.156886100769043 |
2916 | MRK | 1973-09-04 | 2.1138150691986084 |
2917 | MRK | 1973-09-05 | 2.1105010509490967 |
2918 | MRK | 1973-09-06 | 2.093935966491699 |
2919 | MRK | 1973-09-07 | 2.067430019378662 |
2920 | MRK | 1973-09-10 | 2.0608038902282715 |
2921 | MRK | 1973-09-11 | 2.1270670890808105 |
2922 | MRK | 1973-09-12 | 2.1800780296325684 |
2923 | MRK | 1973-09-13 | 2.2264630794525146 |
2924 | MRK | 1973-09-14 | 2.2264630794525146 |
2925 | MRK | 1973-09-17 | 2.239716053009033 |
2926 | MRK | 1973-09-18 | 2.213210105895996 |
2927 | MRK | 1973-09-19 | 2.2264630794525146 |
2928 | MRK | 1973-09-20 | 2.2264630794525146 |
2929 | MRK | 1973-09-21 | 2.199958086013794 |
2930 | MRK | 1973-09-24 | 2.199958086013794 |
2931 | MRK | 1973-09-25 | 2.2264630794525146 |
2932 | MRK | 1973-09-26 | 2.1966440677642822 |
2933 | MRK | 1973-09-27 | 2.20327091217041 |
2934 | MRK | 1973-09-28 | 2.1701390743255615 |
2935 | MRK | 1973-10-01 | 2.137006998062134 |
2936 | MRK | 1973-10-02 | 2.160198926925659 |
2937 | MRK | 1973-10-03 | 2.2065839767456055 |
2938 | MRK | 1973-10-04 | 2.2165238857269287 |
2939 | MRK | 1973-10-05 | 2.2629079818725586 |
2940 | MRK | 1973-10-08 | 2.3192319869995117 |
2941 | MRK | 1973-10-09 | 2.3391120433807373 |
2942 | MRK | 1973-10-10 | 2.3225460052490234 |
2943 | MRK | 1973-10-11 | 2.3391120433807373 |
2944 | MRK | 1973-10-12 | 2.3589909076690674 |
2945 | MRK | 1973-10-15 | 2.3324849605560303 |
2946 | MRK | 1973-10-16 | 2.3523640632629395 |
2947 | MRK | 1973-10-17 | 2.365617036819458 |
2948 | MRK | 1973-10-18 | 2.3888089656829834 |
2949 | MRK | 1973-10-19 | 2.365617036819458 |
2950 | MRK | 1973-10-22 | 2.3059799671173096 |
2951 | MRK | 1973-10-23 | 2.3357980251312256 |
2952 | MRK | 1973-10-24 | 2.3324849605560303 |
2953 | MRK | 1973-10-25 | 2.385495901107788 |
2954 | MRK | 1973-10-26 | 2.3689301013946533 |
2955 | MRK | 1973-10-29 | 2.402061939239502 |
2956 | MRK | 1973-10-30 | 2.3523640632629395 |
2957 | MRK | 1973-10-31 | 2.2794740200042725 |
2958 | MRK | 1973-11-01 | 2.2695350646972656 |
2959 | MRK | 1973-11-02 | 2.292726993560791 |
2960 | MRK | 1973-11-05 | 2.276160955429077 |
2961 | MRK | 1973-11-06 | 2.272847890853882 |
2962 | MRK | 1973-11-07 | 2.2861011028289795 |
2963 | MRK | 1973-11-08 | 2.2993528842926025 |
2964 | MRK | 1973-11-09 | 2.3192319869995117 |
2965 | MRK | 1973-11-12 | 2.3059799671173096 |
2966 | MRK | 1973-11-13 | 2.3788700103759766 |
2967 | MRK | 1973-11-14 | 2.349050998687744 |
2968 | MRK | 1973-11-15 | 2.365617036819458 |
2969 | MRK | 1973-11-16 | 2.3589909076690674 |
2970 | MRK | 1973-11-19 | 2.3192319869995117 |
2971 | MRK | 1973-11-20 | 2.309293031692505 |
2972 | MRK | 1973-11-21 | 2.292726993560791 |
2973 | MRK | 1973-11-23 | 2.2595949172973633 |
2974 | MRK | 1973-11-26 | 2.2264630794525146 |
2975 | MRK | 1973-11-27 | 2.1966440677642822 |
2976 | MRK | 1973-11-28 | 2.2529690265655518 |
2977 | MRK | 1973-11-29 | 2.2794740200042725 |
2978 | MRK | 1973-11-30 | 2.2529690265655518 |
2979 | MRK | 1973-12-03 | 2.2264630794525146 |
2980 | MRK | 1973-12-04 | 2.233088970184326 |
2981 | MRK | 1973-12-05 | 2.176764965057373 |
2982 | MRK | 1973-12-06 | 2.2065839767456055 |
2983 | MRK | 1973-12-07 | 2.213210105895996 |
2984 | MRK | 1973-12-10 | 2.24965500831604 |
2985 | MRK | 1973-12-11 | 2.20327091217041 |
2986 | MRK | 1973-12-12 | 2.176764965057373 |
2987 | MRK | 1973-12-13 | 2.12044095993042 |
2988 | MRK | 1973-12-14 | 2.12044095993042 |
2989 | MRK | 1973-12-17 | 2.1535730361938477 |
2990 | MRK | 1973-12-18 | 2.163512945175171 |
2991 | MRK | 1973-12-19 | 2.1800780296325684 |
2992 | MRK | 1973-12-20 | 2.12044095993042 |
2993 | MRK | 1973-12-21 | 2.087308883666992 |
2994 | MRK | 1973-12-24 | 2.0773699283599854 |
2995 | MRK | 1973-12-26 | 2.1303811073303223 |
2996 | MRK | 1973-12-27 | 2.193331003189087 |
2997 | MRK | 1973-12-28 | 2.1734519004821777 |
2998 | MRK | 1973-12-31 | 2.140320062637329 |
2999 | MRK | 1974-01-02 | 2.1303811073303223 |
3000 | MRK | 1974-01-03 | 2.140320062637329 |
3001 | MRK | 1974-01-04 | 2.0442380905151367 |
3002 | MRK | 1974-01-07 | 2.0011661052703857 |
3003 | MRK | 1974-01-08 | 1.9746609926223755 |
3004 | MRK | 1974-01-09 | 1.9349019527435303 |
3005 | MRK | 1974-01-10 | 1.9216500520706177 |
3006 | MRK | 1974-01-11 | 1.9481550455093384 |
3007 | MRK | 1974-01-14 | 1.968034029006958 |
3008 | MRK | 1974-01-15 | 2.0144190788269043 |
3009 | MRK | 1974-01-16 | 2.0342979431152344 |
3010 | MRK | 1974-01-17 | 2.0409250259399414 |
3011 | MRK | 1974-01-18 | 2.0077929496765137 |
3012 | MRK | 1974-01-21 | 2.0541770458221436 |
3013 | MRK | 1974-01-22 | 2.093935966491699 |
3014 | MRK | 1974-01-23 | 2.1270670890808105 |
3015 | MRK | 1974-01-24 | 2.1071879863739014 |
3016 | MRK | 1974-01-25 | 2.137006998062134 |
3017 | MRK | 1974-01-28 | 2.093935966491699 |
3018 | MRK | 1974-01-29 | 2.067430019378662 |
3019 | MRK | 1974-01-30 | 2.087308883666992 |
3020 | MRK | 1974-01-31 | 2.0707430839538574 |
3021 | MRK | 1974-02-01 | 2.0541770458221436 |
3022 | MRK | 1974-02-04 | 2.0144190788269043 |
3023 | MRK | 1974-02-05 | 2.0011661052703857 |
3024 | MRK | 1974-02-06 | 2.0077929496765137 |
3025 | MRK | 1974-02-07 | 1.9945399761199951 |
3026 | MRK | 1974-02-08 | 1.9713480472564697 |
3027 | MRK | 1974-02-11 | 1.9349019527435303 |
3028 | MRK | 1974-02-12 | 1.9349019527435303 |
3029 | MRK | 1974-02-13 | 1.9216500520706177 |
3030 | MRK | 1974-02-14 | 1.9150229692459106 |
3031 | MRK | 1974-02-15 | 1.9481550455093384 |
3032 | MRK | 1974-02-19 | 2.004478931427002 |
3033 | MRK | 1974-02-20 | 2.0144190788269043 |
3034 | MRK | 1974-02-21 | 2.0906219482421875 |
3035 | MRK | 1974-02-22 | 2.057490110397339 |
3036 | MRK | 1974-02-25 | 2.047550916671753 |
3037 | MRK | 1974-02-26 | 2.067430019378662 |
3038 | MRK | 1974-02-27 | 2.093935966491699 |
3039 | MRK | 1974-02-28 | 2.0806829929351807 |
3040 | MRK | 1974-03-01 | 2.087308883666992 |
3041 | MRK | 1974-03-04 | 2.0773699283599854 |
3042 | MRK | 1974-03-05 | 2.1138150691986084 |
3043 | MRK | 1974-03-06 | 2.12044095993042 |
3044 | MRK | 1974-03-07 | 2.093935966491699 |
3045 | MRK | 1974-03-08 | 2.146946907043457 |
3046 | MRK | 1974-03-11 | 2.160198926925659 |
3047 | MRK | 1974-03-12 | 2.239716053009033 |
3048 | MRK | 1974-03-13 | 2.2695350646972656 |
3049 | MRK | 1974-03-14 | 2.2463419437408447 |
3050 | MRK | 1974-03-15 | 2.24965500831604 |
3051 | MRK | 1974-03-18 | 2.2264630794525146 |
3052 | MRK | 1974-03-19 | 2.213210105895996 |
3053 | MRK | 1974-03-20 | 2.20327091217041 |
3054 | MRK | 1974-03-21 | 2.2231500148773193 |
3055 | MRK | 1974-03-22 | 2.233088970184326 |
3056 | MRK | 1974-03-25 | 2.256282091140747 |
3057 | MRK | 1974-03-26 | 2.2264630794525146 |
3058 | MRK | 1974-03-27 | 2.20327091217041 |
3059 | MRK | 1974-03-28 | 2.166826009750366 |
3060 | MRK | 1974-03-29 | 2.1436328887939453 |
3061 | MRK | 1974-04-01 | 2.140320062637329 |
3062 | MRK | 1974-04-02 | 2.137006998062134 |
3063 | MRK | 1974-04-03 | 2.193331003189087 |
3064 | MRK | 1974-04-04 | 2.160198926925659 |
3065 | MRK | 1974-04-05 | 2.140320062637329 |
3066 | MRK | 1974-04-08 | 2.1171278953552246 |
3067 | MRK | 1974-04-09 | 2.1171278953552246 |
3068 | MRK | 1974-04-10 | 2.12044095993042 |
3069 | MRK | 1974-04-11 | 2.10056209564209 |
3070 | MRK | 1974-04-15 | 2.1105010509490967 |
3071 | MRK | 1974-04-16 | 2.166826009750366 |
3072 | MRK | 1974-04-17 | 2.1701390743255615 |
3073 | MRK | 1974-04-18 | 2.1336939334869385 |
3074 | MRK | 1974-04-19 | 2.1336939334869385 |
3075 | MRK | 1974-04-22 | 2.1336939334869385 |
3076 | MRK | 1974-04-23 | 2.1138150691986084 |
3077 | MRK | 1974-04-24 | 2.0806829929351807 |
3078 | MRK | 1974-04-25 | 2.1138150691986084 |
3079 | MRK | 1974-04-26 | 2.0806829929351807 |
3080 | MRK | 1974-04-29 | 2.0906219482421875 |
3081 | MRK | 1974-04-30 | 2.1303811073303223 |
3082 | MRK | 1974-05-01 | 2.1800780296325684 |
3083 | MRK | 1974-05-02 | 2.1734519004821777 |
3084 | MRK | 1974-05-03 | 2.1138150691986084 |
3085 | MRK | 1974-05-06 | 2.1171278953552246 |
3086 | MRK | 1974-05-07 | 2.12044095993042 |
3087 | MRK | 1974-05-08 | 2.12044095993042 |
3088 | MRK | 1974-05-09 | 2.160198926925659 |
3089 | MRK | 1974-05-10 | 2.146946907043457 |
3090 | MRK | 1974-05-13 | 2.160198926925659 |
3091 | MRK | 1974-05-14 | 2.199958086013794 |
3092 | MRK | 1974-05-15 | 2.166826009750366 |
3093 | MRK | 1974-05-16 | 2.1800780296325684 |
3094 | MRK | 1974-05-17 | 2.166826009750366 |
3095 | MRK | 1974-05-20 | 2.1701390743255615 |
3096 | MRK | 1974-05-21 | 2.1800780296325684 |
3097 | MRK | 1974-05-22 | 2.166826009750366 |
3098 | MRK | 1974-05-23 | 2.166826009750366 |
3099 | MRK | 1974-05-24 | 2.193331003189087 |
3100 | MRK | 1974-05-28 | 2.2463419437408447 |
3101 | MRK | 1974-05-29 | 2.1734519004821777 |
3102 | MRK | 1974-05-30 | 2.12044095993042 |
3103 | MRK | 1974-05-31 | 2.093935966491699 |
3104 | MRK | 1974-06-03 | 2.1303811073303223 |
3105 | MRK | 1974-06-04 | 2.146946907043457 |
3106 | MRK | 1974-06-05 | 2.166826009750366 |
3107 | MRK | 1974-06-06 | 2.2065839767456055 |
3108 | MRK | 1974-06-07 | 2.219836950302124 |
3109 | MRK | 1974-06-10 | 2.2264630794525146 |
3110 | MRK | 1974-06-11 | 2.199958086013794 |
3111 | MRK | 1974-06-12 | 2.2430291175842285 |
3112 | MRK | 1974-06-13 | 2.2695350646972656 |
3113 | MRK | 1974-06-14 | 2.229775905609131 |
3114 | MRK | 1974-06-17 | 2.193331003189087 |
3115 | MRK | 1974-06-18 | 2.1734519004821777 |
3116 | MRK | 1974-06-19 | 2.176764965057373 |
3117 | MRK | 1974-06-20 | 2.1800780296325684 |
3118 | MRK | 1974-06-21 | 2.1734519004821777 |
3119 | MRK | 1974-06-24 | 2.1734519004821777 |
3120 | MRK | 1974-06-25 | 2.1867051124572754 |
3121 | MRK | 1974-06-26 | 2.1502599716186523 |
3122 | MRK | 1974-06-27 | 2.1237540245056152 |
3123 | MRK | 1974-06-28 | 2.0806829929351807 |
3124 | MRK | 1974-07-01 | 2.10056209564209 |
3125 | MRK | 1974-07-02 | 2.0409250259399414 |
3126 | MRK | 1974-07-03 | 2.0541770458221436 |
3127 | MRK | 1974-07-05 | 2.021044969558716 |
3128 | MRK | 1974-07-08 | 2.0177319049835205 |
3129 | MRK | 1974-07-09 | 2.0243589878082275 |
3130 | MRK | 1974-07-10 | 1.9879130125045776 |
3131 | MRK | 1974-07-11 | 2.0077929496765137 |
3132 | MRK | 1974-07-12 | 2.0442380905151367 |
3133 | MRK | 1974-07-15 | 2.0409250259399414 |
3134 | MRK | 1974-07-16 | 2.011106014251709 |
3135 | MRK | 1974-07-17 | 2.0077929496765137 |
3136 | MRK | 1974-07-18 | 2.0541770458221436 |
3137 | MRK | 1974-07-19 | 2.087308883666992 |
3138 | MRK | 1974-07-22 | 2.027672052383423 |
3139 | MRK | 1974-07-23 | 2.0144190788269043 |
3140 | MRK | 1974-07-24 | 1.9481550455093384 |
3141 | MRK | 1974-07-25 | 1.9216500520706177 |
3142 | MRK | 1974-07-26 | 1.8785779476165771 |
3143 | MRK | 1974-07-29 | 1.8189409971237183 |
3144 | MRK | 1974-07-30 | 1.7626169919967651 |
3145 | MRK | 1974-07-31 | 1.7758690118789673 |
3146 | MRK | 1974-08-01 | 1.7824959754943848 |
3147 | MRK | 1974-08-02 | 1.7261719703674316 |
3148 | MRK | 1974-08-05 | 1.7327979803085327 |
3149 | MRK | 1974-08-06 | 1.7891219854354858 |
3150 | MRK | 1974-08-07 | 1.828879952430725 |
3151 | MRK | 1974-08-08 | 1.7692430019378662 |
3152 | MRK | 1974-08-09 | 1.7394239902496338 |
3153 | MRK | 1974-08-12 | 1.736111044883728 |
3154 | MRK | 1974-08-13 | 1.6897259950637817 |
3155 | MRK | 1974-08-14 | 1.6234630346298218 |
3156 | MRK | 1974-08-15 | 1.636715054512024 |
3157 | MRK | 1974-08-16 | 1.590330958366394 |
3158 | MRK | 1974-08-19 | 1.55388605594635 |
3159 | MRK | 1974-08-20 | 1.563825011253357 |
3160 | MRK | 1974-08-21 | 1.5605119466781616 |
3161 | MRK | 1974-08-22 | 1.5505729913711548 |
3162 | MRK | 1974-08-23 | 1.5273799896240234 |
3163 | MRK | 1974-08-26 | 1.563825011253357 |
3164 | MRK | 1974-08-27 | 1.5671379566192627 |
3165 | MRK | 1974-08-28 | 1.5737650394439697 |
3166 | MRK | 1974-08-29 | 1.613523006439209 |
3167 | MRK | 1974-08-30 | 1.6830999851226807 |
3168 | MRK | 1974-09-03 | 1.6234630346298218 |
3169 | MRK | 1974-09-04 | 1.5969569683074951 |
3170 | MRK | 1974-09-05 | 1.6433420181274414 |
3171 | MRK | 1974-09-06 | 1.6433420181274414 |
3172 | MRK | 1974-09-09 | 1.5870180130004883 |
3173 | MRK | 1974-09-10 | 1.5505729913711548 |
3174 | MRK | 1974-09-11 | 1.5439460277557373 |
3175 | MRK | 1974-09-12 | 1.38822603225708 |
3176 | MRK | 1974-09-13 | 1.2987699508666992 |
3177 | MRK | 1974-09-16 | 1.3716599941253662 |
3178 | MRK | 1974-09-17 | 1.4677430391311646 |
3179 | MRK | 1974-09-18 | 1.4843089580535889 |
3180 | MRK | 1974-09-19 | 1.5571990013122559 |
3181 | MRK | 1974-09-20 | 1.5273799896240234 |
3182 | MRK | 1974-09-23 | 1.4710559844970703 |
3183 | MRK | 1974-09-24 | 1.4279849529266357 |
3184 | MRK | 1974-09-25 | 1.4346109628677368 |
3185 | MRK | 1974-09-26 | 1.4246710538864136 |
3186 | MRK | 1974-09-27 | 1.3517810106277466 |
3187 | MRK | 1974-09-30 | 1.331902027130127 |
3188 | MRK | 1974-10-01 | 1.3252760171890259 |
3189 | MRK | 1974-10-02 | 1.3285889625549316 |
3190 | MRK | 1974-10-03 | 1.3219619989395142 |
3191 | MRK | 1974-10-04 | 1.3517810106277466 |
3192 | MRK | 1974-10-07 | 1.4114190340042114 |
3193 | MRK | 1974-10-08 | 1.38822603225708 |
3194 | MRK | 1974-10-09 | 1.4677430391311646 |
3195 | MRK | 1974-10-10 | 1.5174410343170166 |
3196 | MRK | 1974-10-11 | 1.5770779848098755 |
3197 | MRK | 1974-10-14 | 1.606896996498108 |
3198 | MRK | 1974-10-15 | 1.6300890445709229 |
3199 | MRK | 1974-10-16 | 1.5704519748687744 |
3200 | MRK | 1974-10-17 | 1.5505729913711548 |
3201 | MRK | 1974-10-18 | 1.5704519748687744 |
3202 | MRK | 1974-10-21 | 1.6764739751815796 |
3203 | MRK | 1974-10-22 | 1.6764739751815796 |
3204 | MRK | 1974-10-23 | 1.6168359518051147 |
3205 | MRK | 1974-10-24 | 1.6234630346298218 |
3206 | MRK | 1974-10-25 | 1.5671379566192627 |
3207 | MRK | 1974-10-28 | 1.5969569683074951 |
3208 | MRK | 1974-10-29 | 1.7096060514450073 |
3209 | MRK | 1974-10-30 | 1.7626169919967651 |
3210 | MRK | 1974-10-31 | 1.7493640184402466 |
3211 | MRK | 1974-11-01 | 1.736111044883728 |
3212 | MRK | 1974-11-04 | 1.6897259950637817 |
3213 | MRK | 1974-11-05 | 1.7990620136260986 |
3214 | MRK | 1974-11-06 | 1.7957489490509033 |
3215 | MRK | 1974-11-07 | 1.8686389923095703 |
3216 | MRK | 1974-11-08 | 1.88851797580719 |
3217 | MRK | 1974-11-11 | 1.9017709493637085 |
3218 | MRK | 1974-11-12 | 1.8785779476165771 |
3219 | MRK | 1974-11-13 | 1.8421330451965332 |
3220 | MRK | 1974-11-14 | 1.8023749589920044 |
3221 | MRK | 1974-11-15 | 1.72285795211792 |
3222 | MRK | 1974-11-18 | 1.6300890445709229 |
3223 | MRK | 1974-11-19 | 1.6002700328826904 |
3224 | MRK | 1974-11-20 | 1.6102099418640137 |
3225 | MRK | 1974-11-21 | 1.679787039756775 |
3226 | MRK | 1974-11-22 | 1.7096060514450073 |
3227 | MRK | 1974-11-25 | 1.7493640184402466 |
3228 | MRK | 1974-11-26 | 1.7460509538650513 |
3229 | MRK | 1974-11-27 | 1.7891219854354858 |
3230 | MRK | 1974-11-29 | 1.8156280517578125 |
3231 | MRK | 1974-12-02 | 1.7394239902496338 |
3232 | MRK | 1974-12-03 | 1.6996660232543945 |
3233 | MRK | 1974-12-04 | 1.7327979803085327 |
3234 | MRK | 1974-12-05 | 1.669847011566162 |
3235 | MRK | 1974-12-06 | 1.6035840511322021 |
3236 | MRK | 1974-12-09 | 1.669847011566162 |
3237 | MRK | 1974-12-10 | 1.729485034942627 |
3238 | MRK | 1974-12-11 | 1.7758690118789673 |
3239 | MRK | 1974-12-12 | 1.7559900283813477 |
3240 | MRK | 1974-12-13 | 1.7659300565719604 |
3241 | MRK | 1974-12-16 | 1.742737054824829 |
3242 | MRK | 1974-12-17 | 1.7758690118789673 |
3243 | MRK | 1974-12-18 | 1.7758690118789673 |
3244 | MRK | 1974-12-19 | 1.7692430019378662 |
3245 | MRK | 1974-12-20 | 1.7626169919967651 |
3246 | MRK | 1974-12-23 | 1.7692430019378662 |
3247 | MRK | 1974-12-24 | 1.7891219854354858 |
3248 | MRK | 1974-12-26 | 1.742737054824829 |
3249 | MRK | 1974-12-27 | 1.6963529586791992 |
3250 | MRK | 1974-12-30 | 1.6897259950637817 |
3251 | MRK | 1974-12-31 | 1.7593029737472534 |
3252 | MRK | 1975-01-02 | 1.7824959754943848 |
3253 | MRK | 1975-01-03 | 1.7924350500106812 |
3254 | MRK | 1975-01-06 | 1.7924350500106812 |
3255 | MRK | 1975-01-07 | 1.7559900283813477 |
3256 | MRK | 1975-01-08 | 1.729485034942627 |
3257 | MRK | 1975-01-09 | 1.6963529586791992 |
3258 | MRK | 1975-01-10 | 1.686413049697876 |
3259 | MRK | 1975-01-13 | 1.6665339469909668 |
3260 | MRK | 1975-01-14 | 1.6300890445709229 |
3261 | MRK | 1975-01-15 | 1.636715054512024 |
3262 | MRK | 1975-01-16 | 1.6300890445709229 |
3263 | MRK | 1975-01-17 | 1.5605119466781616 |
3264 | MRK | 1975-01-20 | 1.5571990013122559 |
3265 | MRK | 1975-01-21 | 1.5605119466781616 |
3266 | MRK | 1975-01-22 | 1.6267759799957275 |
3267 | MRK | 1975-01-23 | 1.6267759799957275 |
3268 | MRK | 1975-01-24 | 1.6499680280685425 |
3269 | MRK | 1975-01-27 | 1.7062920331954956 |
3270 | MRK | 1975-01-28 | 1.686413049697876 |
3271 | MRK | 1975-01-29 | 1.742737054824829 |
3272 | MRK | 1975-01-30 | 1.6930400133132935 |
3273 | MRK | 1975-01-31 | 1.6830999851226807 |
3274 | MRK | 1975-02-03 | 1.7162319421768188 |
3275 | MRK | 1975-02-04 | 1.7692430019378662 |
3276 | MRK | 1975-02-05 | 1.845445990562439 |
3277 | MRK | 1975-02-06 | 1.838819980621338 |
3278 | MRK | 1975-02-07 | 1.8620120286941528 |
3279 | MRK | 1975-02-10 | 1.8620120286941528 |
3280 | MRK | 1975-02-11 | 1.8553860187530518 |
3281 | MRK | 1975-02-12 | 1.9183369874954224 |
3282 | MRK | 1975-02-13 | 1.9349019527435303 |
3283 | MRK | 1975-02-14 | 1.9713480472564697 |
3284 | MRK | 1975-02-18 | 1.9282759428024292 |
3285 | MRK | 1975-02-19 | 1.9349019527435303 |
3286 | MRK | 1975-02-20 | 1.9481550455093384 |
3287 | MRK | 1975-02-21 | 1.9779740571975708 |
3288 | MRK | 1975-02-24 | 1.961408019065857 |
3289 | MRK | 1975-02-25 | 1.9349019527435303 |
3290 | MRK | 1975-02-26 | 1.9547820091247559 |
3291 | MRK | 1975-02-27 | 1.961408019065857 |
3292 | MRK | 1975-02-28 | 1.9879130125045776 |
3293 | MRK | 1975-03-03 | 2.0144190788269043 |
3294 | MRK | 1975-03-04 | 2.0243589878082275 |
3295 | MRK | 1975-03-05 | 2.0342979431152344 |
3296 | MRK | 1975-03-06 | 2.0342979431152344 |
3297 | MRK | 1975-03-07 | 2.0608038902282715 |
3298 | MRK | 1975-03-10 | 2.0409250259399414 |
3299 | MRK | 1975-03-11 | 2.0243589878082275 |
3300 | MRK | 1975-03-12 | 2.021044969558716 |
3301 | MRK | 1975-03-13 | 1.9879130125045776 |
3302 | MRK | 1975-03-14 | 2.0011661052703857 |
3303 | MRK | 1975-03-17 | 2.0773699283599854 |
3304 | MRK | 1975-03-18 | 2.067430019378662 |
3305 | MRK | 1975-03-19 | 2.0608038902282715 |
3306 | MRK | 1975-03-20 | 2.0342979431152344 |
3307 | MRK | 1975-03-21 | 2.0541770458221436 |
3308 | MRK | 1975-03-24 | 2.0011661052703857 |
3309 | MRK | 1975-03-25 | 1.9879130125045776 |
3310 | MRK | 1975-03-26 | 2.0342979431152344 |
3311 | MRK | 1975-03-27 | 2.0442380905151367 |
3312 | MRK | 1975-03-31 | 2.0077929496765137 |
3313 | MRK | 1975-04-01 | 1.9547820091247559 |
3314 | MRK | 1975-04-02 | 1.9514679908752441 |
3315 | MRK | 1975-04-03 | 1.9083969593048096 |
3316 | MRK | 1975-04-04 | 1.8586989641189575 |
3317 | MRK | 1975-04-07 | 1.8553860187530518 |
3318 | MRK | 1975-04-08 | 1.88851797580719 |
3319 | MRK | 1975-04-09 | 1.961408019065857 |
3320 | MRK | 1975-04-10 | 1.9746609926223755 |
3321 | MRK | 1975-04-11 | 1.9713480472564697 |
3322 | MRK | 1975-04-14 | 1.9879130125045776 |
3323 | MRK | 1975-04-15 | 2.0144190788269043 |
3324 | MRK | 1975-04-16 | 1.968034029006958 |
3325 | MRK | 1975-04-17 | 2.027672052383423 |
3326 | MRK | 1975-04-18 | 2.0077929496765137 |
3327 | MRK | 1975-04-21 | 1.9978530406951904 |
3328 | MRK | 1975-04-22 | 2.0144190788269043 |
3329 | MRK | 1975-04-23 | 1.9879130125045776 |
3330 | MRK | 1975-04-24 | 1.9481550455093384 |
3331 | MRK | 1975-04-25 | 1.9415290355682373 |
3332 | MRK | 1975-04-28 | 1.9282759428024292 |
3333 | MRK | 1975-04-29 | 1.961408019065857 |
3334 | MRK | 1975-04-30 | 2.0773699283599854 |
3335 | MRK | 1975-05-01 | 2.021044969558716 |
3336 | MRK | 1975-05-02 | 2.027672052383423 |
3337 | MRK | 1975-05-05 | 2.021044969558716 |
3338 | MRK | 1975-05-06 | 2.067430019378662 |
3339 | MRK | 1975-05-07 | 2.067430019378662 |
3340 | MRK | 1975-05-08 | 2.0608038902282715 |
3341 | MRK | 1975-05-09 | 2.1171278953552246 |
3342 | MRK | 1975-05-12 | 2.1800780296325684 |
3343 | MRK | 1975-05-13 | 2.209897041320801 |
3344 | MRK | 1975-05-14 | 2.213210105895996 |
3345 | MRK | 1975-05-15 | 2.199958086013794 |
3346 | MRK | 1975-05-16 | 2.1966440677642822 |
3347 | MRK | 1975-05-19 | 2.18339204788208 |
3348 | MRK | 1975-05-20 | 2.1800780296325684 |
3349 | MRK | 1975-05-21 | 2.1502599716186523 |
3350 | MRK | 1975-05-22 | 2.1701390743255615 |
3351 | MRK | 1975-05-23 | 2.18339204788208 |
3352 | MRK | 1975-05-27 | 2.1800780296325684 |
3353 | MRK | 1975-05-28 | 2.1701390743255615 |
3354 | MRK | 1975-05-29 | 2.1701390743255615 |
3355 | MRK | 1975-05-30 | 2.193331003189087 |
3356 | MRK | 1975-06-02 | 2.2463419437408447 |
3357 | MRK | 1975-06-03 | 2.24965500831604 |
3358 | MRK | 1975-06-04 | 2.266221046447754 |
3359 | MRK | 1975-06-05 | 2.2463419437408447 |
3360 | MRK | 1975-06-06 | 2.2529690265655518 |
3361 | MRK | 1975-06-09 | 2.213210105895996 |
3362 | MRK | 1975-06-10 | 2.1800780296325684 |
3363 | MRK | 1975-06-11 | 2.18339204788208 |
3364 | MRK | 1975-06-12 | 2.160198926925659 |
3365 | MRK | 1975-06-13 | 2.1535730361938477 |
3366 | MRK | 1975-06-16 | 2.146946907043457 |
3367 | MRK | 1975-06-17 | 2.1237540245056152 |
3368 | MRK | 1975-06-18 | 2.1303811073303223 |
3369 | MRK | 1975-06-19 | 2.146946907043457 |
3370 | MRK | 1975-06-20 | 2.199958086013794 |
3371 | MRK | 1975-06-23 | 2.2065839767456055 |
3372 | MRK | 1975-06-24 | 2.199958086013794 |
3373 | MRK | 1975-06-25 | 2.219836950302124 |
3374 | MRK | 1975-06-26 | 2.219836950302124 |
3375 | MRK | 1975-06-27 | 2.24965500831604 |
3376 | MRK | 1975-06-30 | 2.2529690265655518 |
3377 | MRK | 1975-07-01 | 2.2430291175842285 |
3378 | MRK | 1975-07-02 | 2.2264630794525146 |
3379 | MRK | 1975-07-03 | 2.236402988433838 |
3380 | MRK | 1975-07-07 | 2.199958086013794 |
3381 | MRK | 1975-07-08 | 2.1966440677642822 |
3382 | MRK | 1975-07-09 | 2.1867051124572754 |
3383 | MRK | 1975-07-10 | 2.137006998062134 |
3384 | MRK | 1975-07-11 | 2.140320062637329 |
3385 | MRK | 1975-07-14 | 2.156886100769043 |
3386 | MRK | 1975-07-15 | 2.12044095993042 |
3387 | MRK | 1975-07-16 | 2.1071879863739014 |
3388 | MRK | 1975-07-17 | 2.083996057510376 |
3389 | MRK | 1975-07-18 | 2.064116954803467 |
3390 | MRK | 1975-07-21 | 2.064116954803467 |
3391 | MRK | 1975-07-22 | 2.0806829929351807 |
3392 | MRK | 1975-07-23 | 2.0608038902282715 |
3393 | MRK | 1975-07-24 | 2.0806829929351807 |
3394 | MRK | 1975-07-25 | 2.0608038902282715 |
3395 | MRK | 1975-07-28 | 2.027672052383423 |
3396 | MRK | 1975-07-29 | 1.9845999479293823 |
3397 | MRK | 1975-07-30 | 2.0011661052703857 |
3398 | MRK | 1975-07-31 | 1.9912270307540894 |
3399 | MRK | 1975-08-01 | 1.9812870025634766 |
3400 | MRK | 1975-08-04 | 1.9547820091247559 |
3401 | MRK | 1975-08-05 | 1.8752650022506714 |
3402 | MRK | 1975-08-06 | 1.845445990562439 |
3403 | MRK | 1975-08-07 | 1.8620120286941528 |
3404 | MRK | 1975-08-08 | 1.8553860187530518 |
3405 | MRK | 1975-08-11 | 1.8984570503234863 |
3406 | MRK | 1975-08-12 | 1.9050840139389038 |
3407 | MRK | 1975-08-13 | 1.8686389923095703 |
3408 | MRK | 1975-08-14 | 1.8719520568847656 |
3409 | MRK | 1975-08-15 | 1.8984570503234863 |
3410 | MRK | 1975-08-18 | 1.88851797580719 |
3411 | MRK | 1975-08-19 | 1.8553860187530518 |
3412 | MRK | 1975-08-20 | 1.8421330451965332 |
3413 | MRK | 1975-08-21 | 1.822253942489624 |
3414 | MRK | 1975-08-22 | 1.8255670070648193 |
3415 | MRK | 1975-08-25 | 1.8686389923095703 |
3416 | MRK | 1975-08-26 | 1.828879952430725 |
3417 | MRK | 1975-08-27 | 1.8487600088119507 |
3418 | MRK | 1975-08-28 | 1.8752650022506714 |
3419 | MRK | 1975-08-29 | 1.8620120286941528 |
3420 | MRK | 1975-09-02 | 1.8487600088119507 |
3421 | MRK | 1975-09-03 | 1.8321939706802368 |
3422 | MRK | 1975-09-04 | 1.8487600088119507 |
3423 | MRK | 1975-09-05 | 1.8255670070648193 |
3424 | MRK | 1975-09-08 | 1.828879952430725 |
3425 | MRK | 1975-09-09 | 1.7891219854354858 |
3426 | MRK | 1975-09-10 | 1.7692430019378662 |
3427 | MRK | 1975-09-11 | 1.7692430019378662 |
3428 | MRK | 1975-09-12 | 1.7692430019378662 |
3429 | MRK | 1975-09-15 | 1.772555947303772 |
3430 | MRK | 1975-09-16 | 1.7493640184402466 |
3431 | MRK | 1975-09-17 | 1.772555947303772 |
3432 | MRK | 1975-09-18 | 1.8090009689331055 |
3433 | MRK | 1975-09-19 | 1.8752650022506714 |
3434 | MRK | 1975-09-22 | 1.8056880235671997 |
3435 | MRK | 1975-09-23 | 1.7493640184402466 |
3436 | MRK | 1975-09-24 | 1.7526769638061523 |
3437 | MRK | 1975-09-25 | 1.742737054824829 |
3438 | MRK | 1975-09-26 | 1.8818910121917725 |
3439 | MRK | 1975-09-29 | 1.8156280517578125 |
3440 | MRK | 1975-09-30 | 1.8056880235671997 |
3441 | MRK | 1975-10-01 | 1.8156280517578125 |
3442 | MRK | 1975-10-02 | 1.8653249740600586 |
3443 | MRK | 1975-10-03 | 1.9415290355682373 |
3444 | MRK | 1975-10-06 | 1.9779740571975708 |
3445 | MRK | 1975-10-07 | 1.9514679908752441 |
3446 | MRK | 1975-10-08 | 1.9779740571975708 |
3447 | MRK | 1975-10-09 | 1.9945399761199951 |
3448 | MRK | 1975-10-10 | 1.9547820091247559 |
3449 | MRK | 1975-10-13 | 2.0077929496765137 |
3450 | MRK | 1975-10-14 | 2.0144190788269043 |
3451 | MRK | 1975-10-15 | 1.9978530406951904 |
3452 | MRK | 1975-10-16 | 2.0144190788269043 |
3453 | MRK | 1975-10-17 | 2.0342979431152344 |
3454 | MRK | 1975-10-20 | 2.067430019378662 |
3455 | MRK | 1975-10-21 | 2.047550916671753 |
3456 | MRK | 1975-10-22 | 2.027672052383423 |
3457 | MRK | 1975-10-23 | 2.0376110076904297 |
3458 | MRK | 1975-10-24 | 1.9978530406951904 |
3459 | MRK | 1975-10-27 | 1.9978530406951904 |
3460 | MRK | 1975-10-28 | 2.027672052383423 |
3461 | MRK | 1975-10-29 | 2.0077929496765137 |
3462 | MRK | 1975-10-30 | 1.9812870025634766 |
3463 | MRK | 1975-10-31 | 1.9845999479293823 |
3464 | MRK | 1975-11-03 | 1.9580949544906616 |
3465 | MRK | 1975-11-04 | 1.9812870025634766 |
3466 | MRK | 1975-11-05 | 1.9945399761199951 |
3467 | MRK | 1975-11-06 | 2.004478931427002 |
3468 | MRK | 1975-11-07 | 2.0077929496765137 |
3469 | MRK | 1975-11-10 | 2.0342979431152344 |
3470 | MRK | 1975-11-11 | 2.047550916671753 |
3471 | MRK | 1975-11-12 | 2.087308883666992 |
3472 | MRK | 1975-11-13 | 2.0906219482421875 |
3473 | MRK | 1975-11-14 | 2.0740559101104736 |
3474 | MRK | 1975-11-17 | 2.087308883666992 |
3475 | MRK | 1975-11-18 | 2.087308883666992 |
3476 | MRK | 1975-11-19 | 2.064116954803467 |
3477 | MRK | 1975-11-20 | 2.0707430839538574 |
3478 | MRK | 1975-11-21 | 2.0608038902282715 |
3479 | MRK | 1975-11-24 | 2.0806829929351807 |
3480 | MRK | 1975-11-25 | 2.0972490310668945 |
3481 | MRK | 1975-11-26 | 2.093935966491699 |
3482 | MRK | 1975-11-28 | 2.093935966491699 |
3483 | MRK | 1975-12-01 | 2.087308883666992 |
3484 | MRK | 1975-12-02 | 2.0541770458221436 |
3485 | MRK | 1975-12-03 | 2.0376110076904297 |
3486 | MRK | 1975-12-04 | 2.0177319049835205 |
3487 | MRK | 1975-12-05 | 1.9912270307540894 |
3488 | MRK | 1975-12-08 | 1.9945399761199951 |
3489 | MRK | 1975-12-09 | 2.0077929496765137 |
3490 | MRK | 1975-12-10 | 2.0243589878082275 |
3491 | MRK | 1975-12-11 | 2.0177319049835205 |
3492 | MRK | 1975-12-12 | 2.0011661052703857 |
3493 | MRK | 1975-12-15 | 2.011106014251709 |
3494 | MRK | 1975-12-16 | 2.0243589878082275 |
3495 | MRK | 1975-12-17 | 1.9282759428024292 |
3496 | MRK | 1975-12-18 | 1.8520729541778564 |
3497 | MRK | 1975-12-19 | 1.8553860187530518 |
3498 | MRK | 1975-12-22 | 1.8719520568847656 |
3499 | MRK | 1975-12-23 | 1.895143985748291 |
3500 | MRK | 1975-12-24 | 1.88851797580719 |
3501 | MRK | 1975-12-26 | 1.8984570503234863 |
3502 | MRK | 1975-12-29 | 1.8653249740600586 |
3503 | MRK | 1975-12-30 | 1.8421330451965332 |
3504 | MRK | 1975-12-31 | 1.8355070352554321 |
3505 | MRK | 1976-01-02 | 1.845445990562439 |
3506 | MRK | 1976-01-05 | 1.8553860187530518 |
3507 | MRK | 1976-01-06 | 1.8620120286941528 |
3508 | MRK | 1976-01-07 | 1.88851797580719 |
3509 | MRK | 1976-01-08 | 1.8984570503234863 |
3510 | MRK | 1976-01-09 | 1.8785779476165771 |
3511 | MRK | 1976-01-12 | 1.9117100238800049 |
3512 | MRK | 1976-01-13 | 1.9349019527435303 |
3513 | MRK | 1976-01-14 | 1.895143985748291 |
3514 | MRK | 1976-01-15 | 1.8321939706802368 |
3515 | MRK | 1976-01-16 | 1.822253942489624 |
3516 | MRK | 1976-01-19 | 1.7824959754943848 |
3517 | MRK | 1976-01-20 | 1.7957489490509033 |
3518 | MRK | 1976-01-21 | 1.7559900283813477 |
3519 | MRK | 1976-01-22 | 1.736111044883728 |
3520 | MRK | 1976-01-23 | 1.8123140335083008 |
3521 | MRK | 1976-01-26 | 1.8620120286941528 |
3522 | MRK | 1976-01-27 | 1.8620120286941528 |
3523 | MRK | 1976-01-28 | 1.845445990562439 |
3524 | MRK | 1976-01-29 | 1.8918310403823853 |
3525 | MRK | 1976-01-30 | 1.9216500520706177 |
3526 | MRK | 1976-02-02 | 1.9249629974365234 |
3527 | MRK | 1976-02-03 | 1.9580949544906616 |
3528 | MRK | 1976-02-04 | 1.968034029006958 |
3529 | MRK | 1976-02-05 | 1.9216500520706177 |
3530 | MRK | 1976-02-06 | 1.9083969593048096 |
3531 | MRK | 1976-02-09 | 1.9050840139389038 |
3532 | MRK | 1976-02-10 | 1.9183369874954224 |
3533 | MRK | 1976-02-11 | 1.9150229692459106 |
3534 | MRK | 1976-02-12 | 1.9017709493637085 |
3535 | MRK | 1976-02-13 | 1.8785779476165771 |
3536 | MRK | 1976-02-17 | 1.8620120286941528 |
3537 | MRK | 1976-02-18 | 1.8487600088119507 |
3538 | MRK | 1976-02-19 | 1.8553860187530518 |
3539 | MRK | 1976-02-20 | 1.8520729541778564 |
3540 | MRK | 1976-02-23 | 1.828879952430725 |
3541 | MRK | 1976-02-24 | 1.8255670070648193 |
3542 | MRK | 1976-02-25 | 1.8090009689331055 |
3543 | MRK | 1976-02-26 | 1.7924350500106812 |
3544 | MRK | 1976-02-27 | 1.7891219854354858 |
3545 | MRK | 1976-03-01 | 1.7891219854354858 |
3546 | MRK | 1976-03-02 | 1.7891219854354858 |
3547 | MRK | 1976-03-03 | 1.7891219854354858 |
3548 | MRK | 1976-03-04 | 1.7824959754943848 |
3549 | MRK | 1976-03-05 | 1.7924350500106812 |
3550 | MRK | 1976-03-08 | 1.8355070352554321 |
3551 | MRK | 1976-03-09 | 1.8421330451965332 |
3552 | MRK | 1976-03-10 | 1.8421330451965332 |
3553 | MRK | 1976-03-11 | 1.828879952430725 |
3554 | MRK | 1976-03-12 | 1.8023749589920044 |
3555 | MRK | 1976-03-15 | 1.7824959754943848 |
3556 | MRK | 1976-03-16 | 1.845445990562439 |
3557 | MRK | 1976-03-17 | 1.8553860187530518 |
3558 | MRK | 1976-03-18 | 1.8421330451965332 |
3559 | MRK | 1976-03-19 | 1.8719520568847656 |
3560 | MRK | 1976-03-22 | 1.8984570503234863 |
3561 | MRK | 1976-03-23 | 1.961408019065857 |
3562 | MRK | 1976-03-24 | 1.9879130125045776 |
3563 | MRK | 1976-03-25 | 1.9746609926223755 |
3564 | MRK | 1976-03-26 | 1.9713480472564697 |
3565 | MRK | 1976-03-29 | 1.9713480472564697 |
3566 | MRK | 1976-03-30 | 1.9713480472564697 |
3567 | MRK | 1976-03-31 | 1.9746609926223755 |
3568 | MRK | 1976-04-01 | 1.9580949544906616 |
3569 | MRK | 1976-04-02 | 1.9580949544906616 |
3570 | MRK | 1976-04-05 | 1.9779740571975708 |
3571 | MRK | 1976-04-06 | 1.9879130125045776 |
3572 | MRK | 1976-04-07 | 1.9514679908752441 |
3573 | MRK | 1976-04-08 | 1.9315890073776245 |
3574 | MRK | 1976-04-09 | 1.9150229692459106 |
3575 | MRK | 1976-04-12 | 1.8852050304412842 |
3576 | MRK | 1976-04-13 | 1.9083969593048096 |
3577 | MRK | 1976-04-14 | 1.8719520568847656 |
3578 | MRK | 1976-04-15 | 1.9017709493637085 |
3579 | MRK | 1976-04-19 | 1.9249629974365234 |
3580 | MRK | 1976-04-20 | 1.9945399761199951 |
3581 | MRK | 1976-04-21 | 1.9912270307540894 |
3582 | MRK | 1976-04-22 | 1.9746609926223755 |
3583 | MRK | 1976-04-23 | 1.9812870025634766 |
3584 | MRK | 1976-04-26 | 1.961408019065857 |
3585 | MRK | 1976-04-27 | 1.9481550455093384 |
3586 | MRK | 1976-04-28 | 1.9481550455093384 |
3587 | MRK | 1976-04-29 | 1.9415290355682373 |
3588 | MRK | 1976-04-30 | 1.9117100238800049 |
3589 | MRK | 1976-05-03 | 1.9183369874954224 |
3590 | MRK | 1976-05-04 | 1.968034029006958 |
3591 | MRK | 1976-05-05 | 1.9547820091247559 |
3592 | MRK | 1976-05-06 | 1.968034029006958 |
3593 | MRK | 1976-05-07 | 1.968034029006958 |
3594 | MRK | 1976-05-10 | 1.9945399761199951 |
3595 | MRK | 1976-05-11 | 1.9812870025634766 |
3596 | MRK | 1976-05-12 | 1.9945399761199951 |
3597 | MRK | 1976-05-13 | 1.9746609926223755 |
3598 | MRK | 1976-05-14 | 1.9514679908752441 |
3599 | MRK | 1976-05-17 | 1.9349019527435303 |
3600 | MRK | 1976-05-18 | 1.9050840139389038 |
3601 | MRK | 1976-05-19 | 1.9183369874954224 |
3602 | MRK | 1976-05-20 | 1.9083969593048096 |
3603 | MRK | 1976-05-21 | 1.8984570503234863 |
3604 | MRK | 1976-05-24 | 1.895143985748291 |
3605 | MRK | 1976-05-25 | 1.8752650022506714 |
3606 | MRK | 1976-05-26 | 1.8553860187530518 |
3607 | MRK | 1976-05-27 | 1.8586989641189575 |
3608 | MRK | 1976-05-28 | 1.8553860187530518 |
3609 | MRK | 1976-06-01 | 1.828879952430725 |
3610 | MRK | 1976-06-02 | 1.8255670070648193 |
3611 | MRK | 1976-06-03 | 1.8023749589920044 |
3612 | MRK | 1976-06-04 | 1.7758690118789673 |
3613 | MRK | 1976-06-07 | 1.772555947303772 |
3614 | MRK | 1976-06-08 | 1.779183030128479 |
3615 | MRK | 1976-06-09 | 1.7824959754943848 |
3616 | MRK | 1976-06-10 | 1.7891219854354858 |
3617 | MRK | 1976-06-11 | 1.8355070352554321 |
3618 | MRK | 1976-06-14 | 1.8255670070648193 |
3619 | MRK | 1976-06-15 | 1.8123140335083008 |
3620 | MRK | 1976-06-16 | 1.8189409971237183 |
3621 | MRK | 1976-06-17 | 1.8321939706802368 |
3622 | MRK | 1976-06-18 | 1.8520729541778564 |
3623 | MRK | 1976-06-21 | 1.8620120286941528 |
3624 | MRK | 1976-06-22 | 1.8421330451965332 |
3625 | MRK | 1976-06-23 | 1.828879952430725 |
3626 | MRK | 1976-06-24 | 1.8189409971237183 |
3627 | MRK | 1976-06-25 | 1.822253942489624 |
3628 | MRK | 1976-06-28 | 1.838819980621338 |
3629 | MRK | 1976-06-29 | 1.8719520568847656 |
3630 | MRK | 1976-06-30 | 1.9083969593048096 |
3631 | MRK | 1976-07-01 | 1.9481550455093384 |
3632 | MRK | 1976-07-02 | 1.9580949544906616 |
3633 | MRK | 1976-07-06 | 1.9580949544906616 |
3634 | MRK | 1976-07-07 | 1.9647209644317627 |
3635 | MRK | 1976-07-08 | 1.9481550455093384 |
3636 | MRK | 1976-07-09 | 1.961408019065857 |
3637 | MRK | 1976-07-12 | 1.9713480472564697 |
3638 | MRK | 1976-07-13 | 1.9514679908752441 |
3639 | MRK | 1976-07-14 | 1.961408019065857 |
3640 | MRK | 1976-07-15 | 1.9547820091247559 |
3641 | MRK | 1976-07-16 | 1.9150229692459106 |
3642 | MRK | 1976-07-19 | 1.9017709493637085 |
3643 | MRK | 1976-07-20 | 1.8752650022506714 |
3644 | MRK | 1976-07-21 | 1.8586989641189575 |
3645 | MRK | 1976-07-22 | 1.845445990562439 |
3646 | MRK | 1976-07-23 | 1.8520729541778564 |
3647 | MRK | 1976-07-26 | 1.8487600088119507 |
3648 | MRK | 1976-07-27 | 1.8520729541778564 |
3649 | MRK | 1976-07-28 | 1.8520729541778564 |
3650 | MRK | 1976-07-29 | 1.838819980621338 |
3651 | MRK | 1976-07-30 | 1.8553860187530518 |
3652 | MRK | 1976-08-02 | 1.8553860187530518 |
3653 | MRK | 1976-08-03 | 1.8918310403823853 |
3654 | MRK | 1976-08-04 | 1.88851797580719 |
3655 | MRK | 1976-08-05 | 1.88851797580719 |
3656 | MRK | 1976-08-06 | 1.9050840139389038 |
3657 | MRK | 1976-08-09 | 1.895143985748291 |
3658 | MRK | 1976-08-10 | 1.9150229692459106 |
3659 | MRK | 1976-08-11 | 1.9150229692459106 |
3660 | MRK | 1976-08-12 | 1.9150229692459106 |
3661 | MRK | 1976-08-13 | 1.9216500520706177 |
3662 | MRK | 1976-08-16 | 1.9514679908752441 |
3663 | MRK | 1976-08-17 | 1.9547820091247559 |
3664 | MRK | 1976-08-18 | 1.9547820091247559 |
3665 | MRK | 1976-08-19 | 1.9249629974365234 |
3666 | MRK | 1976-08-20 | 1.9050840139389038 |
3667 | MRK | 1976-08-23 | 1.895143985748291 |
3668 | MRK | 1976-08-24 | 1.8984570503234863 |
3669 | MRK | 1976-08-25 | 1.9117100238800049 |
3670 | MRK | 1976-08-26 | 1.9050840139389038 |
3671 | MRK | 1976-08-27 | 1.9083969593048096 |
3672 | MRK | 1976-08-30 | 1.9216500520706177 |
3673 | MRK | 1976-08-31 | 1.9349019527435303 |
3674 | MRK | 1976-09-01 | 1.9845999479293823 |
3675 | MRK | 1976-09-02 | 1.9812870025634766 |
3676 | MRK | 1976-09-03 | 2.0011661052703857 |
3677 | MRK | 1976-09-07 | 2.0243589878082275 |
3678 | MRK | 1976-09-08 | 2.021044969558716 |
3679 | MRK | 1976-09-09 | 2.021044969558716 |
3680 | MRK | 1976-09-10 | 2.0376110076904297 |
3681 | MRK | 1976-09-13 | 2.0342979431152344 |
3682 | MRK | 1976-09-14 | 2.030985116958618 |
3683 | MRK | 1976-09-15 | 2.0409250259399414 |
3684 | MRK | 1976-09-16 | 2.067430019378662 |
3685 | MRK | 1976-09-17 | 2.087308883666992 |
3686 | MRK | 1976-09-20 | 2.087308883666992 |
3687 | MRK | 1976-09-21 | 2.1303811073303223 |
3688 | MRK | 1976-09-22 | 2.1270670890808105 |
3689 | MRK | 1976-09-23 | 2.1138150691986084 |
3690 | MRK | 1976-09-24 | 2.1071879863739014 |
3691 | MRK | 1976-09-27 | 2.1071879863739014 |
3692 | MRK | 1976-09-28 | 2.093935966491699 |
3693 | MRK | 1976-09-29 | 2.064116954803467 |
3694 | MRK | 1976-09-30 | 2.0773699283599854 |
3695 | MRK | 1976-10-01 | 2.027672052383423 |
3696 | MRK | 1976-10-04 | 2.021044969558716 |
3697 | MRK | 1976-10-05 | 2.0011661052703857 |
3698 | MRK | 1976-10-06 | 2.0077929496765137 |
3699 | MRK | 1976-10-07 | 2.0541770458221436 |
3700 | MRK | 1976-10-08 | 2.0342979431152344 |
3701 | MRK | 1976-10-11 | 2.0011661052703857 |
3702 | MRK | 1976-10-12 | 2.004478931427002 |
3703 | MRK | 1976-10-13 | 2.0342979431152344 |
3704 | MRK | 1976-10-14 | 2.0011661052703857 |
3705 | MRK | 1976-10-15 | 2.0011661052703857 |
3706 | MRK | 1976-10-18 | 1.9978530406951904 |
3707 | MRK | 1976-10-19 | 1.9812870025634766 |
3708 | MRK | 1976-10-20 | 1.9647209644317627 |
3709 | MRK | 1976-10-21 | 1.9713480472564697 |
3710 | MRK | 1976-10-22 | 1.9481550455093384 |
3711 | MRK | 1976-10-25 | 1.9315890073776245 |
3712 | MRK | 1976-10-26 | 1.9249629974365234 |
3713 | MRK | 1976-10-27 | 1.9349019527435303 |
3714 | MRK | 1976-10-28 | 1.9514679908752441 |
3715 | MRK | 1976-10-29 | 1.9978530406951904 |
3716 | MRK | 1976-11-01 | 1.9746609926223755 |
3717 | MRK | 1976-11-03 | 1.944841980934143 |
3718 | MRK | 1976-11-04 | 1.9481550455093384 |
3719 | MRK | 1976-11-05 | 1.9050840139389038 |
3720 | MRK | 1976-11-08 | 1.8719520568847656 |
3721 | MRK | 1976-11-09 | 1.8553860187530518 |
3722 | MRK | 1976-11-10 | 1.8487600088119507 |
3723 | MRK | 1976-11-11 | 1.845445990562439 |
3724 | MRK | 1976-11-12 | 1.8355070352554321 |
3725 | MRK | 1976-11-15 | 1.8686389923095703 |
3726 | MRK | 1976-11-16 | 1.8421330451965332 |
3727 | MRK | 1976-11-17 | 1.828879952430725 |
3728 | MRK | 1976-11-18 | 1.8056880235671997 |
3729 | MRK | 1976-11-19 | 1.7626169919967651 |
3730 | MRK | 1976-11-22 | 1.7990620136260986 |
3731 | MRK | 1976-11-23 | 1.7758690118789673 |
3732 | MRK | 1976-11-24 | 1.7593029737472534 |
3733 | MRK | 1976-11-26 | 1.7460509538650513 |
3734 | MRK | 1976-11-29 | 1.72285795211792 |
3735 | MRK | 1976-11-30 | 1.6963529586791992 |
3736 | MRK | 1976-12-01 | 1.6897259950637817 |
3737 | MRK | 1976-12-02 | 1.669847011566162 |
3738 | MRK | 1976-12-03 | 1.72285795211792 |
3739 | MRK | 1976-12-06 | 1.7758690118789673 |
3740 | MRK | 1976-12-07 | 1.742737054824829 |
3741 | MRK | 1976-12-08 | 1.7626169919967651 |
3742 | MRK | 1976-12-09 | 1.7559900283813477 |
3743 | MRK | 1976-12-10 | 1.7460509538650513 |
3744 | MRK | 1976-12-13 | 1.7162319421768188 |
3745 | MRK | 1976-12-14 | 1.7559900283813477 |
3746 | MRK | 1976-12-15 | 1.7526769638061523 |
3747 | MRK | 1976-12-16 | 1.7493640184402466 |
3748 | MRK | 1976-12-17 | 1.7659300565719604 |
3749 | MRK | 1976-12-20 | 1.7559900283813477 |
3750 | MRK | 1976-12-21 | 1.7891219854354858 |
3751 | MRK | 1976-12-22 | 1.7924350500106812 |
3752 | MRK | 1976-12-23 | 1.779183030128479 |
3753 | MRK | 1976-12-27 | 1.7924350500106812 |
3754 | MRK | 1976-12-28 | 1.78580904006958 |
3755 | MRK | 1976-12-29 | 1.7957489490509033 |
3756 | MRK | 1976-12-30 | 1.8056880235671997 |
3757 | MRK | 1976-12-31 | 1.8056880235671997 |
3758 | MRK | 1977-01-03 | 1.7758690118789673 |
3759 | MRK | 1977-01-04 | 1.7559900283813477 |
3760 | MRK | 1977-01-05 | 1.7394239902496338 |
3761 | MRK | 1977-01-06 | 1.7626169919967651 |
3762 | MRK | 1977-01-07 | 1.7692430019378662 |
3763 | MRK | 1977-01-10 | 1.7692430019378662 |
3764 | MRK | 1977-01-11 | 1.7493640184402466 |
3765 | MRK | 1977-01-12 | 1.7394239902496338 |
3766 | MRK | 1977-01-13 | 1.7493640184402466 |
3767 | MRK | 1977-01-14 | 1.7195450067520142 |
3768 | MRK | 1977-01-17 | 1.6963529586791992 |
3769 | MRK | 1977-01-18 | 1.6930400133132935 |
3770 | MRK | 1977-01-19 | 1.7029789686203003 |
3771 | MRK | 1977-01-20 | 1.640028953552246 |
3772 | MRK | 1977-01-21 | 1.6466549634933472 |
3773 | MRK | 1977-01-24 | 1.6035840511322021 |
3774 | MRK | 1977-01-25 | 1.5770779848098755 |
3775 | MRK | 1977-01-26 | 1.563825011253357 |
3776 | MRK | 1977-01-27 | 1.5671379566192627 |
3777 | MRK | 1977-01-28 | 1.5108139514923096 |
3778 | MRK | 1977-01-31 | 1.534006953239441 |
3779 | MRK | 1977-02-01 | 1.5505729913711548 |
3780 | MRK | 1977-02-02 | 1.5605119466781616 |
3781 | MRK | 1977-02-03 | 1.563825011253357 |
3782 | MRK | 1977-02-04 | 1.563825011253357 |
3783 | MRK | 1977-02-07 | 1.5770779848098755 |
3784 | MRK | 1977-02-08 | 1.5704519748687744 |
3785 | MRK | 1977-02-09 | 1.5704519748687744 |
3786 | MRK | 1977-02-10 | 1.5704519748687744 |
3787 | MRK | 1977-02-11 | 1.5605119466781616 |
3788 | MRK | 1977-02-14 | 1.547258973121643 |
3789 | MRK | 1977-02-15 | 1.5505729913711548 |
3790 | MRK | 1977-02-16 | 1.5373200178146362 |
3791 | MRK | 1977-02-17 | 1.5141270160675049 |
3792 | MRK | 1977-02-18 | 1.5273799896240234 |
3793 | MRK | 1977-02-22 | 1.5505729913711548 |
3794 | MRK | 1977-02-23 | 1.5373200178146362 |
3795 | MRK | 1977-02-24 | 1.5008749961853027 |
3796 | MRK | 1977-02-25 | 1.49093496799469 |
3797 | MRK | 1977-02-28 | 1.4876220226287842 |
3798 | MRK | 1977-03-01 | 1.480996012687683 |
3799 | MRK | 1977-03-02 | 1.497560977935791 |
3800 | MRK | 1977-03-03 | 1.5207539796829224 |
3801 | MRK | 1977-03-04 | 1.534006953239441 |
3802 | MRK | 1977-03-07 | 1.5373200178146362 |
3803 | MRK | 1977-03-08 | 1.5273799896240234 |
3804 | MRK | 1977-03-09 | 1.5240670442581177 |
3805 | MRK | 1977-03-10 | 1.5306930541992188 |
3806 | MRK | 1977-03-11 | 1.5439460277557373 |
3807 | MRK | 1977-03-14 | 1.55388605594635 |
3808 | MRK | 1977-03-15 | 1.5671379566192627 |
3809 | MRK | 1977-03-16 | 1.563825011253357 |
3810 | MRK | 1977-03-17 | 1.5505729913711548 |
3811 | MRK | 1977-03-18 | 1.5373200178146362 |
3812 | MRK | 1977-03-21 | 1.540632963180542 |
3813 | MRK | 1977-03-22 | 1.534006953239441 |
3814 | MRK | 1977-03-23 | 1.5306930541992188 |
3815 | MRK | 1977-03-24 | 1.5439460277557373 |
3816 | MRK | 1977-03-25 | 1.5306930541992188 |
3817 | MRK | 1977-03-28 | 1.4942480325698853 |
3818 | MRK | 1977-03-29 | 1.5108139514923096 |
3819 | MRK | 1977-03-30 | 1.4611159563064575 |
3820 | MRK | 1977-03-31 | 1.4611159563064575 |
3821 | MRK | 1977-04-01 | 1.4876220226287842 |
3822 | MRK | 1977-04-04 | 1.4578030109405518 |
3823 | MRK | 1977-04-05 | 1.4578030109405518 |
3824 | MRK | 1977-04-06 | 1.441236972808838 |
3825 | MRK | 1977-04-07 | 1.4445500373840332 |
3826 | MRK | 1977-04-11 | 1.4445500373840332 |
3827 | MRK | 1977-04-12 | 1.4644299745559692 |
3828 | MRK | 1977-04-13 | 1.4710559844970703 |
3829 | MRK | 1977-04-14 | 1.49093496799469 |
3830 | MRK | 1977-04-15 | 1.4677430391311646 |
3831 | MRK | 1977-04-18 | 1.447864055633545 |
3832 | MRK | 1977-04-19 | 1.4445500373840332 |
3833 | MRK | 1977-04-20 | 1.4346109628677368 |
3834 | MRK | 1977-04-21 | 1.38822603225708 |
3835 | MRK | 1977-04-22 | 1.3550939559936523 |
3836 | MRK | 1977-04-25 | 1.3352149724960327 |
3837 | MRK | 1977-04-26 | 1.3550939559936523 |
3838 | MRK | 1977-04-27 | 1.3517810106277466 |
3839 | MRK | 1977-04-28 | 1.3550939559936523 |
3840 | MRK | 1977-04-29 | 1.358407974243164 |
3841 | MRK | 1977-05-02 | 1.3517810106277466 |
3842 | MRK | 1977-05-03 | 1.3716599941253662 |
3843 | MRK | 1977-05-04 | 1.3849129676818848 |
3844 | MRK | 1977-05-05 | 1.3849129676818848 |
3845 | MRK | 1977-05-06 | 1.3981659412384033 |
3846 | MRK | 1977-05-09 | 1.3981659412384033 |
3847 | MRK | 1977-05-10 | 1.4014790058135986 |
3848 | MRK | 1977-05-11 | 1.3683470487594604 |
3849 | MRK | 1977-05-12 | 1.3849129676818848 |
3850 | MRK | 1977-05-13 | 1.3849129676818848 |
3851 | MRK | 1977-05-16 | 1.4014790058135986 |
3852 | MRK | 1977-05-17 | 1.4147319793701172 |
3853 | MRK | 1977-05-18 | 1.4180450439453125 |
3854 | MRK | 1977-05-19 | 1.4180450439453125 |
3855 | MRK | 1977-05-20 | 1.4081050157546997 |
3856 | MRK | 1977-05-23 | 1.3948529958724976 |
3857 | MRK | 1977-05-24 | 1.3915389776229858 |
3858 | MRK | 1977-05-25 | 1.358407974243164 |
3859 | MRK | 1977-05-26 | 1.3650339841842651 |
3860 | MRK | 1977-05-27 | 1.3451550006866455 |
3861 | MRK | 1977-05-31 | 1.3418420553207397 |
3862 | MRK | 1977-06-01 | 1.3650339841842651 |
3863 | MRK | 1977-06-02 | 1.3550939559936523 |
3864 | MRK | 1977-06-03 | 1.3650339841842651 |
3865 | MRK | 1977-06-06 | 1.3782869577407837 |
3866 | MRK | 1977-06-07 | 1.3782869577407837 |
3867 | MRK | 1977-06-08 | 1.3782869577407837 |
3868 | MRK | 1977-06-09 | 1.3981659412384033 |
3869 | MRK | 1977-06-10 | 1.3981659412384033 |
3870 | MRK | 1977-06-13 | 1.4213579893112183 |
3871 | MRK | 1977-06-14 | 1.4511770009994507 |
3872 | MRK | 1977-06-15 | 1.4578030109405518 |
3873 | MRK | 1977-06-16 | 1.4710559844970703 |
3874 | MRK | 1977-06-17 | 1.4843089580535889 |
3875 | MRK | 1977-06-20 | 1.5041879415512085 |
3876 | MRK | 1977-06-21 | 1.5108139514923096 |
3877 | MRK | 1977-06-22 | 1.5008749961853027 |
3878 | MRK | 1977-06-23 | 1.497560977935791 |
3879 | MRK | 1977-06-24 | 1.5008749961853027 |
3880 | MRK | 1977-06-27 | 1.4942480325698853 |
3881 | MRK | 1977-06-28 | 1.480996012687683 |
3882 | MRK | 1977-06-29 | 1.480996012687683 |
3883 | MRK | 1977-06-30 | 1.4776819944381714 |
3884 | MRK | 1977-07-01 | 1.4776819944381714 |
3885 | MRK | 1977-07-05 | 1.4677430391311646 |
3886 | MRK | 1977-07-06 | 1.4445500373840332 |
3887 | MRK | 1977-07-07 | 1.447864055633545 |
3888 | MRK | 1977-07-08 | 1.4511770009994507 |
3889 | MRK | 1977-07-11 | 1.4578030109405518 |
3890 | MRK | 1977-07-12 | 1.4544899463653564 |
3891 | MRK | 1977-07-13 | 1.4445500373840332 |
3892 | MRK | 1977-07-15 | 1.447864055633545 |
3893 | MRK | 1977-07-18 | 1.4511770009994507 |
3894 | MRK | 1977-07-19 | 1.4710559844970703 |
3895 | MRK | 1977-07-20 | 1.497560977935791 |
3896 | MRK | 1977-07-21 | 1.49093496799469 |
3897 | MRK | 1977-07-22 | 1.480996012687683 |
3898 | MRK | 1977-07-25 | 1.4379240274429321 |
3899 | MRK | 1977-07-26 | 1.4379240274429321 |
3900 | MRK | 1977-07-27 | 1.4180450439453125 |
3901 | MRK | 1977-07-28 | 1.3981659412384033 |
3902 | MRK | 1977-07-29 | 1.4147319793701172 |
3903 | MRK | 1977-08-01 | 1.4147319793701172 |
3904 | MRK | 1977-08-02 | 1.4180450439453125 |
3905 | MRK | 1977-08-03 | 1.4081050157546997 |
3906 | MRK | 1977-08-04 | 1.4180450439453125 |
3907 | MRK | 1977-08-05 | 1.4213579893112183 |
3908 | MRK | 1977-08-08 | 1.4246710538864136 |
3909 | MRK | 1977-08-09 | 1.4246710538864136 |
3910 | MRK | 1977-08-10 | 1.4279849529266357 |
3911 | MRK | 1977-08-11 | 1.4213579893112183 |
3912 | MRK | 1977-08-12 | 1.4246710538864136 |
3913 | MRK | 1977-08-15 | 1.431298017501831 |
3914 | MRK | 1977-08-16 | 1.4544899463653564 |
3915 | MRK | 1977-08-17 | 1.4743690490722656 |
3916 | MRK | 1977-08-18 | 1.5141270160675049 |
3917 | MRK | 1977-08-19 | 1.534006953239441 |
3918 | MRK | 1977-08-22 | 1.563825011253357 |
3919 | MRK | 1977-08-23 | 1.5671379566192627 |
3920 | MRK | 1977-08-24 | 1.563825011253357 |
3921 | MRK | 1977-08-25 | 1.5439460277557373 |
3922 | MRK | 1977-08-26 | 1.5306930541992188 |
3923 | MRK | 1977-08-29 | 1.5571990013122559 |
3924 | MRK | 1977-08-30 | 1.55388605594635 |
3925 | MRK | 1977-08-31 | 1.5571990013122559 |
3926 | MRK | 1977-09-01 | 1.5505729913711548 |
3927 | MRK | 1977-09-02 | 1.5605119466781616 |
3928 | MRK | 1977-09-06 | 1.5571990013122559 |
3929 | MRK | 1977-09-07 | 1.563825011253357 |
3930 | MRK | 1977-09-08 | 1.5373200178146362 |
3931 | MRK | 1977-09-09 | 1.5141270160675049 |
3932 | MRK | 1977-09-12 | 1.5041879415512085 |
3933 | MRK | 1977-09-13 | 1.5174410343170166 |
3934 | MRK | 1977-09-14 | 1.5306930541992188 |
3935 | MRK | 1977-09-15 | 1.5439460277557373 |
3936 | MRK | 1977-09-16 | 1.540632963180542 |
3937 | MRK | 1977-09-19 | 1.5273799896240234 |
3938 | MRK | 1977-09-20 | 1.5306930541992188 |
3939 | MRK | 1977-09-21 | 1.5041879415512085 |
3940 | MRK | 1977-09-22 | 1.5041879415512085 |
3941 | MRK | 1977-09-23 | 1.5041879415512085 |
3942 | MRK | 1977-09-26 | 1.5207539796829224 |
3943 | MRK | 1977-09-27 | 1.5240670442581177 |
3944 | MRK | 1977-09-28 | 1.5240670442581177 |
3945 | MRK | 1977-09-29 | 1.5373200178146362 |
3946 | MRK | 1977-09-30 | 1.5505729913711548 |
3947 | MRK | 1977-10-03 | 1.547258973121643 |
3948 | MRK | 1977-10-04 | 1.534006953239441 |
3949 | MRK | 1977-10-05 | 1.5439460277557373 |
3950 | MRK | 1977-10-06 | 1.5439460277557373 |
3951 | MRK | 1977-10-07 | 1.540632963180542 |
3952 | MRK | 1977-10-10 | 1.540632963180542 |
3953 | MRK | 1977-10-11 | 1.5373200178146362 |
3954 | MRK | 1977-10-12 | 1.5207539796829224 |
3955 | MRK | 1977-10-13 | 1.49093496799469 |
3956 | MRK | 1977-10-14 | 1.4843089580535889 |
3957 | MRK | 1977-10-17 | 1.4677430391311646 |
3958 | MRK | 1977-10-18 | 1.4379240274429321 |
3959 | MRK | 1977-10-19 | 1.3849129676818848 |
3960 | MRK | 1977-10-20 | 1.3782869577407837 |
3961 | MRK | 1977-10-21 | 1.3683470487594604 |
3962 | MRK | 1977-10-24 | 1.3617210388183594 |
3963 | MRK | 1977-10-25 | 1.3981659412384033 |
3964 | MRK | 1977-10-26 | 1.4213579893112183 |
3965 | MRK | 1977-10-27 | 1.4379240274429321 |
3966 | MRK | 1977-10-28 | 1.4578030109405518 |
3967 | MRK | 1977-10-31 | 1.431298017501831 |
3968 | MRK | 1977-11-01 | 1.3981659412384033 |
3969 | MRK | 1977-11-02 | 1.4081050157546997 |
3970 | MRK | 1977-11-03 | 1.38822603225708 |
3971 | MRK | 1977-11-04 | 1.4014790058135986 |
3972 | MRK | 1977-11-07 | 1.4114190340042114 |
3973 | MRK | 1977-11-08 | 1.4081050157546997 |
3974 | MRK | 1977-11-09 | 1.4147319793701172 |
3975 | MRK | 1977-11-10 | 1.4379240274429321 |
3976 | MRK | 1977-11-11 | 1.49093496799469 |
3977 | MRK | 1977-11-14 | 1.4942480325698853 |
3978 | MRK | 1977-11-15 | 1.5041879415512085 |
3979 | MRK | 1977-11-16 | 1.5108139514923096 |
3980 | MRK | 1977-11-17 | 1.5041879415512085 |
3981 | MRK | 1977-11-18 | 1.4942480325698853 |
3982 | MRK | 1977-11-21 | 1.497560977935791 |
3983 | MRK | 1977-11-22 | 1.5240670442581177 |
3984 | MRK | 1977-11-23 | 1.5306930541992188 |
3985 | MRK | 1977-11-25 | 1.55388605594635 |
3986 | MRK | 1977-11-28 | 1.5273799896240234 |
3987 | MRK | 1977-11-29 | 1.4743690490722656 |
3988 | MRK | 1977-11-30 | 1.49093496799469 |
3989 | MRK | 1977-12-01 | 1.4776819944381714 |
3990 | MRK | 1977-12-02 | 1.4644299745559692 |
3991 | MRK | 1977-12-05 | 1.4743690490722656 |
3992 | MRK | 1977-12-06 | 1.4511770009994507 |
3993 | MRK | 1977-12-07 | 1.4445500373840332 |
3994 | MRK | 1977-12-08 | 1.4544899463653564 |
3995 | MRK | 1977-12-09 | 1.447864055633545 |
3996 | MRK | 1977-12-12 | 1.441236972808838 |
3997 | MRK | 1977-12-13 | 1.4379240274429321 |
3998 | MRK | 1977-12-14 | 1.4511770009994507 |
3999 | MRK | 1977-12-15 | 1.4445500373840332 |
4000 | MRK | 1977-12-16 | 1.4379240274429321 |
4001 | MRK | 1977-12-19 | 1.441236972808838 |
4002 | MRK | 1977-12-20 | 1.4379240274429321 |
4003 | MRK | 1977-12-21 | 1.4445500373840332 |
4004 | MRK | 1977-12-22 | 1.4710559844970703 |
4005 | MRK | 1977-12-23 | 1.4876220226287842 |
4006 | MRK | 1977-12-27 | 1.49093496799469 |
4007 | MRK | 1977-12-28 | 1.4876220226287842 |
4008 | MRK | 1977-12-29 | 1.4876220226287842 |
4009 | MRK | 1977-12-30 | 1.4710559844970703 |
4010 | MRK | 1978-01-03 | 1.4213579893112183 |
4011 | MRK | 1978-01-04 | 1.4445500373840332 |
4012 | MRK | 1978-01-05 | 1.4213579893112183 |
4013 | MRK | 1978-01-06 | 1.4014790058135986 |
4014 | MRK | 1978-01-09 | 1.3981659412384033 |
4015 | MRK | 1978-01-10 | 1.4081050157546997 |
4016 | MRK | 1978-01-11 | 1.431298017501831 |
4017 | MRK | 1978-01-12 | 1.4346109628677368 |
4018 | MRK | 1978-01-13 | 1.4511770009994507 |
4019 | MRK | 1978-01-16 | 1.4445500373840332 |
4020 | MRK | 1978-01-17 | 1.4578030109405518 |
4021 | MRK | 1978-01-18 | 1.4611159563064575 |
4022 | MRK | 1978-01-19 | 1.4578030109405518 |
4023 | MRK | 1978-01-20 | 1.4644299745559692 |
4024 | MRK | 1978-01-23 | 1.4710559844970703 |
4025 | MRK | 1978-01-24 | 1.4710559844970703 |
4026 | MRK | 1978-01-25 | 1.4611159563064575 |
4027 | MRK | 1978-01-26 | 1.4445500373840332 |
4028 | MRK | 1978-01-27 | 1.4379240274429321 |
4029 | MRK | 1978-01-30 | 1.4611159563064575 |
4030 | MRK | 1978-01-31 | 1.4544899463653564 |
4031 | MRK | 1978-02-01 | 1.4710559844970703 |
4032 | MRK | 1978-02-02 | 1.4743690490722656 |
4033 | MRK | 1978-02-03 | 1.4776819944381714 |
4034 | MRK | 1978-02-06 | 1.4776819944381714 |
4035 | MRK | 1978-02-07 | 1.480996012687683 |
4036 | MRK | 1978-02-08 | 1.5041879415512085 |
4037 | MRK | 1978-02-09 | 1.4876220226287842 |
4038 | MRK | 1978-02-10 | 1.480996012687683 |
4039 | MRK | 1978-02-13 | 1.4843089580535889 |
4040 | MRK | 1978-02-14 | 1.4743690490722656 |
4041 | MRK | 1978-02-15 | 1.4511770009994507 |
4042 | MRK | 1978-02-16 | 1.4379240274429321 |
4043 | MRK | 1978-02-17 | 1.4180450439453125 |
4044 | MRK | 1978-02-21 | 1.4180450439453125 |
4045 | MRK | 1978-02-22 | 1.4047919511795044 |
4046 | MRK | 1978-02-23 | 1.4014790058135986 |
4047 | MRK | 1978-02-24 | 1.4147319793701172 |
4048 | MRK | 1978-02-27 | 1.4114190340042114 |
4049 | MRK | 1978-02-28 | 1.3948529958724976 |
4050 | MRK | 1978-03-01 | 1.3981659412384033 |
4051 | MRK | 1978-03-02 | 1.3782869577407837 |
4052 | MRK | 1978-03-03 | 1.3716599941253662 |
4053 | MRK | 1978-03-06 | 1.358407974243164 |
4054 | MRK | 1978-03-07 | 1.3650339841842651 |
4055 | MRK | 1978-03-08 | 1.3716599941253662 |
4056 | MRK | 1978-03-09 | 1.38822603225708 |
4057 | MRK | 1978-03-10 | 1.4081050157546997 |
4058 | MRK | 1978-03-13 | 1.3948529958724976 |
4059 | MRK | 1978-03-14 | 1.38822603225708 |
4060 | MRK | 1978-03-15 | 1.3650339841842651 |
4061 | MRK | 1978-03-16 | 1.358407974243164 |
4062 | MRK | 1978-03-17 | 1.3749730587005615 |
4063 | MRK | 1978-03-20 | 1.4047919511795044 |
4064 | MRK | 1978-03-21 | 1.3650339841842651 |
4065 | MRK | 1978-03-22 | 1.3451550006866455 |
4066 | MRK | 1978-03-23 | 1.3120230436325073 |
4067 | MRK | 1978-03-27 | 1.2755780220031738 |
4068 | MRK | 1978-03-28 | 1.2921439409255981 |
4069 | MRK | 1978-03-29 | 1.2921439409255981 |
4070 | MRK | 1978-03-30 | 1.2921439409255981 |
4071 | MRK | 1978-03-31 | 1.2888309955596924 |
4072 | MRK | 1978-04-03 | 1.282204031944275 |
4073 | MRK | 1978-04-04 | 1.2954570055007935 |
4074 | MRK | 1978-04-05 | 1.308709979057312 |
4075 | MRK | 1978-04-06 | 1.308709979057312 |
4076 | MRK | 1978-04-07 | 1.3186490535736084 |
4077 | MRK | 1978-04-10 | 1.3418420553207397 |
4078 | MRK | 1978-04-11 | 1.338528037071228 |
4079 | MRK | 1978-04-12 | 1.3484679460525513 |
4080 | MRK | 1978-04-13 | 1.3849129676818848 |
4081 | MRK | 1978-04-14 | 1.4147319793701172 |
4082 | MRK | 1978-04-17 | 1.4246710538864136 |
4083 | MRK | 1978-04-18 | 1.3948529958724976 |
4084 | MRK | 1978-04-19 | 1.4114190340042114 |
4085 | MRK | 1978-04-20 | 1.4147319793701172 |
4086 | MRK | 1978-04-21 | 1.4213579893112183 |
4087 | MRK | 1978-04-24 | 1.447864055633545 |
4088 | MRK | 1978-04-25 | 1.4710559844970703 |
4089 | MRK | 1978-04-26 | 1.4710559844970703 |
4090 | MRK | 1978-04-27 | 1.4677430391311646 |
4091 | MRK | 1978-04-28 | 1.480996012687683 |
4092 | MRK | 1978-05-01 | 1.497560977935791 |
4093 | MRK | 1978-05-02 | 1.5141270160675049 |
4094 | MRK | 1978-05-03 | 1.5207539796829224 |
4095 | MRK | 1978-05-04 | 1.480996012687683 |
4096 | MRK | 1978-05-05 | 1.4578030109405518 |
4097 | MRK | 1978-05-08 | 1.4379240274429321 |
4098 | MRK | 1978-05-09 | 1.4180450439453125 |
4099 | MRK | 1978-05-10 | 1.4180450439453125 |
4100 | MRK | 1978-05-11 | 1.4445500373840332 |
4101 | MRK | 1978-05-12 | 1.4743690490722656 |
4102 | MRK | 1978-05-15 | 1.49093496799469 |
4103 | MRK | 1978-05-16 | 1.5373200178146362 |
4104 | MRK | 1978-05-17 | 1.5306930541992188 |
4105 | MRK | 1978-05-18 | 1.5207539796829224 |
4106 | MRK | 1978-05-19 | 1.5174410343170166 |
4107 | MRK | 1978-05-22 | 1.5704519748687744 |
4108 | MRK | 1978-05-23 | 1.5605119466781616 |
4109 | MRK | 1978-05-24 | 1.547258973121643 |
4110 | MRK | 1978-05-25 | 1.547258973121643 |
4111 | MRK | 1978-05-26 | 1.5306930541992188 |
4112 | MRK | 1978-05-30 | 1.5373200178146362 |
4113 | MRK | 1978-05-31 | 1.5439460277557373 |
4114 | MRK | 1978-06-01 | 1.5373200178146362 |
4115 | MRK | 1978-06-02 | 1.5737650394439697 |
4116 | MRK | 1978-06-05 | 1.6466549634933472 |
4117 | MRK | 1978-06-06 | 1.6499680280685425 |
4118 | MRK | 1978-06-07 | 1.6300890445709229 |
4119 | MRK | 1978-06-08 | 1.606896996498108 |
4120 | MRK | 1978-06-09 | 1.5704519748687744 |
4121 | MRK | 1978-06-12 | 1.55388605594635 |
4122 | MRK | 1978-06-13 | 1.5704519748687744 |
4123 | MRK | 1978-06-14 | 1.5870180130004883 |
4124 | MRK | 1978-06-15 | 1.540632963180542 |
4125 | MRK | 1978-06-16 | 1.547258973121643 |
4126 | MRK | 1978-06-19 | 1.5571990013122559 |
4127 | MRK | 1978-06-20 | 1.5174410343170166 |
4128 | MRK | 1978-06-21 | 1.5141270160675049 |
4129 | MRK | 1978-06-22 | 1.5041879415512085 |
4130 | MRK | 1978-06-23 | 1.4843089580535889 |
4131 | MRK | 1978-06-26 | 1.4511770009994507 |
4132 | MRK | 1978-06-27 | 1.4644299745559692 |
4133 | MRK | 1978-06-28 | 1.480996012687683 |
4134 | MRK | 1978-06-29 | 1.4776819944381714 |
4135 | MRK | 1978-06-30 | 1.4710559844970703 |
4136 | MRK | 1978-07-03 | 1.4644299745559692 |
4137 | MRK | 1978-07-05 | 1.4544899463653564 |
4138 | MRK | 1978-07-06 | 1.4710559844970703 |
4139 | MRK | 1978-07-07 | 1.480996012687683 |
4140 | MRK | 1978-07-10 | 1.49093496799469 |
4141 | MRK | 1978-07-11 | 1.5306930541992188 |
4142 | MRK | 1978-07-12 | 1.5439460277557373 |
4143 | MRK | 1978-07-13 | 1.5306930541992188 |
4144 | MRK | 1978-07-14 | 1.5671379566192627 |
4145 | MRK | 1978-07-17 | 1.6035840511322021 |
4146 | MRK | 1978-07-18 | 1.590330958366394 |
4147 | MRK | 1978-07-19 | 1.6102099418640137 |
4148 | MRK | 1978-07-20 | 1.5803910493850708 |
4149 | MRK | 1978-07-21 | 1.590330958366394 |
4150 | MRK | 1978-07-24 | 1.5837039947509766 |
4151 | MRK | 1978-07-25 | 1.5439460277557373 |
4152 | MRK | 1978-07-26 | 1.5571990013122559 |
4153 | MRK | 1978-07-27 | 1.5505729913711548 |
4154 | MRK | 1978-07-28 | 1.5704519748687744 |
4155 | MRK | 1978-07-31 | 1.6002700328826904 |
4156 | MRK | 1978-08-01 | 1.613523006439209 |
4157 | MRK | 1978-08-02 | 1.6499680280685425 |
4158 | MRK | 1978-08-03 | 1.6963529586791992 |
4159 | MRK | 1978-08-04 | 1.6731610298156738 |
4160 | MRK | 1978-08-07 | 1.6433420181274414 |
4161 | MRK | 1978-08-08 | 1.6532809734344482 |
4162 | MRK | 1978-08-09 | 1.6532809734344482 |
4163 | MRK | 1978-08-10 | 1.6234630346298218 |
4164 | MRK | 1978-08-11 | 1.6168359518051147 |
4165 | MRK | 1978-08-14 | 1.6102099418640137 |
4166 | MRK | 1978-08-15 | 1.606896996498108 |
4167 | MRK | 1978-08-16 | 1.5969569683074951 |
4168 | MRK | 1978-08-17 | 1.590330958366394 |
4169 | MRK | 1978-08-18 | 1.5770779848098755 |
4170 | MRK | 1978-08-21 | 1.5605119466781616 |
4171 | MRK | 1978-08-22 | 1.62014901638031 |
4172 | MRK | 1978-08-23 | 1.6168359518051147 |
4173 | MRK | 1978-08-24 | 1.613523006439209 |
4174 | MRK | 1978-08-25 | 1.6035840511322021 |
4175 | MRK | 1978-08-28 | 1.5704519748687744 |
4176 | MRK | 1978-08-29 | 1.5770779848098755 |
4177 | MRK | 1978-08-30 | 1.5803910493850708 |
4178 | MRK | 1978-08-31 | 1.6102099418640137 |
4179 | MRK | 1978-09-01 | 1.6234630346298218 |
4180 | MRK | 1978-09-05 | 1.6499680280685425 |
4181 | MRK | 1978-09-06 | 1.6764739751815796 |
4182 | MRK | 1978-09-07 | 1.7062920331954956 |
4183 | MRK | 1978-09-08 | 1.729485034942627 |
4184 | MRK | 1978-09-11 | 1.742737054824829 |
4185 | MRK | 1978-09-12 | 1.72285795211792 |
4186 | MRK | 1978-09-13 | 1.6731610298156738 |
4187 | MRK | 1978-09-14 | 1.636715054512024 |
4188 | MRK | 1978-09-15 | 1.6334019899368286 |
4189 | MRK | 1978-09-18 | 1.636715054512024 |
4190 | MRK | 1978-09-19 | 1.6499680280685425 |
4191 | MRK | 1978-09-20 | 1.6300890445709229 |
4192 | MRK | 1978-09-21 | 1.6102099418640137 |
4193 | MRK | 1978-09-22 | 1.606896996498108 |
4194 | MRK | 1978-09-25 | 1.590330958366394 |
4195 | MRK | 1978-09-26 | 1.5837039947509766 |
4196 | MRK | 1978-09-27 | 1.5571990013122559 |
4197 | MRK | 1978-09-28 | 1.5770779848098755 |
4198 | MRK | 1978-09-29 | 1.590330958366394 |
4199 | MRK | 1978-10-02 | 1.5969569683074951 |
4200 | MRK | 1978-10-03 | 1.5803910493850708 |
4201 | MRK | 1978-10-04 | 1.5770779848098755 |
4202 | MRK | 1978-10-05 | 1.5505729913711548 |
4203 | MRK | 1978-10-06 | 1.5439460277557373 |
4204 | MRK | 1978-10-09 | 1.590330958366394 |
4205 | MRK | 1978-10-10 | 1.5837039947509766 |
4206 | MRK | 1978-10-11 | 1.6035840511322021 |
4207 | MRK | 1978-10-12 | 1.5770779848098755 |
4208 | MRK | 1978-10-13 | 1.5770779848098755 |
4209 | MRK | 1978-10-16 | 1.547258973121643 |
4210 | MRK | 1978-10-17 | 1.5174410343170166 |
4211 | MRK | 1978-10-18 | 1.5108139514923096 |
4212 | MRK | 1978-10-19 | 1.5141270160675049 |
4213 | MRK | 1978-10-20 | 1.497560977935791 |
4214 | MRK | 1978-10-23 | 1.5240670442581177 |
4215 | MRK | 1978-10-24 | 1.5141270160675049 |
4216 | MRK | 1978-10-25 | 1.497560977935791 |
4217 | MRK | 1978-10-26 | 1.4776819944381714 |
4218 | MRK | 1978-10-27 | 1.4578030109405518 |
4219 | MRK | 1978-10-30 | 1.5439460277557373 |
4220 | MRK | 1978-10-31 | 1.49093496799469 |
4221 | MRK | 1978-11-01 | 1.6300890445709229 |
4222 | MRK | 1978-11-02 | 1.5704519748687744 |
4223 | MRK | 1978-11-03 | 1.5837039947509766 |
4224 | MRK | 1978-11-06 | 1.5770779848098755 |
4225 | MRK | 1978-11-07 | 1.547258973121643 |
4226 | MRK | 1978-11-08 | 1.5505729913711548 |
4227 | MRK | 1978-11-09 | 1.534006953239441 |
4228 | MRK | 1978-11-10 | 1.5373200178146362 |
4229 | MRK | 1978-11-13 | 1.5373200178146362 |
4230 | MRK | 1978-11-14 | 1.5306930541992188 |
4231 | MRK | 1978-11-15 | 1.5108139514923096 |
4232 | MRK | 1978-11-16 | 1.5505729913711548 |
4233 | MRK | 1978-11-17 | 1.5737650394439697 |
4234 | MRK | 1978-11-20 | 1.5837039947509766 |
4235 | MRK | 1978-11-21 | 1.5704519748687744 |
4236 | MRK | 1978-11-22 | 1.55388605594635 |
4237 | MRK | 1978-11-24 | 1.563825011253357 |
4238 | MRK | 1978-11-27 | 1.563825011253357 |
4239 | MRK | 1978-11-28 | 1.5770779848098755 |
4240 | MRK | 1978-11-29 | 1.540632963180542 |
4241 | MRK | 1978-11-30 | 1.5837039947509766 |
4242 | MRK | 1978-12-01 | 1.6300890445709229 |
4243 | MRK | 1978-12-04 | 1.6499680280685425 |
4244 | MRK | 1978-12-05 | 1.736111044883728 |
4245 | MRK | 1978-12-06 | 1.6996660232543945 |
4246 | MRK | 1978-12-07 | 1.712918996810913 |
4247 | MRK | 1978-12-08 | 1.7493640184402466 |
4248 | MRK | 1978-12-11 | 1.742737054824829 |
4249 | MRK | 1978-12-12 | 1.729485034942627 |
4250 | MRK | 1978-12-13 | 1.6897259950637817 |
4251 | MRK | 1978-12-14 | 1.7096060514450073 |
4252 | MRK | 1978-12-15 | 1.6897259950637817 |
4253 | MRK | 1978-12-18 | 1.65659499168396 |
4254 | MRK | 1978-12-19 | 1.6830999851226807 |
4255 | MRK | 1978-12-20 | 1.7758690118789673 |
4256 | MRK | 1978-12-21 | 1.779183030128479 |
4257 | MRK | 1978-12-22 | 1.8090009689331055 |
4258 | MRK | 1978-12-26 | 1.8321939706802368 |
4259 | MRK | 1978-12-27 | 1.8023749589920044 |
4260 | MRK | 1978-12-28 | 1.7957489490509033 |
4261 | MRK | 1978-12-29 | 1.7924350500106812 |
4262 | MRK | 1979-01-02 | 1.7990620136260986 |
4263 | MRK | 1979-01-03 | 1.8056880235671997 |
4264 | MRK | 1979-01-04 | 1.8023749589920044 |
4265 | MRK | 1979-01-05 | 1.8123140335083008 |
4266 | MRK | 1979-01-08 | 1.8023749589920044 |
4267 | MRK | 1979-01-09 | 1.8023749589920044 |
4268 | MRK | 1979-01-10 | 1.8023749589920044 |
4269 | MRK | 1979-01-11 | 1.8553860187530518 |
4270 | MRK | 1979-01-12 | 1.8785779476165771 |
4271 | MRK | 1979-01-15 | 1.8984570503234863 |
4272 | MRK | 1979-01-16 | 1.8620120286941528 |
4273 | MRK | 1979-01-17 | 1.8620120286941528 |
4274 | MRK | 1979-01-18 | 1.8620120286941528 |
4275 | MRK | 1979-01-19 | 1.8487600088119507 |
4276 | MRK | 1979-01-22 | 1.8355070352554321 |
4277 | MRK | 1979-01-23 | 1.828879952430725 |
4278 | MRK | 1979-01-24 | 1.7824959754943848 |
4279 | MRK | 1979-01-25 | 1.8255670070648193 |
4280 | MRK | 1979-01-26 | 1.828879952430725 |
4281 | MRK | 1979-01-29 | 1.822253942489624 |
4282 | MRK | 1979-01-30 | 1.8156280517578125 |
4283 | MRK | 1979-01-31 | 1.8023749589920044 |
4284 | MRK | 1979-02-01 | 1.7990620136260986 |
4285 | MRK | 1979-02-02 | 1.7824959754943848 |
4286 | MRK | 1979-02-05 | 1.7626169919967651 |
4287 | MRK | 1979-02-06 | 1.7626169919967651 |
4288 | MRK | 1979-02-07 | 1.7659300565719604 |
4289 | MRK | 1979-02-08 | 1.78580904006958 |
4290 | MRK | 1979-02-09 | 1.772555947303772 |
4291 | MRK | 1979-02-12 | 1.772555947303772 |
4292 | MRK | 1979-02-13 | 1.7957489490509033 |
4293 | MRK | 1979-02-14 | 1.7990620136260986 |
4294 | MRK | 1979-02-15 | 1.78580904006958 |
4295 | MRK | 1979-02-16 | 1.7493640184402466 |
4296 | MRK | 1979-02-20 | 1.7626169919967651 |
4297 | MRK | 1979-02-21 | 1.7526769638061523 |
4298 | MRK | 1979-02-22 | 1.729485034942627 |
4299 | MRK | 1979-02-23 | 1.7394239902496338 |
4300 | MRK | 1979-02-26 | 1.7327979803085327 |
4301 | MRK | 1979-02-27 | 1.7162319421768188 |
4302 | MRK | 1979-02-28 | 1.729485034942627 |
4303 | MRK | 1979-03-01 | 1.7162319421768188 |
4304 | MRK | 1979-03-02 | 1.712918996810913 |
4305 | MRK | 1979-03-05 | 1.736111044883728 |
4306 | MRK | 1979-03-06 | 1.736111044883728 |
4307 | MRK | 1979-03-07 | 1.7593029737472534 |
4308 | MRK | 1979-03-08 | 1.7659300565719604 |
4309 | MRK | 1979-03-09 | 1.7758690118789673 |
4310 | MRK | 1979-03-12 | 1.7626169919967651 |
4311 | MRK | 1979-03-13 | 1.7626169919967651 |
4312 | MRK | 1979-03-14 | 1.742737054824829 |
4313 | MRK | 1979-03-15 | 1.742737054824829 |
4314 | MRK | 1979-03-16 | 1.7559900283813477 |
4315 | MRK | 1979-03-19 | 1.7692430019378662 |
4316 | MRK | 1979-03-20 | 1.7659300565719604 |
4317 | MRK | 1979-03-21 | 1.779183030128479 |
4318 | MRK | 1979-03-22 | 1.8090009689331055 |
4319 | MRK | 1979-03-23 | 1.8023749589920044 |
4320 | MRK | 1979-03-26 | 1.7626169919967651 |
4321 | MRK | 1979-03-27 | 1.7990620136260986 |
4322 | MRK | 1979-03-28 | 1.7758690118789673 |
4323 | MRK | 1979-03-29 | 1.742737054824829 |
4324 | MRK | 1979-03-30 | 1.7493640184402466 |
4325 | MRK | 1979-04-02 | 1.7327979803085327 |
4326 | MRK | 1979-04-03 | 1.7593029737472534 |
4327 | MRK | 1979-04-04 | 1.7824959754943848 |
4328 | MRK | 1979-04-05 | 1.7692430019378662 |
4329 | MRK | 1979-04-06 | 1.7758690118789673 |
4330 | MRK | 1979-04-09 | 1.772555947303772 |
4331 | MRK | 1979-04-10 | 1.78580904006958 |
4332 | MRK | 1979-04-11 | 1.7559900283813477 |
4333 | MRK | 1979-04-12 | 1.736111044883728 |
4334 | MRK | 1979-04-16 | 1.7261719703674316 |
4335 | MRK | 1979-04-17 | 1.736111044883728 |
4336 | MRK | 1979-04-18 | 1.7559900283813477 |
4337 | MRK | 1979-04-19 | 1.7626169919967651 |
4338 | MRK | 1979-04-20 | 1.7493640184402466 |
4339 | MRK | 1979-04-23 | 1.729485034942627 |
4340 | MRK | 1979-04-24 | 1.7460509538650513 |
4341 | MRK | 1979-04-25 | 1.7593029737472534 |
4342 | MRK | 1979-04-26 | 1.7758690118789673 |
4343 | MRK | 1979-04-27 | 1.7990620136260986 |
4344 | MRK | 1979-04-30 | 1.8156280517578125 |
4345 | MRK | 1979-05-01 | 1.8156280517578125 |
4346 | MRK | 1979-05-02 | 1.7990620136260986 |
4347 | MRK | 1979-05-03 | 1.7924350500106812 |
4348 | MRK | 1979-05-04 | 1.7692430019378662 |
4349 | MRK | 1979-05-07 | 1.7327979803085327 |
4350 | MRK | 1979-05-08 | 1.7559900283813477 |
4351 | MRK | 1979-05-09 | 1.736111044883728 |
4352 | MRK | 1979-05-10 | 1.6963529586791992 |
4353 | MRK | 1979-05-11 | 1.729485034942627 |
4354 | MRK | 1979-05-14 | 1.72285795211792 |
4355 | MRK | 1979-05-15 | 1.7162319421768188 |
4356 | MRK | 1979-05-16 | 1.679787039756775 |
4357 | MRK | 1979-05-17 | 1.7195450067520142 |
4358 | MRK | 1979-05-18 | 1.7062920331954956 |
4359 | MRK | 1979-05-21 | 1.7096060514450073 |
4360 | MRK | 1979-05-22 | 1.7096060514450073 |
4361 | MRK | 1979-05-23 | 1.7029789686203003 |
4362 | MRK | 1979-05-24 | 1.6830999851226807 |
4363 | MRK | 1979-05-25 | 1.6897259950637817 |
4364 | MRK | 1979-05-29 | 1.6830999851226807 |
4365 | MRK | 1979-05-30 | 1.6599080562591553 |
4366 | MRK | 1979-05-31 | 1.663221001625061 |
4367 | MRK | 1979-06-01 | 1.663221001625061 |
4368 | MRK | 1979-06-04 | 1.6731610298156738 |
4369 | MRK | 1979-06-05 | 1.6897259950637817 |
4370 | MRK | 1979-06-06 | 1.729485034942627 |
4371 | MRK | 1979-06-07 | 1.742737054824829 |
4372 | MRK | 1979-06-08 | 1.7261719703674316 |
4373 | MRK | 1979-06-11 | 1.7460509538650513 |
4374 | MRK | 1979-06-12 | 1.7626169919967651 |
4375 | MRK | 1979-06-13 | 1.7593029737472534 |
4376 | MRK | 1979-06-14 | 1.742737054824829 |
4377 | MRK | 1979-06-15 | 1.7460509538650513 |
4378 | MRK | 1979-06-18 | 1.729485034942627 |
4379 | MRK | 1979-06-19 | 1.736111044883728 |
4380 | MRK | 1979-06-20 | 1.7162319421768188 |
4381 | MRK | 1979-06-21 | 1.72285795211792 |
4382 | MRK | 1979-06-22 | 1.7261719703674316 |
4383 | MRK | 1979-06-25 | 1.736111044883728 |
4384 | MRK | 1979-06-26 | 1.7162319421768188 |
4385 | MRK | 1979-06-27 | 1.7394239902496338 |
4386 | MRK | 1979-06-28 | 1.7394239902496338 |
4387 | MRK | 1979-06-29 | 1.7891219854354858 |
4388 | MRK | 1979-07-02 | 1.736111044883728 |
4389 | MRK | 1979-07-03 | 1.7758690118789673 |
4390 | MRK | 1979-07-05 | 1.7659300565719604 |
4391 | MRK | 1979-07-06 | 1.7957489490509033 |
4392 | MRK | 1979-07-09 | 1.8189409971237183 |
4393 | MRK | 1979-07-10 | 1.822253942489624 |
4394 | MRK | 1979-07-11 | 1.8189409971237183 |
4395 | MRK | 1979-07-12 | 1.7891219854354858 |
4396 | MRK | 1979-07-13 | 1.7891219854354858 |
4397 | MRK | 1979-07-16 | 1.7990620136260986 |
4398 | MRK | 1979-07-17 | 1.7593029737472534 |
4399 | MRK | 1979-07-18 | 1.7692430019378662 |
4400 | MRK | 1979-07-19 | 1.7526769638061523 |
4401 | MRK | 1979-07-20 | 1.7626169919967651 |
4402 | MRK | 1979-07-23 | 1.7460509538650513 |
4403 | MRK | 1979-07-24 | 1.7460509538650513 |
4404 | MRK | 1979-07-25 | 1.7692430019378662 |
4405 | MRK | 1979-07-26 | 1.78580904006958 |
4406 | MRK | 1979-07-27 | 1.7559900283813477 |
4407 | MRK | 1979-07-30 | 1.7559900283813477 |
4408 | MRK | 1979-07-31 | 1.7559900283813477 |
4409 | MRK | 1979-08-01 | 1.7659300565719604 |
4410 | MRK | 1979-08-02 | 1.7593029737472534 |
4411 | MRK | 1979-08-03 | 1.736111044883728 |
4412 | MRK | 1979-08-06 | 1.7493640184402466 |
4413 | MRK | 1979-08-07 | 1.7692430019378662 |
4414 | MRK | 1979-08-08 | 1.7891219854354858 |
4415 | MRK | 1979-08-09 | 1.7891219854354858 |
4416 | MRK | 1979-08-10 | 1.78580904006958 |
4417 | MRK | 1979-08-13 | 1.8255670070648193 |
4418 | MRK | 1979-08-14 | 1.8321939706802368 |
4419 | MRK | 1979-08-15 | 1.8686389923095703 |
4420 | MRK | 1979-08-16 | 1.8818910121917725 |
4421 | MRK | 1979-08-17 | 1.8852050304412842 |
4422 | MRK | 1979-08-20 | 1.8852050304412842 |
4423 | MRK | 1979-08-21 | 1.88851797580719 |
4424 | MRK | 1979-08-22 | 1.8785779476165771 |
4425 | MRK | 1979-08-23 | 1.8553860187530518 |
4426 | MRK | 1979-08-24 | 1.8421330451965332 |
4427 | MRK | 1979-08-27 | 1.8487600088119507 |
4428 | MRK | 1979-08-28 | 1.8553860187530518 |
4429 | MRK | 1979-08-29 | 1.8620120286941528 |
4430 | MRK | 1979-08-30 | 1.8620120286941528 |
4431 | MRK | 1979-08-31 | 1.8421330451965332 |
4432 | MRK | 1979-09-04 | 1.822253942489624 |
4433 | MRK | 1979-09-05 | 1.7957489490509033 |
4434 | MRK | 1979-09-06 | 1.7692430019378662 |
4435 | MRK | 1979-09-07 | 1.7891219854354858 |
4436 | MRK | 1979-09-10 | 1.7924350500106812 |
4437 | MRK | 1979-09-11 | 1.7626169919967651 |
4438 | MRK | 1979-09-12 | 1.7526769638061523 |
4439 | MRK | 1979-09-13 | 1.7559900283813477 |
4440 | MRK | 1979-09-14 | 1.7626169919967651 |
4441 | MRK | 1979-09-17 | 1.7758690118789673 |
4442 | MRK | 1979-09-18 | 1.7559900283813477 |
4443 | MRK | 1979-09-19 | 1.7626169919967651 |
4444 | MRK | 1979-09-20 | 1.7692430019378662 |
4445 | MRK | 1979-09-21 | 1.7924350500106812 |
4446 | MRK | 1979-09-24 | 1.7924350500106812 |
4447 | MRK | 1979-09-25 | 1.8023749589920044 |
4448 | MRK | 1979-09-26 | 1.828879952430725 |
4449 | MRK | 1979-09-27 | 1.828879952430725 |
4450 | MRK | 1979-09-28 | 1.822253942489624 |
4451 | MRK | 1979-10-01 | 1.8056880235671997 |
4452 | MRK | 1979-10-02 | 1.8785779476165771 |
4453 | MRK | 1979-10-03 | 1.8620120286941528 |
4454 | MRK | 1979-10-04 | 1.8686389923095703 |
4455 | MRK | 1979-10-05 | 1.8686389923095703 |
4456 | MRK | 1979-10-08 | 1.8487600088119507 |
4457 | MRK | 1979-10-09 | 1.7957489490509033 |
4458 | MRK | 1979-10-10 | 1.7493640184402466 |
4459 | MRK | 1979-10-11 | 1.736111044883728 |
4460 | MRK | 1979-10-12 | 1.736111044883728 |
4461 | MRK | 1979-10-15 | 1.7261719703674316 |
4462 | MRK | 1979-10-16 | 1.742737054824829 |
4463 | MRK | 1979-10-17 | 1.7493640184402466 |
4464 | MRK | 1979-10-18 | 1.7526769638061523 |
4465 | MRK | 1979-10-19 | 1.712918996810913 |
4466 | MRK | 1979-10-22 | 1.7261719703674316 |
4467 | MRK | 1979-10-23 | 1.712918996810913 |
4468 | MRK | 1979-10-24 | 1.7162319421768188 |
4469 | MRK | 1979-10-25 | 1.7195450067520142 |
4470 | MRK | 1979-10-26 | 1.742737054824829 |
4471 | MRK | 1979-10-29 | 1.736111044883728 |
4472 | MRK | 1979-10-30 | 1.772555947303772 |
4473 | MRK | 1979-10-31 | 1.7526769638061523 |
4474 | MRK | 1979-11-01 | 1.7626169919967651 |
4475 | MRK | 1979-11-02 | 1.7626169919967651 |
4476 | MRK | 1979-11-05 | 1.7493640184402466 |
4477 | MRK | 1979-11-06 | 1.736111044883728 |
4478 | MRK | 1979-11-07 | 1.7261719703674316 |
4479 | MRK | 1979-11-08 | 1.7195450067520142 |
4480 | MRK | 1979-11-09 | 1.7526769638061523 |
4481 | MRK | 1979-11-12 | 1.8156280517578125 |
4482 | MRK | 1979-11-13 | 1.7990620136260986 |
4483 | MRK | 1979-11-14 | 1.8255670070648193 |
4484 | MRK | 1979-11-15 | 1.8421330451965332 |
4485 | MRK | 1979-11-16 | 1.822253942489624 |
4486 | MRK | 1979-11-19 | 1.8156280517578125 |
4487 | MRK | 1979-11-20 | 1.8321939706802368 |
4488 | MRK | 1979-11-21 | 1.8421330451965332 |
4489 | MRK | 1979-11-23 | 1.8752650022506714 |
4490 | MRK | 1979-11-26 | 1.938215970993042 |
4491 | MRK | 1979-11-27 | 1.9349019527435303 |
4492 | MRK | 1979-11-28 | 1.9580949544906616 |
4493 | MRK | 1979-11-29 | 1.944841980934143 |
4494 | MRK | 1979-11-30 | 1.9183369874954224 |
4495 | MRK | 1979-12-03 | 1.895143985748291 |
4496 | MRK | 1979-12-04 | 1.9183369874954224 |
4497 | MRK | 1979-12-05 | 1.9117100238800049 |
4498 | MRK | 1979-12-06 | 1.9481550455093384 |
4499 | MRK | 1979-12-07 | 1.9514679908752441 |
4500 | MRK | 1979-12-10 | 1.9415290355682373 |
4501 | MRK | 1979-12-11 | 1.9216500520706177 |
4502 | MRK | 1979-12-12 | 1.9050840139389038 |
4503 | MRK | 1979-12-13 | 1.9017709493637085 |
4504 | MRK | 1979-12-14 | 1.9481550455093384 |
4505 | MRK | 1979-12-17 | 1.9415290355682373 |
4506 | MRK | 1979-12-18 | 1.9150229692459106 |
4507 | MRK | 1979-12-19 | 1.9083969593048096 |
4508 | MRK | 1979-12-20 | 1.9315890073776245 |
4509 | MRK | 1979-12-21 | 1.9481550455093384 |
4510 | MRK | 1979-12-24 | 1.9315890073776245 |
4511 | MRK | 1979-12-26 | 1.9216500520706177 |
4512 | MRK | 1979-12-27 | 1.944841980934143 |
4513 | MRK | 1979-12-28 | 1.938215970993042 |
4514 | MRK | 1979-12-31 | 1.9150229692459106 |
4515 | MRK | 1980-01-02 | 1.8752650022506714 |
4516 | MRK | 1980-01-03 | 1.9017709493637085 |
4517 | MRK | 1980-01-04 | 1.9150229692459106 |
4518 | MRK | 1980-01-07 | 1.9315890073776245 |
4519 | MRK | 1980-01-08 | 1.9879130125045776 |
4520 | MRK | 1980-01-09 | 1.9746609926223755 |
4521 | MRK | 1980-01-10 | 1.9945399761199951 |
4522 | MRK | 1980-01-11 | 1.9349019527435303 |
4523 | MRK | 1980-01-14 | 1.9481550455093384 |
4524 | MRK | 1980-01-15 | 1.9282759428024292 |
4525 | MRK | 1980-01-16 | 1.9249629974365234 |
4526 | MRK | 1980-01-17 | 1.8818910121917725 |
4527 | MRK | 1980-01-18 | 1.8686389923095703 |
4528 | MRK | 1980-01-21 | 1.8719520568847656 |
4529 | MRK | 1980-01-22 | 1.8553860187530518 |
4530 | MRK | 1980-01-23 | 1.8620120286941528 |
4531 | MRK | 1980-01-24 | 1.8620120286941528 |
4532 | MRK | 1980-01-25 | 1.8553860187530518 |
4533 | MRK | 1980-01-28 | 1.845445990562439 |
4534 | MRK | 1980-01-29 | 1.8255670070648193 |
4535 | MRK | 1980-01-30 | 1.8487600088119507 |
4536 | MRK | 1980-01-31 | 1.8156280517578125 |
4537 | MRK | 1980-02-01 | 1.7924350500106812 |
4538 | MRK | 1980-02-04 | 1.8090009689331055 |
4539 | MRK | 1980-02-05 | 1.8123140335083008 |
4540 | MRK | 1980-02-06 | 1.8090009689331055 |
4541 | MRK | 1980-02-07 | 1.7593029737472534 |
4542 | MRK | 1980-02-08 | 1.7493640184402466 |
4543 | MRK | 1980-02-11 | 1.7824959754943848 |
4544 | MRK | 1980-02-12 | 1.828879952430725 |
4545 | MRK | 1980-02-13 | 1.779183030128479 |
4546 | MRK | 1980-02-14 | 1.7758690118789673 |
4547 | MRK | 1980-02-15 | 1.742737054824829 |
4548 | MRK | 1980-02-19 | 1.7162319421768188 |
4549 | MRK | 1980-02-20 | 1.7824959754943848 |
4550 | MRK | 1980-02-21 | 1.72285795211792 |
4551 | MRK | 1980-02-22 | 1.729485034942627 |
4552 | MRK | 1980-02-25 | 1.72285795211792 |
4553 | MRK | 1980-02-26 | 1.6996660232543945 |
4554 | MRK | 1980-02-27 | 1.6433420181274414 |
4555 | MRK | 1980-02-28 | 1.606896996498108 |
4556 | MRK | 1980-02-29 | 1.679787039756775 |
4557 | MRK | 1980-03-03 | 1.6499680280685425 |
4558 | MRK | 1980-03-04 | 1.6168359518051147 |
4559 | MRK | 1980-03-05 | 1.590330958366394 |
4560 | MRK | 1980-03-06 | 1.5571990013122559 |
4561 | MRK | 1980-03-07 | 1.6002700328826904 |
4562 | MRK | 1980-03-10 | 1.640028953552246 |
4563 | MRK | 1980-03-11 | 1.6764739751815796 |
4564 | MRK | 1980-03-12 | 1.6334019899368286 |
4565 | MRK | 1980-03-13 | 1.65659499168396 |
4566 | MRK | 1980-03-14 | 1.640028953552246 |
4567 | MRK | 1980-03-17 | 1.6002700328826904 |
4568 | MRK | 1980-03-18 | 1.6599080562591553 |
4569 | MRK | 1980-03-19 | 1.6466549634933472 |
4570 | MRK | 1980-03-20 | 1.6433420181274414 |
4571 | MRK | 1980-03-21 | 1.636715054512024 |
4572 | MRK | 1980-03-24 | 1.6102099418640137 |
4573 | MRK | 1980-03-25 | 1.6665339469909668 |
4574 | MRK | 1980-03-26 | 1.6433420181274414 |
4575 | MRK | 1980-03-27 | 1.663221001625061 |
4576 | MRK | 1980-03-28 | 1.7096060514450073 |
4577 | MRK | 1980-03-31 | 1.7891219854354858 |
4578 | MRK | 1980-04-01 | 1.7957489490509033 |
4579 | MRK | 1980-04-02 | 1.8056880235671997 |
4580 | MRK | 1980-04-03 | 1.8090009689331055 |
4581 | MRK | 1980-04-07 | 1.742737054824829 |
4582 | MRK | 1980-04-08 | 1.7460509538650513 |
4583 | MRK | 1980-04-09 | 1.779183030128479 |
4584 | MRK | 1980-04-10 | 1.7824959754943848 |
4585 | MRK | 1980-04-11 | 1.7559900283813477 |
4586 | MRK | 1980-04-14 | 1.7261719703674316 |
4587 | MRK | 1980-04-15 | 1.7327979803085327 |
4588 | MRK | 1980-04-16 | 1.736111044883728 |
4589 | MRK | 1980-04-17 | 1.736111044883728 |
4590 | MRK | 1980-04-18 | 1.7029789686203003 |
4591 | MRK | 1980-04-21 | 1.686413049697876 |
4592 | MRK | 1980-04-22 | 1.779183030128479 |
4593 | MRK | 1980-04-23 | 1.7692430019378662 |
4594 | MRK | 1980-04-24 | 1.7891219854354858 |
4595 | MRK | 1980-04-25 | 1.7957489490509033 |
4596 | MRK | 1980-04-28 | 1.8023749589920044 |
4597 | MRK | 1980-04-29 | 1.7957489490509033 |
4598 | MRK | 1980-04-30 | 1.7990620136260986 |
4599 | MRK | 1980-05-01 | 1.7758690118789673 |
4600 | MRK | 1980-05-02 | 1.7758690118789673 |
4601 | MRK | 1980-05-05 | 1.7957489490509033 |
4602 | MRK | 1980-05-06 | 1.8421330451965332 |
4603 | MRK | 1980-05-07 | 1.8355070352554321 |
4604 | MRK | 1980-05-08 | 1.8487600088119507 |
4605 | MRK | 1980-05-09 | 1.828879952430725 |
4606 | MRK | 1980-05-12 | 1.8255670070648193 |
4607 | MRK | 1980-05-13 | 1.8255670070648193 |
4608 | MRK | 1980-05-14 | 1.8421330451965332 |
4609 | MRK | 1980-05-15 | 1.8487600088119507 |
4610 | MRK | 1980-05-16 | 1.8686389923095703 |
4611 | MRK | 1980-05-19 | 1.8553860187530518 |
4612 | MRK | 1980-05-20 | 1.8553860187530518 |
4613 | MRK | 1980-05-21 | 1.895143985748291 |
4614 | MRK | 1980-05-22 | 1.8818910121917725 |
4615 | MRK | 1980-05-23 | 1.8785779476165771 |
4616 | MRK | 1980-05-27 | 1.88851797580719 |
4617 | MRK | 1980-05-28 | 1.8984570503234863 |
4618 | MRK | 1980-05-29 | 1.8852050304412842 |
4619 | MRK | 1980-05-30 | 1.895143985748291 |
4620 | MRK | 1980-06-02 | 1.8785779476165771 |
4621 | MRK | 1980-06-03 | 1.8620120286941528 |
4622 | MRK | 1980-06-04 | 1.88851797580719 |
4623 | MRK | 1980-06-05 | 1.8752650022506714 |
4624 | MRK | 1980-06-06 | 1.9050840139389038 |
4625 | MRK | 1980-06-09 | 1.8984570503234863 |
4626 | MRK | 1980-06-10 | 1.8984570503234863 |
4627 | MRK | 1980-06-11 | 1.8918310403823853 |
4628 | MRK | 1980-06-12 | 1.9017709493637085 |
4629 | MRK | 1980-06-13 | 1.9017709493637085 |
4630 | MRK | 1980-06-16 | 1.88851797580719 |
4631 | MRK | 1980-06-17 | 1.8918310403823853 |
4632 | MRK | 1980-06-18 | 1.895143985748291 |
4633 | MRK | 1980-06-19 | 1.8752650022506714 |
4634 | MRK | 1980-06-20 | 1.8752650022506714 |
4635 | MRK | 1980-06-23 | 1.8818910121917725 |
4636 | MRK | 1980-06-24 | 1.8752650022506714 |
4637 | MRK | 1980-06-25 | 1.9349019527435303 |
4638 | MRK | 1980-06-26 | 1.9050840139389038 |
4639 | MRK | 1980-06-27 | 1.895143985748291 |
4640 | MRK | 1980-06-30 | 1.8752650022506714 |
4641 | MRK | 1980-07-01 | 1.9017709493637085 |
4642 | MRK | 1980-07-02 | 1.9083969593048096 |
4643 | MRK | 1980-07-03 | 1.9349019527435303 |
4644 | MRK | 1980-07-07 | 1.9415290355682373 |
4645 | MRK | 1980-07-08 | 1.9547820091247559 |
4646 | MRK | 1980-07-09 | 1.9547820091247559 |
4647 | MRK | 1980-07-10 | 1.9415290355682373 |
4648 | MRK | 1980-07-11 | 1.9282759428024292 |
4649 | MRK | 1980-07-14 | 1.9879130125045776 |
4650 | MRK | 1980-07-15 | 1.9879130125045776 |
4651 | MRK | 1980-07-16 | 2.0011661052703857 |
4652 | MRK | 1980-07-17 | 2.0011661052703857 |
4653 | MRK | 1980-07-18 | 2.0144190788269043 |
4654 | MRK | 1980-07-21 | 2.067430019378662 |
4655 | MRK | 1980-07-22 | 2.021044969558716 |
4656 | MRK | 1980-07-23 | 2.0243589878082275 |
4657 | MRK | 1980-07-24 | 2.011106014251709 |
4658 | MRK | 1980-07-25 | 1.9945399761199951 |
4659 | MRK | 1980-07-28 | 2.0177319049835205 |
4660 | MRK | 1980-07-29 | 2.0342979431152344 |
4661 | MRK | 1980-07-30 | 2.0342979431152344 |
4662 | MRK | 1980-07-31 | 2.047550916671753 |
4663 | MRK | 1980-08-01 | 2.047550916671753 |
4664 | MRK | 1980-08-04 | 2.067430019378662 |
4665 | MRK | 1980-08-05 | 2.0541770458221436 |
4666 | MRK | 1980-08-06 | 2.0342979431152344 |
4667 | MRK | 1980-08-07 | 2.0541770458221436 |
4668 | MRK | 1980-08-08 | 2.0740559101104736 |
4669 | MRK | 1980-08-11 | 2.087308883666992 |
4670 | MRK | 1980-08-12 | 2.067430019378662 |
4671 | MRK | 1980-08-13 | 2.067430019378662 |
4672 | MRK | 1980-08-14 | 2.083996057510376 |
4673 | MRK | 1980-08-15 | 2.1105010509490967 |
4674 | MRK | 1980-08-18 | 2.0740559101104736 |
4675 | MRK | 1980-08-19 | 2.047550916671753 |
4676 | MRK | 1980-08-20 | 2.067430019378662 |
4677 | MRK | 1980-08-21 | 2.1138150691986084 |
4678 | MRK | 1980-08-22 | 2.103874921798706 |
4679 | MRK | 1980-08-25 | 2.087308883666992 |
4680 | MRK | 1980-08-26 | 2.0806829929351807 |
4681 | MRK | 1980-08-27 | 2.0608038902282715 |
4682 | MRK | 1980-08-28 | 2.047550916671753 |
4683 | MRK | 1980-08-29 | 2.0077929496765137 |
4684 | MRK | 1980-09-02 | 2.0243589878082275 |
4685 | MRK | 1980-09-03 | 2.047550916671753 |
4686 | MRK | 1980-09-04 | 2.0707430839538574 |
4687 | MRK | 1980-09-05 | 2.064116954803467 |
4688 | MRK | 1980-09-08 | 2.047550916671753 |
4689 | MRK | 1980-09-09 | 2.0409250259399414 |
4690 | MRK | 1980-09-10 | 2.0508639812469482 |
4691 | MRK | 1980-09-11 | 2.057490110397339 |
4692 | MRK | 1980-09-12 | 2.0342979431152344 |
4693 | MRK | 1980-09-15 | 2.027672052383423 |
4694 | MRK | 1980-09-16 | 2.0707430839538574 |
4695 | MRK | 1980-09-17 | 2.1071879863739014 |
4696 | MRK | 1980-09-18 | 2.10056209564209 |
4697 | MRK | 1980-09-19 | 2.1270670890808105 |
4698 | MRK | 1980-09-22 | 2.1535730361938477 |
4699 | MRK | 1980-09-23 | 2.140320062637329 |
4700 | MRK | 1980-09-24 | 2.1535730361938477 |
4701 | MRK | 1980-09-25 | 2.160198926925659 |
4702 | MRK | 1980-09-26 | 2.156886100769043 |
4703 | MRK | 1980-09-29 | 2.087308883666992 |
4704 | MRK | 1980-09-30 | 2.1138150691986084 |
4705 | MRK | 1980-10-01 | 2.1105010509490967 |
4706 | MRK | 1980-10-02 | 2.1138150691986084 |
4707 | MRK | 1980-10-03 | 2.1071879863739014 |
4708 | MRK | 1980-10-06 | 2.1270670890808105 |
4709 | MRK | 1980-10-07 | 2.1138150691986084 |
4710 | MRK | 1980-10-08 | 2.1237540245056152 |
4711 | MRK | 1980-10-09 | 2.10056209564209 |
4712 | MRK | 1980-10-10 | 2.0740559101104736 |
4713 | MRK | 1980-10-13 | 2.083996057510376 |
4714 | MRK | 1980-10-14 | 2.0906219482421875 |
4715 | MRK | 1980-10-15 | 2.093935966491699 |
4716 | MRK | 1980-10-16 | 2.0773699283599854 |
4717 | MRK | 1980-10-17 | 2.0773699283599854 |
4718 | MRK | 1980-10-20 | 2.067430019378662 |
4719 | MRK | 1980-10-21 | 2.083996057510376 |
4720 | MRK | 1980-10-22 | 2.087308883666992 |
4721 | MRK | 1980-10-23 | 2.0144190788269043 |
4722 | MRK | 1980-10-24 | 1.9746609926223755 |
4723 | MRK | 1980-10-27 | 1.9945399761199951 |
4724 | MRK | 1980-10-28 | 2.0144190788269043 |
4725 | MRK | 1980-10-29 | 2.0011661052703857 |
4726 | MRK | 1980-10-30 | 1.938215970993042 |
4727 | MRK | 1980-10-31 | 1.9812870025634766 |
4728 | MRK | 1980-11-03 | 2.0144190788269043 |
4729 | MRK | 1980-11-05 | 2.0541770458221436 |
4730 | MRK | 1980-11-06 | 2.021044969558716 |
4731 | MRK | 1980-11-07 | 2.021044969558716 |
4732 | MRK | 1980-11-10 | 2.0144190788269043 |
4733 | MRK | 1980-11-11 | 2.021044969558716 |
4734 | MRK | 1980-11-12 | 2.027672052383423 |
4735 | MRK | 1980-11-13 | 2.0806829929351807 |
4736 | MRK | 1980-11-14 | 2.1105010509490967 |
4737 | MRK | 1980-11-17 | 2.1071879863739014 |
4738 | MRK | 1980-11-18 | 2.140320062637329 |
4739 | MRK | 1980-11-19 | 2.1303811073303223 |
4740 | MRK | 1980-11-20 | 2.12044095993042 |
4741 | MRK | 1980-11-21 | 2.140320062637329 |
4742 | MRK | 1980-11-24 | 2.12044095993042 |
4743 | MRK | 1980-11-25 | 2.10056209564209 |
4744 | MRK | 1980-11-26 | 2.1071879863739014 |
4745 | MRK | 1980-11-28 | 2.1071879863739014 |
4746 | MRK | 1980-12-01 | 2.0508639812469482 |
4747 | MRK | 1980-12-02 | 2.0608038902282715 |
4748 | MRK | 1980-12-03 | 2.0508639812469482 |
4749 | MRK | 1980-12-04 | 2.0409250259399414 |
4750 | MRK | 1980-12-05 | 2.0342979431152344 |
4751 | MRK | 1980-12-08 | 1.9879130125045776 |
4752 | MRK | 1980-12-09 | 1.9945399761199951 |
4753 | MRK | 1980-12-10 | 1.9713480472564697 |
4754 | MRK | 1980-12-11 | 1.968034029006958 |
4755 | MRK | 1980-12-12 | 1.9812870025634766 |
4756 | MRK | 1980-12-15 | 2.0077929496765137 |
4757 | MRK | 1980-12-16 | 1.9978530406951904 |
4758 | MRK | 1980-12-17 | 1.9547820091247559 |
4759 | MRK | 1980-12-18 | 2.0011661052703857 |
4760 | MRK | 1980-12-19 | 2.0409250259399414 |
4761 | MRK | 1980-12-22 | 2.12044095993042 |
4762 | MRK | 1980-12-23 | 2.1071879863739014 |
4763 | MRK | 1980-12-24 | 2.087308883666992 |
4764 | MRK | 1980-12-26 | 2.10056209564209 |
4765 | MRK | 1980-12-29 | 2.1270670890808105 |
4766 | MRK | 1980-12-30 | 2.213210105895996 |
4767 | MRK | 1980-12-31 | 2.2463419437408447 |
4768 | MRK | 1981-01-02 | 2.2794740200042725 |
4769 | MRK | 1981-01-05 | 2.272847890853882 |
4770 | MRK | 1981-01-06 | 2.272847890853882 |
4771 | MRK | 1981-01-07 | 2.236402988433838 |
4772 | MRK | 1981-01-08 | 2.2430291175842285 |
4773 | MRK | 1981-01-09 | 2.2463419437408447 |
4774 | MRK | 1981-01-12 | 2.272847890853882 |
4775 | MRK | 1981-01-13 | 2.2529690265655518 |
4776 | MRK | 1981-01-14 | 2.236402988433838 |
4777 | MRK | 1981-01-15 | 2.24965500831604 |
4778 | MRK | 1981-01-16 | 2.233088970184326 |
4779 | MRK | 1981-01-19 | 2.233088970184326 |
4780 | MRK | 1981-01-20 | 2.1867051124572754 |
4781 | MRK | 1981-01-21 | 2.1966440677642822 |
4782 | MRK | 1981-01-22 | 2.1867051124572754 |
4783 | MRK | 1981-01-23 | 2.1734519004821777 |
4784 | MRK | 1981-01-26 | 2.213210105895996 |
4785 | MRK | 1981-01-27 | 2.239716053009033 |
4786 | MRK | 1981-01-28 | 2.199958086013794 |
4787 | MRK | 1981-01-29 | 2.1800780296325684 |
4788 | MRK | 1981-01-30 | 2.193331003189087 |
4789 | MRK | 1981-02-02 | 2.1800780296325684 |
4790 | MRK | 1981-02-03 | 2.160198926925659 |
4791 | MRK | 1981-02-04 | 2.1502599716186523 |
4792 | MRK | 1981-02-05 | 2.1303811073303223 |
4793 | MRK | 1981-02-06 | 2.140320062637329 |
4794 | MRK | 1981-02-09 | 2.1535730361938477 |
4795 | MRK | 1981-02-10 | 2.1734519004821777 |
4796 | MRK | 1981-02-11 | 2.140320062637329 |
4797 | MRK | 1981-02-12 | 2.12044095993042 |
4798 | MRK | 1981-02-13 | 2.12044095993042 |
4799 | MRK | 1981-02-17 | 2.1138150691986084 |
4800 | MRK | 1981-02-18 | 2.140320062637329 |
4801 | MRK | 1981-02-19 | 2.1734519004821777 |
4802 | MRK | 1981-02-20 | 2.137006998062134 |
4803 | MRK | 1981-02-23 | 2.156886100769043 |
4804 | MRK | 1981-02-24 | 2.146946907043457 |
4805 | MRK | 1981-02-25 | 2.1336939334869385 |
4806 | MRK | 1981-02-26 | 2.1734519004821777 |
4807 | MRK | 1981-02-27 | 2.213210105895996 |
4808 | MRK | 1981-03-02 | 2.2529690265655518 |
4809 | MRK | 1981-03-03 | 2.213210105895996 |
4810 | MRK | 1981-03-04 | 2.2595949172973633 |
4811 | MRK | 1981-03-05 | 2.236402988433838 |
4812 | MRK | 1981-03-06 | 2.24965500831604 |
4813 | MRK | 1981-03-09 | 2.2529690265655518 |
4814 | MRK | 1981-03-10 | 2.2529690265655518 |
4815 | MRK | 1981-03-11 | 2.239716053009033 |
4816 | MRK | 1981-03-12 | 2.2529690265655518 |
4817 | MRK | 1981-03-13 | 2.266221046447754 |
4818 | MRK | 1981-03-16 | 2.2529690265655518 |
4819 | MRK | 1981-03-17 | 2.2430291175842285 |
4820 | MRK | 1981-03-18 | 2.266221046447754 |
4821 | MRK | 1981-03-19 | 2.2463419437408447 |
4822 | MRK | 1981-03-20 | 2.276160955429077 |
4823 | MRK | 1981-03-23 | 2.345737934112549 |
4824 | MRK | 1981-03-24 | 2.3126060962677 |
4825 | MRK | 1981-03-25 | 2.3324849605560303 |
4826 | MRK | 1981-03-26 | 2.2993528842926025 |
4827 | MRK | 1981-03-27 | 2.272847890853882 |
4828 | MRK | 1981-03-30 | 2.233088970184326 |
4829 | MRK | 1981-03-31 | 2.2430291175842285 |
4830 | MRK | 1981-04-01 | 2.3589909076690674 |
4831 | MRK | 1981-04-02 | 2.3324849605560303 |
4832 | MRK | 1981-04-03 | 2.3192319869995117 |
4833 | MRK | 1981-04-06 | 2.365617036819458 |
4834 | MRK | 1981-04-07 | 2.408689022064209 |
4835 | MRK | 1981-04-08 | 2.3987491130828857 |
4836 | MRK | 1981-04-09 | 2.392122983932495 |
4837 | MRK | 1981-04-10 | 2.3888089656829834 |
4838 | MRK | 1981-04-13 | 2.385495901107788 |
4839 | MRK | 1981-04-14 | 2.382183074951172 |
4840 | MRK | 1981-04-15 | 2.408689022064209 |
4841 | MRK | 1981-04-16 | 2.4716389179229736 |
4842 | MRK | 1981-04-20 | 2.537903070449829 |
4843 | MRK | 1981-04-21 | 2.49814510345459 |
4844 | MRK | 1981-04-22 | 2.4517600536346436 |
4845 | MRK | 1981-04-23 | 2.4351940155029297 |
4846 | MRK | 1981-04-24 | 2.4782650470733643 |
4847 | MRK | 1981-04-27 | 2.465013027191162 |
4848 | MRK | 1981-04-28 | 2.445133924484253 |
4849 | MRK | 1981-04-29 | 2.4484469890594482 |
4850 | MRK | 1981-04-30 | 2.4120020866394043 |
4851 | MRK | 1981-05-01 | 2.4120020866394043 |
4852 | MRK | 1981-05-04 | 2.345737934112549 |
4853 | MRK | 1981-05-05 | 2.3126060962677 |
4854 | MRK | 1981-05-06 | 2.3424251079559326 |
4855 | MRK | 1981-05-07 | 2.3623039722442627 |
4856 | MRK | 1981-05-08 | 2.3722429275512695 |
4857 | MRK | 1981-05-11 | 2.3788700103759766 |
4858 | MRK | 1981-05-12 | 2.421941041946411 |
4859 | MRK | 1981-05-13 | 2.382183074951172 |
4860 | MRK | 1981-05-14 | 2.402061939239502 |
4861 | MRK | 1981-05-15 | 2.465013027191162 |
4862 | MRK | 1981-05-18 | 2.5279629230499268 |
4863 | MRK | 1981-05-19 | 2.481579065322876 |
4864 | MRK | 1981-05-20 | 2.4484469890594482 |
4865 | MRK | 1981-05-21 | 2.4252541065216064 |
4866 | MRK | 1981-05-22 | 2.385495901107788 |
4867 | MRK | 1981-05-26 | 2.402061939239502 |
4868 | MRK | 1981-05-27 | 2.481579065322876 |
4869 | MRK | 1981-05-28 | 2.5809741020202637 |
4870 | MRK | 1981-05-29 | 2.663804054260254 |
4871 | MRK | 1981-06-01 | 2.7101891040802 |
4872 | MRK | 1981-06-02 | 2.6604909896850586 |
4873 | MRK | 1981-06-03 | 2.6604909896850586 |
4874 | MRK | 1981-06-04 | 2.653865098953247 |
4875 | MRK | 1981-06-05 | 2.6439249515533447 |
4876 | MRK | 1981-06-08 | 2.64723801612854 |
4877 | MRK | 1981-06-09 | 2.7135019302368164 |
4878 | MRK | 1981-06-10 | 2.6240460872650146 |
4879 | MRK | 1981-06-11 | 2.6339850425720215 |
4880 | MRK | 1981-06-12 | 2.6406118869781494 |
4881 | MRK | 1981-06-15 | 2.653865098953247 |
4882 | MRK | 1981-06-16 | 2.6770570278167725 |
4883 | MRK | 1981-06-17 | 2.6704299449920654 |
4884 | MRK | 1981-06-18 | 2.653865098953247 |
4885 | MRK | 1981-06-19 | 2.6571779251098633 |
4886 | MRK | 1981-06-22 | 2.6571779251098633 |
4887 | MRK | 1981-06-23 | 2.64723801612854 |
4888 | MRK | 1981-06-24 | 2.630671977996826 |
4889 | MRK | 1981-06-25 | 2.630671977996826 |
4890 | MRK | 1981-06-26 | 2.5710349082946777 |
4891 | MRK | 1981-06-29 | 2.511396884918213 |
4892 | MRK | 1981-06-30 | 2.4517600536346436 |
4893 | MRK | 1981-07-01 | 2.465013027191162 |
4894 | MRK | 1981-07-02 | 2.4517600536346436 |
4895 | MRK | 1981-07-06 | 2.445133924484253 |
4896 | MRK | 1981-07-07 | 2.445133924484253 |
4897 | MRK | 1981-07-08 | 2.4153149127960205 |
4898 | MRK | 1981-07-09 | 2.4252541065216064 |
4899 | MRK | 1981-07-10 | 2.4318809509277344 |
4900 | MRK | 1981-07-13 | 2.4120020866394043 |
4901 | MRK | 1981-07-14 | 2.418627977371216 |
4902 | MRK | 1981-07-15 | 2.385495901107788 |
4903 | MRK | 1981-07-16 | 2.445133924484253 |
4904 | MRK | 1981-07-17 | 2.51802396774292 |
4905 | MRK | 1981-07-20 | 2.484891891479492 |
4906 | MRK | 1981-07-21 | 2.4318809509277344 |
4907 | MRK | 1981-07-22 | 2.382183074951172 |
4908 | MRK | 1981-07-23 | 2.365617036819458 |
4909 | MRK | 1981-07-24 | 2.4053750038146973 |
4910 | MRK | 1981-07-27 | 2.4351940155029297 |
4911 | MRK | 1981-07-28 | 2.4053750038146973 |
4912 | MRK | 1981-07-29 | 2.385495901107788 |
4913 | MRK | 1981-07-30 | 2.4252541065216064 |
4914 | MRK | 1981-07-31 | 2.445133924484253 |
4915 | MRK | 1981-08-03 | 2.455073118209839 |
4916 | MRK | 1981-08-04 | 2.458385944366455 |
4917 | MRK | 1981-08-05 | 2.4252541065216064 |
4918 | MRK | 1981-08-06 | 2.3954360485076904 |
4919 | MRK | 1981-08-07 | 2.3225460052490234 |
4920 | MRK | 1981-08-10 | 2.3391120433807373 |
4921 | MRK | 1981-08-11 | 2.3722429275512695 |
4922 | MRK | 1981-08-12 | 2.365617036819458 |
4923 | MRK | 1981-08-13 | 2.2794740200042725 |
4924 | MRK | 1981-08-14 | 2.2794740200042725 |
4925 | MRK | 1981-08-17 | 2.1867051124572754 |
4926 | MRK | 1981-08-18 | 2.2231500148773193 |
4927 | MRK | 1981-08-19 | 2.256282091140747 |
4928 | MRK | 1981-08-20 | 2.2695350646972656 |
4929 | MRK | 1981-08-21 | 2.2264630794525146 |
4930 | MRK | 1981-08-24 | 2.1900179386138916 |
4931 | MRK | 1981-08-25 | 2.213210105895996 |
4932 | MRK | 1981-08-26 | 2.239716053009033 |
4933 | MRK | 1981-08-27 | 2.2264630794525146 |
4934 | MRK | 1981-08-28 | 2.236402988433838 |
4935 | MRK | 1981-08-31 | 2.2264630794525146 |
4936 | MRK | 1981-09-01 | 2.199958086013794 |
4937 | MRK | 1981-09-02 | 2.199958086013794 |
4938 | MRK | 1981-09-03 | 2.1535730361938477 |
4939 | MRK | 1981-09-04 | 2.1535730361938477 |
4940 | MRK | 1981-09-08 | 2.1734519004821777 |
4941 | MRK | 1981-09-09 | 2.166826009750366 |
4942 | MRK | 1981-09-10 | 2.1734519004821777 |
4943 | MRK | 1981-09-11 | 2.1867051124572754 |
4944 | MRK | 1981-09-14 | 2.176764965057373 |
4945 | MRK | 1981-09-15 | 2.1502599716186523 |
4946 | MRK | 1981-09-16 | 2.1535730361938477 |
4947 | MRK | 1981-09-17 | 2.140320062637329 |
4948 | MRK | 1981-09-18 | 2.1436328887939453 |
4949 | MRK | 1981-09-21 | 2.199958086013794 |
4950 | MRK | 1981-09-22 | 2.2430291175842285 |
4951 | MRK | 1981-09-23 | 2.239716053009033 |
4952 | MRK | 1981-09-24 | 2.2264630794525146 |
4953 | MRK | 1981-09-25 | 2.18339204788208 |
4954 | MRK | 1981-09-28 | 2.236402988433838 |
4955 | MRK | 1981-09-29 | 2.239716053009033 |
4956 | MRK | 1981-09-30 | 2.24965500831604 |
4957 | MRK | 1981-10-01 | 2.2463419437408447 |
4958 | MRK | 1981-10-02 | 2.166826009750366 |
4959 | MRK | 1981-10-05 | 2.1303811073303223 |
4960 | MRK | 1981-10-06 | 2.1701390743255615 |
4961 | MRK | 1981-10-07 | 2.236402988433838 |
4962 | MRK | 1981-10-08 | 2.266221046447754 |
4963 | MRK | 1981-10-09 | 2.2794740200042725 |
4964 | MRK | 1981-10-12 | 2.2695350646972656 |
4965 | MRK | 1981-10-13 | 2.2695350646972656 |
4966 | MRK | 1981-10-14 | 2.229775905609131 |
4967 | MRK | 1981-10-15 | 2.24965500831604 |
4968 | MRK | 1981-10-16 | 2.176764965057373 |
4969 | MRK | 1981-10-19 | 2.193331003189087 |
4970 | MRK | 1981-10-20 | 2.1900179386138916 |
4971 | MRK | 1981-10-21 | 2.2065839767456055 |
4972 | MRK | 1981-10-22 | 2.2065839767456055 |
4973 | MRK | 1981-10-23 | 2.1900179386138916 |
4974 | MRK | 1981-10-26 | 2.18339204788208 |
4975 | MRK | 1981-10-27 | 2.1867051124572754 |
4976 | MRK | 1981-10-28 | 2.1535730361938477 |
4977 | MRK | 1981-10-29 | 2.0740559101104736 |
4978 | MRK | 1981-10-30 | 2.1171278953552246 |
4979 | MRK | 1981-11-02 | 2.137006998062134 |
4980 | MRK | 1981-11-03 | 2.12044095993042 |
4981 | MRK | 1981-11-04 | 2.0740559101104736 |
4982 | MRK | 1981-11-05 | 2.0541770458221436 |
4983 | MRK | 1981-11-06 | 2.027672052383423 |
4984 | MRK | 1981-11-09 | 2.067430019378662 |
4985 | MRK | 1981-11-10 | 2.0906219482421875 |
4986 | MRK | 1981-11-11 | 2.1105010509490967 |
4987 | MRK | 1981-11-12 | 2.0906219482421875 |
4988 | MRK | 1981-11-13 | 2.12044095993042 |
4989 | MRK | 1981-11-16 | 2.10056209564209 |
4990 | MRK | 1981-11-17 | 2.1336939334869385 |
4991 | MRK | 1981-11-18 | 2.1270670890808105 |
4992 | MRK | 1981-11-19 | 2.103874921798706 |
4993 | MRK | 1981-11-20 | 2.1336939334869385 |
4994 | MRK | 1981-11-23 | 2.1270670890808105 |
4995 | MRK | 1981-11-24 | 2.1701390743255615 |
4996 | MRK | 1981-11-25 | 2.209897041320801 |
4997 | MRK | 1981-11-27 | 2.2861011028289795 |
4998 | MRK | 1981-11-30 | 2.2695350646972656 |
4999 | MRK | 1981-12-01 | 2.24965500831604 |
5000 | MRK | 1981-12-02 | 2.2264630794525146 |
5001 | MRK | 1981-12-03 | 2.213210105895996 |
5002 | MRK | 1981-12-04 | 2.24965500831604 |
5003 | MRK | 1981-12-07 | 2.2430291175842285 |
5004 | MRK | 1981-12-08 | 2.2695350646972656 |
5005 | MRK | 1981-12-09 | 2.2894139289855957 |
5006 | MRK | 1981-12-10 | 2.3258590698242188 |
5007 | MRK | 1981-12-11 | 2.3225460052490234 |
5008 | MRK | 1981-12-14 | 2.2894139289855957 |
5009 | MRK | 1981-12-15 | 2.2861011028289795 |
5010 | MRK | 1981-12-16 | 2.2430291175842285 |
5011 | MRK | 1981-12-17 | 2.256282091140747 |
5012 | MRK | 1981-12-18 | 2.2529690265655518 |
5013 | MRK | 1981-12-21 | 2.239716053009033 |
5014 | MRK | 1981-12-22 | 2.213210105895996 |
5015 | MRK | 1981-12-23 | 2.193331003189087 |
5016 | MRK | 1981-12-24 | 2.213210105895996 |
5017 | MRK | 1981-12-28 | 2.2165238857269287 |
5018 | MRK | 1981-12-29 | 2.2165238857269287 |
5019 | MRK | 1981-12-30 | 2.239716053009033 |
5020 | MRK | 1981-12-31 | 2.2463419437408447 |
5021 | MRK | 1982-01-04 | 2.266221046447754 |
5022 | MRK | 1982-01-05 | 2.2231500148773193 |
5023 | MRK | 1982-01-06 | 2.20327091217041 |
5024 | MRK | 1982-01-07 | 2.199958086013794 |
5025 | MRK | 1982-01-08 | 2.2264630794525146 |
5026 | MRK | 1982-01-11 | 2.1734519004821777 |
5027 | MRK | 1982-01-12 | 2.163512945175171 |
5028 | MRK | 1982-01-13 | 2.1303811073303223 |
5029 | MRK | 1982-01-14 | 2.140320062637329 |
5030 | MRK | 1982-01-15 | 2.146946907043457 |
5031 | MRK | 1982-01-18 | 2.1900179386138916 |
5032 | MRK | 1982-01-19 | 2.1867051124572754 |
5033 | MRK | 1982-01-20 | 2.18339204788208 |
5034 | MRK | 1982-01-21 | 2.1867051124572754 |
5035 | MRK | 1982-01-22 | 2.1436328887939453 |
5036 | MRK | 1982-01-25 | 2.156886100769043 |
5037 | MRK | 1982-01-26 | 2.176764965057373 |
5038 | MRK | 1982-01-27 | 2.146946907043457 |
5039 | MRK | 1982-01-28 | 2.2065839767456055 |
5040 | MRK | 1982-01-29 | 2.2430291175842285 |
5041 | MRK | 1982-02-01 | 2.2264630794525146 |
5042 | MRK | 1982-02-02 | 2.2264630794525146 |
5043 | MRK | 1982-02-03 | 2.2065839767456055 |
5044 | MRK | 1982-02-04 | 2.199958086013794 |
5045 | MRK | 1982-02-05 | 2.219836950302124 |
5046 | MRK | 1982-02-08 | 2.193331003189087 |
5047 | MRK | 1982-02-09 | 2.1867051124572754 |
5048 | MRK | 1982-02-10 | 2.213210105895996 |
5049 | MRK | 1982-02-11 | 2.219836950302124 |
5050 | MRK | 1982-02-12 | 2.2065839767456055 |
5051 | MRK | 1982-02-16 | 2.229775905609131 |
5052 | MRK | 1982-02-17 | 2.2430291175842285 |
5053 | MRK | 1982-02-18 | 2.2529690265655518 |
5054 | MRK | 1982-02-19 | 2.256282091140747 |
5055 | MRK | 1982-02-22 | 2.1800780296325684 |
5056 | MRK | 1982-02-23 | 2.156886100769043 |
5057 | MRK | 1982-02-24 | 2.1138150691986084 |
5058 | MRK | 1982-02-25 | 2.1270670890808105 |
5059 | MRK | 1982-02-26 | 2.083996057510376 |
5060 | MRK | 1982-03-01 | 2.0541770458221436 |
5061 | MRK | 1982-03-02 | 2.004478931427002 |
5062 | MRK | 1982-03-03 | 1.938215970993042 |
5063 | MRK | 1982-03-04 | 1.895143985748291 |
5064 | MRK | 1982-03-05 | 1.9083969593048096 |
5065 | MRK | 1982-03-08 | 1.9017709493637085 |
5066 | MRK | 1982-03-09 | 1.9282759428024292 |
5067 | MRK | 1982-03-10 | 1.88851797580719 |
5068 | MRK | 1982-03-11 | 1.8818910121917725 |
5069 | MRK | 1982-03-12 | 1.8852050304412842 |
5070 | MRK | 1982-03-15 | 1.9150229692459106 |
5071 | MRK | 1982-03-16 | 1.9050840139389038 |
5072 | MRK | 1982-03-17 | 1.9050840139389038 |
5073 | MRK | 1982-03-18 | 1.9547820091247559 |
5074 | MRK | 1982-03-19 | 1.9315890073776245 |
5075 | MRK | 1982-03-22 | 1.961408019065857 |
5076 | MRK | 1982-03-23 | 1.9812870025634766 |
5077 | MRK | 1982-03-24 | 1.9746609926223755 |
5078 | MRK | 1982-03-25 | 1.961408019065857 |
5079 | MRK | 1982-03-26 | 1.9183369874954224 |
5080 | MRK | 1982-03-29 | 1.8984570503234863 |
5081 | MRK | 1982-03-30 | 1.9017709493637085 |
5082 | MRK | 1982-03-31 | 1.9117100238800049 |
5083 | MRK | 1982-04-01 | 1.9415290355682373 |
5084 | MRK | 1982-04-02 | 1.9812870025634766 |
5085 | MRK | 1982-04-05 | 1.9746609926223755 |
5086 | MRK | 1982-04-06 | 1.9812870025634766 |
5087 | MRK | 1982-04-07 | 1.9812870025634766 |
5088 | MRK | 1982-04-08 | 1.9879130125045776 |
5089 | MRK | 1982-04-12 | 1.9912270307540894 |
5090 | MRK | 1982-04-13 | 1.9514679908752441 |
5091 | MRK | 1982-04-14 | 1.9183369874954224 |
5092 | MRK | 1982-04-15 | 1.9083969593048096 |
5093 | MRK | 1982-04-16 | 1.9713480472564697 |
5094 | MRK | 1982-04-19 | 1.9812870025634766 |
5095 | MRK | 1982-04-20 | 2.011106014251709 |
5096 | MRK | 1982-04-21 | 2.027672052383423 |
5097 | MRK | 1982-04-22 | 2.0243589878082275 |
5098 | MRK | 1982-04-23 | 2.067430019378662 |
5099 | MRK | 1982-04-26 | 2.064116954803467 |
5100 | MRK | 1982-04-27 | 2.047550916671753 |
5101 | MRK | 1982-04-28 | 2.0342979431152344 |
5102 | MRK | 1982-04-29 | 2.0177319049835205 |
5103 | MRK | 1982-04-30 | 2.027672052383423 |
5104 | MRK | 1982-05-03 | 2.0376110076904297 |
5105 | MRK | 1982-05-04 | 2.0342979431152344 |
5106 | MRK | 1982-05-05 | 2.030985116958618 |
5107 | MRK | 1982-05-06 | 2.0409250259399414 |
5108 | MRK | 1982-05-07 | 2.027672052383423 |
5109 | MRK | 1982-05-10 | 2.027672052383423 |
5110 | MRK | 1982-05-11 | 2.0342979431152344 |
5111 | MRK | 1982-05-12 | 2.0144190788269043 |
5112 | MRK | 1982-05-13 | 1.9879130125045776 |
5113 | MRK | 1982-05-14 | 1.9879130125045776 |
5114 | MRK | 1982-05-17 | 1.9779740571975708 |
5115 | MRK | 1982-05-18 | 1.968034029006958 |
5116 | MRK | 1982-05-19 | 1.961408019065857 |
5117 | MRK | 1982-05-20 | 1.9514679908752441 |
5118 | MRK | 1982-05-21 | 1.961408019065857 |
5119 | MRK | 1982-05-24 | 1.9647209644317627 |
5120 | MRK | 1982-05-25 | 1.9746609926223755 |
5121 | MRK | 1982-05-26 | 1.9315890073776245 |
5122 | MRK | 1982-05-27 | 1.9216500520706177 |
5123 | MRK | 1982-05-28 | 1.9216500520706177 |
5124 | MRK | 1982-06-01 | 1.895143985748291 |
5125 | MRK | 1982-06-02 | 1.9083969593048096 |
5126 | MRK | 1982-06-03 | 1.9415290355682373 |
5127 | MRK | 1982-06-04 | 1.9249629974365234 |
5128 | MRK | 1982-06-07 | 1.9282759428024292 |
5129 | MRK | 1982-06-08 | 1.9349019527435303 |
5130 | MRK | 1982-06-09 | 1.9216500520706177 |
5131 | MRK | 1982-06-10 | 1.9183369874954224 |
5132 | MRK | 1982-06-11 | 1.9349019527435303 |
5133 | MRK | 1982-06-14 | 1.9050840139389038 |
5134 | MRK | 1982-06-15 | 1.8752650022506714 |
5135 | MRK | 1982-06-16 | 1.8056880235671997 |
5136 | MRK | 1982-06-17 | 1.8090009689331055 |
5137 | MRK | 1982-06-18 | 1.8090009689331055 |
5138 | MRK | 1982-06-21 | 1.8123140335083008 |
5139 | MRK | 1982-06-22 | 1.8189409971237183 |
5140 | MRK | 1982-06-23 | 1.8520729541778564 |
5141 | MRK | 1982-06-24 | 1.8421330451965332 |
5142 | MRK | 1982-06-25 | 1.8090009689331055 |
5143 | MRK | 1982-06-28 | 1.8189409971237183 |
5144 | MRK | 1982-06-29 | 1.8156280517578125 |
5145 | MRK | 1982-06-30 | 1.7891219854354858 |
5146 | MRK | 1982-07-01 | 1.736111044883728 |
5147 | MRK | 1982-07-02 | 1.7394239902496338 |
5148 | MRK | 1982-07-06 | 1.7493640184402466 |
5149 | MRK | 1982-07-07 | 1.729485034942627 |
5150 | MRK | 1982-07-08 | 1.78580904006958 |
5151 | MRK | 1982-07-09 | 1.78580904006958 |
5152 | MRK | 1982-07-12 | 1.7758690118789673 |
5153 | MRK | 1982-07-13 | 1.772555947303772 |
5154 | MRK | 1982-07-14 | 1.7758690118789673 |
5155 | MRK | 1982-07-15 | 1.7758690118789673 |
5156 | MRK | 1982-07-16 | 1.78580904006958 |
5157 | MRK | 1982-07-19 | 1.7990620136260986 |
5158 | MRK | 1982-07-20 | 1.8818910121917725 |
5159 | MRK | 1982-07-21 | 1.8421330451965332 |
5160 | MRK | 1982-07-22 | 1.8553860187530518 |
5161 | MRK | 1982-07-23 | 1.8620120286941528 |
5162 | MRK | 1982-07-26 | 1.828879952430725 |
5163 | MRK | 1982-07-27 | 1.828879952430725 |
5164 | MRK | 1982-07-28 | 1.8255670070648193 |
5165 | MRK | 1982-07-29 | 1.845445990562439 |
5166 | MRK | 1982-07-30 | 1.8520729541778564 |
5167 | MRK | 1982-08-02 | 1.88851797580719 |
5168 | MRK | 1982-08-03 | 1.8553860187530518 |
5169 | MRK | 1982-08-04 | 1.7990620136260986 |
5170 | MRK | 1982-08-05 | 1.7593029737472534 |
5171 | MRK | 1982-08-06 | 1.7493640184402466 |
5172 | MRK | 1982-08-09 | 1.7327979803085327 |
5173 | MRK | 1982-08-10 | 1.7593029737472534 |
5174 | MRK | 1982-08-11 | 1.742737054824829 |
5175 | MRK | 1982-08-12 | 1.7162319421768188 |
5176 | MRK | 1982-08-13 | 1.7029789686203003 |
5177 | MRK | 1982-08-16 | 1.736111044883728 |
5178 | MRK | 1982-08-17 | 1.7990620136260986 |
5179 | MRK | 1982-08-18 | 1.828879952430725 |
5180 | MRK | 1982-08-19 | 1.8056880235671997 |
5181 | MRK | 1982-08-20 | 1.8852050304412842 |
5182 | MRK | 1982-08-23 | 1.9713480472564697 |
5183 | MRK | 1982-08-24 | 1.9282759428024292 |
5184 | MRK | 1982-08-25 | 1.9216500520706177 |
5185 | MRK | 1982-08-26 | 1.961408019065857 |
5186 | MRK | 1982-08-27 | 1.9647209644317627 |
5187 | MRK | 1982-08-30 | 1.9845999479293823 |
5188 | MRK | 1982-08-31 | 2.0177319049835205 |
5189 | MRK | 1982-09-01 | 2.0243589878082275 |
5190 | MRK | 1982-09-02 | 2.021044969558716 |
5191 | MRK | 1982-09-03 | 2.0806829929351807 |
5192 | MRK | 1982-09-07 | 2.0707430839538574 |
5193 | MRK | 1982-09-08 | 2.087308883666992 |
5194 | MRK | 1982-09-09 | 2.0508639812469482 |
5195 | MRK | 1982-09-10 | 2.0442380905151367 |
5196 | MRK | 1982-09-13 | 2.067430019378662 |
5197 | MRK | 1982-09-14 | 2.1336939334869385 |
5198 | MRK | 1982-09-15 | 2.1436328887939453 |
5199 | MRK | 1982-09-16 | 2.140320062637329 |
5200 | MRK | 1982-09-17 | 2.0541770458221436 |
5201 | MRK | 1982-09-20 | 2.0773699283599854 |
5202 | MRK | 1982-09-21 | 2.1303811073303223 |
5203 | MRK | 1982-09-22 | 2.140320062637329 |
5204 | MRK | 1982-09-23 | 2.1336939334869385 |
5205 | MRK | 1982-09-24 | 2.1237540245056152 |
5206 | MRK | 1982-09-27 | 2.1270670890808105 |
5207 | MRK | 1982-09-28 | 2.1270670890808105 |
5208 | MRK | 1982-09-29 | 2.1138150691986084 |
5209 | MRK | 1982-09-30 | 2.0707430839538574 |
5210 | MRK | 1982-10-01 | 2.083996057510376 |
5211 | MRK | 1982-10-04 | 2.0608038902282715 |
5212 | MRK | 1982-10-05 | 2.0077929496765137 |
5213 | MRK | 1982-10-06 | 2.093935966491699 |
5214 | MRK | 1982-10-07 | 2.146946907043457 |
5215 | MRK | 1982-10-08 | 2.1336939334869385 |
5216 | MRK | 1982-10-11 | 2.1867051124572754 |
5217 | MRK | 1982-10-12 | 2.18339204788208 |
5218 | MRK | 1982-10-13 | 2.2993528842926025 |
5219 | MRK | 1982-10-14 | 2.219836950302124 |
5220 | MRK | 1982-10-15 | 2.233088970184326 |
5221 | MRK | 1982-10-18 | 2.1966440677642822 |
5222 | MRK | 1982-10-19 | 2.1867051124572754 |
5223 | MRK | 1982-10-20 | 2.193331003189087 |
5224 | MRK | 1982-10-21 | 2.1966440677642822 |
5225 | MRK | 1982-10-22 | 2.1867051124572754 |
5226 | MRK | 1982-10-25 | 2.1336939334869385 |
5227 | MRK | 1982-10-26 | 2.146946907043457 |
5228 | MRK | 1982-10-27 | 2.1734519004821777 |
5229 | MRK | 1982-10-28 | 2.137006998062134 |
5230 | MRK | 1982-10-29 | 2.1336939334869385 |
5231 | MRK | 1982-11-01 | 2.1270670890808105 |
5232 | MRK | 1982-11-02 | 2.12044095993042 |
5233 | MRK | 1982-11-03 | 2.1867051124572754 |
5234 | MRK | 1982-11-04 | 2.160198926925659 |
5235 | MRK | 1982-11-05 | 2.160198926925659 |
5236 | MRK | 1982-11-08 | 2.1867051124572754 |
5237 | MRK | 1982-11-09 | 2.20327091217041 |
5238 | MRK | 1982-11-10 | 2.239716053009033 |
5239 | MRK | 1982-11-11 | 2.266221046447754 |
5240 | MRK | 1982-11-12 | 2.266221046447754 |
5241 | MRK | 1982-11-15 | 2.272847890853882 |
5242 | MRK | 1982-11-16 | 2.2264630794525146 |
5243 | MRK | 1982-11-17 | 2.2529690265655518 |
5244 | MRK | 1982-11-18 | 2.233088970184326 |
5245 | MRK | 1982-11-19 | 2.199958086013794 |
5246 | MRK | 1982-11-22 | 2.1734519004821777 |
5247 | MRK | 1982-11-23 | 2.1336939334869385 |
5248 | MRK | 1982-11-24 | 2.1303811073303223 |
5249 | MRK | 1982-11-26 | 2.103874921798706 |
5250 | MRK | 1982-11-29 | 2.12044095993042 |
5251 | MRK | 1982-11-30 | 2.193331003189087 |
5252 | MRK | 1982-12-01 | 2.1270670890808105 |
5253 | MRK | 1982-12-02 | 2.163512945175171 |
5254 | MRK | 1982-12-03 | 2.146946907043457 |
5255 | MRK | 1982-12-06 | 2.2529690265655518 |
5256 | MRK | 1982-12-07 | 2.24965500831604 |
5257 | MRK | 1982-12-08 | 2.2794740200042725 |
5258 | MRK | 1982-12-09 | 2.2794740200042725 |
5259 | MRK | 1982-12-10 | 2.266221046447754 |
5260 | MRK | 1982-12-13 | 2.2529690265655518 |
5261 | MRK | 1982-12-14 | 2.233088970184326 |
5262 | MRK | 1982-12-15 | 2.1535730361938477 |
5263 | MRK | 1982-12-16 | 2.176764965057373 |
5264 | MRK | 1982-12-17 | 2.229775905609131 |
5265 | MRK | 1982-12-20 | 2.2430291175842285 |
5266 | MRK | 1982-12-21 | 2.2993528842926025 |
5267 | MRK | 1982-12-22 | 2.309293031692505 |
5268 | MRK | 1982-12-23 | 2.3126060962677 |
5269 | MRK | 1982-12-27 | 2.3258590698242188 |
5270 | MRK | 1982-12-28 | 2.272847890853882 |
5271 | MRK | 1982-12-29 | 2.2861011028289795 |
5272 | MRK | 1982-12-30 | 2.266221046447754 |
5273 | MRK | 1982-12-31 | 2.2430291175842285 |
5274 | MRK | 1983-01-03 | 2.2264630794525146 |
5275 | MRK | 1983-01-04 | 2.2463419437408447 |
5276 | MRK | 1983-01-05 | 2.276160955429077 |
5277 | MRK | 1983-01-06 | 2.3258590698242188 |
5278 | MRK | 1983-01-07 | 2.2993528842926025 |
5279 | MRK | 1983-01-10 | 2.302665948867798 |
5280 | MRK | 1983-01-11 | 2.2894139289855957 |
5281 | MRK | 1983-01-12 | 2.2629079818725586 |
5282 | MRK | 1983-01-13 | 2.239716053009033 |
5283 | MRK | 1983-01-14 | 2.2695350646972656 |
5284 | MRK | 1983-01-17 | 2.3159189224243164 |
5285 | MRK | 1983-01-18 | 2.3324849605560303 |
5286 | MRK | 1983-01-19 | 2.3424251079559326 |
5287 | MRK | 1983-01-20 | 2.3357980251312256 |
5288 | MRK | 1983-01-21 | 2.309293031692505 |
5289 | MRK | 1983-01-24 | 2.266221046447754 |
5290 | MRK | 1983-01-25 | 2.2827870845794678 |
5291 | MRK | 1983-01-26 | 2.2529690265655518 |
5292 | MRK | 1983-01-27 | 2.2861011028289795 |
5293 | MRK | 1983-01-28 | 2.2794740200042725 |
5294 | MRK | 1983-01-31 | 2.272847890853882 |
5295 | MRK | 1983-02-01 | 2.256282091140747 |
5296 | MRK | 1983-02-02 | 2.2529690265655518 |
5297 | MRK | 1983-02-03 | 2.2264630794525146 |
5298 | MRK | 1983-02-04 | 2.2529690265655518 |
5299 | MRK | 1983-02-07 | 2.2794740200042725 |
5300 | MRK | 1983-02-08 | 2.2529690265655518 |
5301 | MRK | 1983-02-09 | 2.209897041320801 |
5302 | MRK | 1983-02-10 | 2.1800780296325684 |
5303 | MRK | 1983-02-11 | 2.1734519004821777 |
5304 | MRK | 1983-02-14 | 2.1867051124572754 |
5305 | MRK | 1983-02-15 | 2.2264630794525146 |
5306 | MRK | 1983-02-16 | 2.2529690265655518 |
5307 | MRK | 1983-02-17 | 2.20327091217041 |
5308 | MRK | 1983-02-18 | 2.1966440677642822 |
5309 | MRK | 1983-02-22 | 2.1867051124572754 |
5310 | MRK | 1983-02-23 | 2.1966440677642822 |
5311 | MRK | 1983-02-24 | 2.2529690265655518 |
5312 | MRK | 1983-02-25 | 2.24965500831604 |
5313 | MRK | 1983-02-28 | 2.219836950302124 |
5314 | MRK | 1983-03-01 | 2.233088970184326 |
5315 | MRK | 1983-03-02 | 2.2861011028289795 |
5316 | MRK | 1983-03-03 | 2.309293031692505 |
5317 | MRK | 1983-03-04 | 2.3258590698242188 |
5318 | MRK | 1983-03-07 | 2.3324849605560303 |
5319 | MRK | 1983-03-08 | 2.3126060962677 |
5320 | MRK | 1983-03-09 | 2.3258590698242188 |
5321 | MRK | 1983-03-10 | 2.3159189224243164 |
5322 | MRK | 1983-03-11 | 2.3159189224243164 |
5323 | MRK | 1983-03-14 | 2.2894139289855957 |
5324 | MRK | 1983-03-15 | 2.2861011028289795 |
5325 | MRK | 1983-03-16 | 2.272847890853882 |
5326 | MRK | 1983-03-17 | 2.2629079818725586 |
5327 | MRK | 1983-03-18 | 2.2264630794525146 |
5328 | MRK | 1983-03-21 | 2.2430291175842285 |
5329 | MRK | 1983-03-22 | 2.2695350646972656 |
5330 | MRK | 1983-03-23 | 2.266221046447754 |
5331 | MRK | 1983-03-24 | 2.2993528842926025 |
5332 | MRK | 1983-03-25 | 2.2595949172973633 |
5333 | MRK | 1983-03-28 | 2.233088970184326 |
5334 | MRK | 1983-03-29 | 2.2529690265655518 |
5335 | MRK | 1983-03-30 | 2.2794740200042725 |
5336 | MRK | 1983-03-31 | 2.24965500831604 |
5337 | MRK | 1983-04-04 | 2.2529690265655518 |
5338 | MRK | 1983-04-05 | 2.239716053009033 |
5339 | MRK | 1983-04-06 | 2.2065839767456055 |
5340 | MRK | 1983-04-07 | 2.199958086013794 |
5341 | MRK | 1983-04-08 | 2.1966440677642822 |
5342 | MRK | 1983-04-11 | 2.2231500148773193 |
5343 | MRK | 1983-04-12 | 2.213210105895996 |
5344 | MRK | 1983-04-13 | 2.193331003189087 |
5345 | MRK | 1983-04-14 | 2.193331003189087 |
5346 | MRK | 1983-04-15 | 2.193331003189087 |
5347 | MRK | 1983-04-18 | 2.2231500148773193 |
5348 | MRK | 1983-04-19 | 2.219836950302124 |
5349 | MRK | 1983-04-20 | 2.219836950302124 |
5350 | MRK | 1983-04-21 | 2.219836950302124 |
5351 | MRK | 1983-04-22 | 2.2529690265655518 |
5352 | MRK | 1983-04-25 | 2.2529690265655518 |
5353 | MRK | 1983-04-26 | 2.2993528842926025 |
5354 | MRK | 1983-04-27 | 2.385495901107788 |
5355 | MRK | 1983-04-28 | 2.441819906234741 |
5356 | MRK | 1983-04-29 | 2.5047709941864014 |
5357 | MRK | 1983-05-02 | 2.4782650470733643 |
5358 | MRK | 1983-05-03 | 2.484891891479492 |
5359 | MRK | 1983-05-04 | 2.4782650470733643 |
5360 | MRK | 1983-05-05 | 2.4782650470733643 |
5361 | MRK | 1983-05-06 | 2.461699962615967 |
5362 | MRK | 1983-05-09 | 2.4120020866394043 |
5363 | MRK | 1983-05-10 | 2.4120020866394043 |
5364 | MRK | 1983-05-11 | 2.4120020866394043 |
5365 | MRK | 1983-05-12 | 2.4351940155029297 |
5366 | MRK | 1983-05-13 | 2.4053750038146973 |
5367 | MRK | 1983-05-16 | 2.365617036819458 |
5368 | MRK | 1983-05-17 | 2.3391120433807373 |
5369 | MRK | 1983-05-18 | 2.3391120433807373 |
5370 | MRK | 1983-05-19 | 2.292726993560791 |
5371 | MRK | 1983-05-20 | 2.329171895980835 |
5372 | MRK | 1983-05-23 | 2.345737934112549 |
5373 | MRK | 1983-05-24 | 2.3589909076690674 |
5374 | MRK | 1983-05-25 | 2.3324849605560303 |
5375 | MRK | 1983-05-26 | 2.3126060962677 |
5376 | MRK | 1983-05-27 | 2.3126060962677 |
5377 | MRK | 1983-05-31 | 2.2794740200042725 |
5378 | MRK | 1983-06-01 | 2.2595949172973633 |
5379 | MRK | 1983-06-02 | 2.2629079818725586 |
5380 | MRK | 1983-06-03 | 2.2463419437408447 |
5381 | MRK | 1983-06-06 | 2.2430291175842285 |
5382 | MRK | 1983-06-07 | 2.229775905609131 |
5383 | MRK | 1983-06-08 | 2.2264630794525146 |
5384 | MRK | 1983-06-09 | 2.2595949172973633 |
5385 | MRK | 1983-06-10 | 2.2430291175842285 |
5386 | MRK | 1983-06-13 | 2.256282091140747 |
5387 | MRK | 1983-06-14 | 2.272847890853882 |
5388 | MRK | 1983-06-15 | 2.2529690265655518 |
5389 | MRK | 1983-06-16 | 2.2695350646972656 |
5390 | MRK | 1983-06-17 | 2.2695350646972656 |
5391 | MRK | 1983-06-20 | 2.2629079818725586 |
5392 | MRK | 1983-06-21 | 2.3126060962677 |
5393 | MRK | 1983-06-22 | 2.3059799671173096 |
5394 | MRK | 1983-06-23 | 2.3324849605560303 |
5395 | MRK | 1983-06-24 | 2.418627977371216 |
5396 | MRK | 1983-06-27 | 2.402061939239502 |
5397 | MRK | 1983-06-28 | 2.4120020866394043 |
5398 | MRK | 1983-06-29 | 2.421941041946411 |
5399 | MRK | 1983-06-30 | 2.461699962615967 |
5400 | MRK | 1983-07-01 | 2.491518020629883 |
5401 | MRK | 1983-07-05 | 2.465013027191162 |
5402 | MRK | 1983-07-06 | 2.4782650470733643 |
5403 | MRK | 1983-07-07 | 2.49814510345459 |
5404 | MRK | 1983-07-08 | 2.481579065322876 |
5405 | MRK | 1983-07-11 | 2.4716389179229736 |
5406 | MRK | 1983-07-12 | 2.428567886352539 |
5407 | MRK | 1983-07-13 | 2.385495901107788 |
5408 | MRK | 1983-07-14 | 2.3954360485076904 |
5409 | MRK | 1983-07-15 | 2.3888089656829834 |
5410 | MRK | 1983-07-18 | 2.382183074951172 |
5411 | MRK | 1983-07-19 | 2.4517600536346436 |
5412 | MRK | 1983-07-20 | 2.5511560440063477 |
5413 | MRK | 1983-07-21 | 2.5511560440063477 |
5414 | MRK | 1983-07-22 | 2.6041669845581055 |
5415 | MRK | 1983-07-25 | 2.5876009464263916 |
5416 | MRK | 1983-07-26 | 2.6041669845581055 |
5417 | MRK | 1983-07-27 | 2.56440806388855 |
5418 | MRK | 1983-07-28 | 2.5412158966064453 |
5419 | MRK | 1983-07-29 | 2.484891891479492 |
5420 | MRK | 1983-08-01 | 2.501457929611206 |
5421 | MRK | 1983-08-02 | 2.534590005874634 |
5422 | MRK | 1983-08-03 | 2.5246500968933105 |
5423 | MRK | 1983-08-04 | 2.4782650470733643 |
5424 | MRK | 1983-08-05 | 2.481579065322876 |
5425 | MRK | 1983-08-08 | 2.461699962615967 |
5426 | MRK | 1983-08-09 | 2.458385944366455 |
5427 | MRK | 1983-08-10 | 2.474951982498169 |
5428 | MRK | 1983-08-11 | 2.51802396774292 |
5429 | MRK | 1983-08-12 | 2.557781934738159 |
5430 | MRK | 1983-08-15 | 2.537903070449829 |
5431 | MRK | 1983-08-16 | 2.511396884918213 |
5432 | MRK | 1983-08-17 | 2.5809741020202637 |
5433 | MRK | 1983-08-18 | 2.574347972869873 |
5434 | MRK | 1983-08-19 | 2.574347972869873 |
5435 | MRK | 1983-08-22 | 2.5511560440063477 |
5436 | MRK | 1983-08-23 | 2.5246500968933105 |
5437 | MRK | 1983-08-24 | 2.5213370323181152 |
5438 | MRK | 1983-08-25 | 2.5279629230499268 |
5439 | MRK | 1983-08-26 | 2.557781934738159 |
5440 | MRK | 1983-08-29 | 2.547842025756836 |
5441 | MRK | 1983-08-30 | 2.557781934738159 |
5442 | MRK | 1983-08-31 | 2.554469108581543 |
5443 | MRK | 1983-09-01 | 2.4318809509277344 |
5444 | MRK | 1983-09-02 | 2.445133924484253 |
5445 | MRK | 1983-09-06 | 2.441819906234741 |
5446 | MRK | 1983-09-07 | 2.441819906234741 |
5447 | MRK | 1983-09-08 | 2.438507080078125 |
5448 | MRK | 1983-09-09 | 2.418627977371216 |
5449 | MRK | 1983-09-12 | 2.408689022064209 |
5450 | MRK | 1983-09-13 | 2.418627977371216 |
5451 | MRK | 1983-09-14 | 2.445133924484253 |
5452 | MRK | 1983-09-15 | 2.3987491130828857 |
5453 | MRK | 1983-09-16 | 2.445133924484253 |
5454 | MRK | 1983-09-19 | 2.481579065322876 |
5455 | MRK | 1983-09-20 | 2.5080840587615967 |
5456 | MRK | 1983-09-21 | 2.49814510345459 |
5457 | MRK | 1983-09-22 | 2.51802396774292 |
5458 | MRK | 1983-09-23 | 2.5147109031677246 |
5459 | MRK | 1983-09-26 | 2.5942270755767822 |
5460 | MRK | 1983-09-27 | 2.5445289611816406 |
5461 | MRK | 1983-09-28 | 2.5511560440063477 |
5462 | MRK | 1983-09-29 | 2.557781934738159 |
5463 | MRK | 1983-09-30 | 2.557781934738159 |
5464 | MRK | 1983-10-03 | 2.5776610374450684 |
5465 | MRK | 1983-10-04 | 2.6008529663085938 |
5466 | MRK | 1983-10-05 | 2.6505510807037354 |
5467 | MRK | 1983-10-06 | 2.6869959831237793 |
5468 | MRK | 1983-10-07 | 2.703562021255493 |
5469 | MRK | 1983-10-10 | 2.726754903793335 |
5470 | MRK | 1983-10-11 | 2.6571779251098633 |
5471 | MRK | 1983-10-12 | 2.6505510807037354 |
5472 | MRK | 1983-10-13 | 2.683682918548584 |
5473 | MRK | 1983-10-14 | 2.736694097518921 |
5474 | MRK | 1983-10-17 | 2.763200044631958 |
5475 | MRK | 1983-10-18 | 2.7135019302368164 |
5476 | MRK | 1983-10-19 | 2.673743963241577 |
5477 | MRK | 1983-10-20 | 2.6770570278167725 |
5478 | MRK | 1983-10-21 | 2.6969358921051025 |
5479 | MRK | 1983-10-24 | 2.667117118835449 |
5480 | MRK | 1983-10-25 | 2.6704299449920654 |
5481 | MRK | 1983-10-26 | 2.6770570278167725 |
5482 | MRK | 1983-10-27 | 2.6439249515533447 |
5483 | MRK | 1983-10-28 | 2.494831085205078 |
5484 | MRK | 1983-10-31 | 2.537903070449829 |
5485 | MRK | 1983-11-01 | 2.610793113708496 |
5486 | MRK | 1983-11-02 | 2.5809741020202637 |
5487 | MRK | 1983-11-03 | 2.5710349082946777 |
5488 | MRK | 1983-11-04 | 2.5279629230499268 |
5489 | MRK | 1983-11-07 | 2.534590005874634 |
5490 | MRK | 1983-11-08 | 2.554469108581543 |
5491 | MRK | 1983-11-09 | 2.574347972869873 |
5492 | MRK | 1983-11-10 | 2.5842878818511963 |
5493 | MRK | 1983-11-11 | 2.6041669845581055 |
5494 | MRK | 1983-11-14 | 2.6240460872650146 |
5495 | MRK | 1983-11-15 | 2.6174190044403076 |
5496 | MRK | 1983-11-16 | 2.6174190044403076 |
5497 | MRK | 1983-11-17 | 2.5975399017333984 |
5498 | MRK | 1983-11-18 | 2.590914011001587 |
5499 | MRK | 1983-11-21 | 2.5975399017333984 |
5500 | MRK | 1983-11-22 | 2.6008529663085938 |
5501 | MRK | 1983-11-23 | 2.5809741020202637 |
5502 | MRK | 1983-11-25 | 2.5942270755767822 |
5503 | MRK | 1983-11-28 | 2.5942270755767822 |
5504 | MRK | 1983-11-29 | 2.607480049133301 |
5505 | MRK | 1983-11-30 | 2.590914011001587 |
5506 | MRK | 1983-12-01 | 2.557781934738159 |
5507 | MRK | 1983-12-02 | 2.49814510345459 |
5508 | MRK | 1983-12-05 | 2.458385944366455 |
5509 | MRK | 1983-12-06 | 2.474951982498169 |
5510 | MRK | 1983-12-07 | 2.484891891479492 |
5511 | MRK | 1983-12-08 | 2.465013027191162 |
5512 | MRK | 1983-12-09 | 2.4517600536346436 |
5513 | MRK | 1983-12-12 | 2.4517600536346436 |
5514 | MRK | 1983-12-13 | 2.4351940155029297 |
5515 | MRK | 1983-12-14 | 2.418627977371216 |
5516 | MRK | 1983-12-15 | 2.3987491130828857 |
5517 | MRK | 1983-12-16 | 2.3987491130828857 |
5518 | MRK | 1983-12-19 | 2.4318809509277344 |
5519 | MRK | 1983-12-20 | 2.4252541065216064 |
5520 | MRK | 1983-12-21 | 2.418627977371216 |
5521 | MRK | 1983-12-22 | 2.4053750038146973 |
5522 | MRK | 1983-12-23 | 2.349050998687744 |
5523 | MRK | 1983-12-27 | 2.392122983932495 |
5524 | MRK | 1983-12-28 | 2.392122983932495 |
5525 | MRK | 1983-12-29 | 2.3888089656829834 |
5526 | MRK | 1983-12-30 | 2.3954360485076904 |
5527 | MRK | 1984-01-03 | 2.3954360485076904 |
5528 | MRK | 1984-01-04 | 2.392122983932495 |
5529 | MRK | 1984-01-05 | 2.4252541065216064 |
5530 | MRK | 1984-01-06 | 2.4153149127960205 |
5531 | MRK | 1984-01-09 | 2.3888089656829834 |
5532 | MRK | 1984-01-10 | 2.3623039722442627 |
5533 | MRK | 1984-01-11 | 2.3424251079559326 |
5534 | MRK | 1984-01-12 | 2.3589909076690674 |
5535 | MRK | 1984-01-13 | 2.3689301013946533 |
5536 | MRK | 1984-01-16 | 2.3788700103759766 |
5537 | MRK | 1984-01-17 | 2.382183074951172 |
5538 | MRK | 1984-01-18 | 2.392122983932495 |
5539 | MRK | 1984-01-19 | 2.3888089656829834 |
5540 | MRK | 1984-01-20 | 2.382183074951172 |
5541 | MRK | 1984-01-23 | 2.345737934112549 |
5542 | MRK | 1984-01-24 | 2.3523640632629395 |
5543 | MRK | 1984-01-25 | 2.3589909076690674 |
5544 | MRK | 1984-01-26 | 2.3722429275512695 |
5545 | MRK | 1984-01-27 | 2.3722429275512695 |
5546 | MRK | 1984-01-30 | 2.3589909076690674 |
5547 | MRK | 1984-01-31 | 2.3424251079559326 |
5548 | MRK | 1984-02-01 | 2.3192319869995117 |
5549 | MRK | 1984-02-02 | 2.3689301013946533 |
5550 | MRK | 1984-02-03 | 2.418627977371216 |
5551 | MRK | 1984-02-06 | 2.4120020866394043 |
5552 | MRK | 1984-02-07 | 2.4318809509277344 |
5553 | MRK | 1984-02-08 | 2.3391120433807373 |
5554 | MRK | 1984-02-09 | 2.3391120433807373 |
5555 | MRK | 1984-02-10 | 2.3391120433807373 |
5556 | MRK | 1984-02-13 | 2.345737934112549 |
5557 | MRK | 1984-02-14 | 2.4053750038146973 |
5558 | MRK | 1984-02-15 | 2.438507080078125 |
5559 | MRK | 1984-02-16 | 2.4252541065216064 |
5560 | MRK | 1984-02-17 | 2.4153149127960205 |
5561 | MRK | 1984-02-21 | 2.4053750038146973 |
5562 | MRK | 1984-02-22 | 2.385495901107788 |
5563 | MRK | 1984-02-23 | 2.392122983932495 |
5564 | MRK | 1984-02-24 | 2.4153149127960205 |
5565 | MRK | 1984-02-27 | 2.481579065322876 |
5566 | MRK | 1984-02-28 | 2.461699962615967 |
5567 | MRK | 1984-02-29 | 2.494831085205078 |
5568 | MRK | 1984-03-01 | 2.484891891479492 |
5569 | MRK | 1984-03-02 | 2.5445289611816406 |
5570 | MRK | 1984-03-05 | 2.51802396774292 |
5571 | MRK | 1984-03-06 | 2.438507080078125 |
5572 | MRK | 1984-03-07 | 2.4351940155029297 |
5573 | MRK | 1984-03-08 | 2.4517600536346436 |
5574 | MRK | 1984-03-09 | 2.441819906234741 |
5575 | MRK | 1984-03-12 | 2.4053750038146973 |
5576 | MRK | 1984-03-13 | 2.4716389179229736 |
5577 | MRK | 1984-03-14 | 2.4683260917663574 |
5578 | MRK | 1984-03-15 | 2.4716389179229736 |
5579 | MRK | 1984-03-16 | 2.484891891479492 |
5580 | MRK | 1984-03-19 | 2.458385944366455 |
5581 | MRK | 1984-03-20 | 2.458385944366455 |
5582 | MRK | 1984-03-21 | 2.438507080078125 |
5583 | MRK | 1984-03-22 | 2.4252541065216064 |
5584 | MRK | 1984-03-23 | 2.4153149127960205 |
5585 | MRK | 1984-03-26 | 2.4351940155029297 |
5586 | MRK | 1984-03-27 | 2.445133924484253 |
5587 | MRK | 1984-03-28 | 2.491518020629883 |
5588 | MRK | 1984-03-29 | 2.4716389179229736 |
5589 | MRK | 1984-03-30 | 2.494831085205078 |
5590 | MRK | 1984-04-02 | 2.4716389179229736 |
5591 | MRK | 1984-04-03 | 2.51802396774292 |
5592 | MRK | 1984-04-04 | 2.49814510345459 |
5593 | MRK | 1984-04-05 | 2.455073118209839 |
5594 | MRK | 1984-04-06 | 2.458385944366455 |
5595 | MRK | 1984-04-09 | 2.4782650470733643 |
5596 | MRK | 1984-04-10 | 2.484891891479492 |
5597 | MRK | 1984-04-11 | 2.4716389179229736 |
5598 | MRK | 1984-04-12 | 2.5147109031677246 |
5599 | MRK | 1984-04-13 | 2.5279629230499268 |
5600 | MRK | 1984-04-16 | 2.557781934738159 |
5601 | MRK | 1984-04-17 | 2.5710349082946777 |
5602 | MRK | 1984-04-18 | 2.5610949993133545 |
5603 | MRK | 1984-04-19 | 2.5710349082946777 |
5604 | MRK | 1984-04-23 | 2.5312769412994385 |
5605 | MRK | 1984-04-24 | 2.49814510345459 |
5606 | MRK | 1984-04-25 | 2.481579065322876 |
5607 | MRK | 1984-04-26 | 2.484891891479492 |
5608 | MRK | 1984-04-27 | 2.438507080078125 |
5609 | MRK | 1984-04-30 | 2.438507080078125 |
5610 | MRK | 1984-05-01 | 2.441819906234741 |
5611 | MRK | 1984-05-02 | 2.418627977371216 |
5612 | MRK | 1984-05-03 | 2.4120020866394043 |
5613 | MRK | 1984-05-04 | 2.385495901107788 |
5614 | MRK | 1984-05-07 | 2.3788700103759766 |
5615 | MRK | 1984-05-08 | 2.408689022064209 |
5616 | MRK | 1984-05-09 | 2.385495901107788 |
5617 | MRK | 1984-05-10 | 2.4120020866394043 |
5618 | MRK | 1984-05-11 | 2.3954360485076904 |
5619 | MRK | 1984-05-14 | 2.408689022064209 |
5620 | MRK | 1984-05-15 | 2.4153149127960205 |
5621 | MRK | 1984-05-16 | 2.4318809509277344 |
5622 | MRK | 1984-05-17 | 2.421941041946411 |
5623 | MRK | 1984-05-18 | 2.3788700103759766 |
5624 | MRK | 1984-05-21 | 2.382183074951172 |
5625 | MRK | 1984-05-22 | 2.365617036819458 |
5626 | MRK | 1984-05-23 | 2.3689301013946533 |
5627 | MRK | 1984-05-24 | 2.3324849605560303 |
5628 | MRK | 1984-05-25 | 2.3126060962677 |
5629 | MRK | 1984-05-29 | 2.2794740200042725 |
5630 | MRK | 1984-05-30 | 2.213210105895996 |
5631 | MRK | 1984-05-31 | 2.2629079818725586 |
5632 | MRK | 1984-06-01 | 2.3424251079559326 |
5633 | MRK | 1984-06-04 | 2.3556768894195557 |
5634 | MRK | 1984-06-05 | 2.345737934112549 |
5635 | MRK | 1984-06-06 | 2.365617036819458 |
5636 | MRK | 1984-06-07 | 2.3556768894195557 |
5637 | MRK | 1984-06-08 | 2.3689301013946533 |
5638 | MRK | 1984-06-11 | 2.345737934112549 |
5639 | MRK | 1984-06-12 | 2.3258590698242188 |
5640 | MRK | 1984-06-13 | 2.3722429275512695 |
5641 | MRK | 1984-06-14 | 2.385495901107788 |
5642 | MRK | 1984-06-15 | 2.3888089656829834 |
5643 | MRK | 1984-06-18 | 2.408689022064209 |
5644 | MRK | 1984-06-19 | 2.4053750038146973 |
5645 | MRK | 1984-06-20 | 2.4053750038146973 |
5646 | MRK | 1984-06-21 | 2.441819906234741 |
5647 | MRK | 1984-06-22 | 2.4484469890594482 |
5648 | MRK | 1984-06-25 | 2.441819906234741 |
5649 | MRK | 1984-06-26 | 2.4318809509277344 |
5650 | MRK | 1984-06-27 | 2.4351940155029297 |
5651 | MRK | 1984-06-28 | 2.4351940155029297 |
5652 | MRK | 1984-06-29 | 2.4517600536346436 |
5653 | MRK | 1984-07-02 | 2.4120020866394043 |
5654 | MRK | 1984-07-03 | 2.4252541065216064 |
5655 | MRK | 1984-07-05 | 2.3987491130828857 |
5656 | MRK | 1984-07-06 | 2.385495901107788 |
5657 | MRK | 1984-07-09 | 2.4053750038146973 |
5658 | MRK | 1984-07-10 | 2.2827870845794678 |
5659 | MRK | 1984-07-11 | 2.233088970184326 |
5660 | MRK | 1984-07-12 | 2.229775905609131 |
5661 | MRK | 1984-07-13 | 2.2463419437408447 |
5662 | MRK | 1984-07-16 | 2.24965500831604 |
5663 | MRK | 1984-07-17 | 2.2595949172973633 |
5664 | MRK | 1984-07-18 | 2.2065839767456055 |
5665 | MRK | 1984-07-19 | 2.1336939334869385 |
5666 | MRK | 1984-07-20 | 2.12044095993042 |
5667 | MRK | 1984-07-23 | 2.1138150691986084 |
5668 | MRK | 1984-07-24 | 2.1171278953552246 |
5669 | MRK | 1984-07-25 | 2.1270670890808105 |
5670 | MRK | 1984-07-26 | 2.1701390743255615 |
5671 | MRK | 1984-07-27 | 2.1867051124572754 |
5672 | MRK | 1984-07-30 | 2.1900179386138916 |
5673 | MRK | 1984-07-31 | 2.20327091217041 |
5674 | MRK | 1984-08-01 | 2.2231500148773193 |
5675 | MRK | 1984-08-02 | 2.276160955429077 |
5676 | MRK | 1984-08-03 | 2.345737934112549 |
5677 | MRK | 1984-08-06 | 2.3225460052490234 |
5678 | MRK | 1984-08-07 | 2.3192319869995117 |
5679 | MRK | 1984-08-08 | 2.2827870845794678 |
5680 | MRK | 1984-08-09 | 2.2960400581359863 |
5681 | MRK | 1984-08-10 | 2.302665948867798 |
5682 | MRK | 1984-08-13 | 2.3159189224243164 |
5683 | MRK | 1984-08-14 | 2.292726993560791 |
5684 | MRK | 1984-08-15 | 2.2794740200042725 |
5685 | MRK | 1984-08-16 | 2.302665948867798 |
5686 | MRK | 1984-08-17 | 2.2993528842926025 |
5687 | MRK | 1984-08-20 | 2.2894139289855957 |
5688 | MRK | 1984-08-21 | 2.2993528842926025 |
5689 | MRK | 1984-08-22 | 2.276160955429077 |
5690 | MRK | 1984-08-23 | 2.2463419437408447 |
5691 | MRK | 1984-08-24 | 2.229775905609131 |
5692 | MRK | 1984-08-27 | 2.219836950302124 |
5693 | MRK | 1984-08-28 | 2.229775905609131 |
5694 | MRK | 1984-08-29 | 2.236402988433838 |
5695 | MRK | 1984-08-30 | 2.229775905609131 |
5696 | MRK | 1984-08-31 | 2.2231500148773193 |
5697 | MRK | 1984-09-04 | 2.193331003189087 |
5698 | MRK | 1984-09-05 | 2.166826009750366 |
5699 | MRK | 1984-09-06 | 2.1900179386138916 |
5700 | MRK | 1984-09-07 | 2.213210105895996 |
5701 | MRK | 1984-09-10 | 2.199958086013794 |
5702 | MRK | 1984-09-11 | 2.2065839767456055 |
5703 | MRK | 1984-09-12 | 2.2065839767456055 |
5704 | MRK | 1984-09-13 | 2.2595949172973633 |
5705 | MRK | 1984-09-14 | 2.272847890853882 |
5706 | MRK | 1984-09-17 | 2.276160955429077 |
5707 | MRK | 1984-09-18 | 2.256282091140747 |
5708 | MRK | 1984-09-19 | 2.233088970184326 |
5709 | MRK | 1984-09-20 | 2.239716053009033 |
5710 | MRK | 1984-09-21 | 2.1734519004821777 |
5711 | MRK | 1984-09-24 | 2.2065839767456055 |
5712 | MRK | 1984-09-25 | 2.2065839767456055 |
5713 | MRK | 1984-09-26 | 2.1966440677642822 |
5714 | MRK | 1984-09-27 | 2.20327091217041 |
5715 | MRK | 1984-09-28 | 2.1900179386138916 |
5716 | MRK | 1984-10-01 | 2.209897041320801 |
5717 | MRK | 1984-10-02 | 2.209897041320801 |
5718 | MRK | 1984-10-03 | 2.2264630794525146 |
5719 | MRK | 1984-10-04 | 2.2463419437408447 |
5720 | MRK | 1984-10-05 | 2.1867051124572754 |
5721 | MRK | 1984-10-08 | 2.1336939334869385 |
5722 | MRK | 1984-10-09 | 2.1270670890808105 |
5723 | MRK | 1984-10-10 | 2.1535730361938477 |
5724 | MRK | 1984-10-11 | 2.156886100769043 |
5725 | MRK | 1984-10-12 | 2.156886100769043 |
5726 | MRK | 1984-10-15 | 2.160198926925659 |
5727 | MRK | 1984-10-16 | 2.1734519004821777 |
5728 | MRK | 1984-10-17 | 2.219836950302124 |
5729 | MRK | 1984-10-18 | 2.2529690265655518 |
5730 | MRK | 1984-10-19 | 2.3059799671173096 |
5731 | MRK | 1984-10-22 | 2.2861011028289795 |
5732 | MRK | 1984-10-23 | 2.309293031692505 |
5733 | MRK | 1984-10-24 | 2.302665948867798 |
5734 | MRK | 1984-10-25 | 2.2463419437408447 |
5735 | MRK | 1984-10-26 | 2.256282091140747 |
5736 | MRK | 1984-10-29 | 2.24965500831604 |
5737 | MRK | 1984-10-30 | 2.2960400581359863 |
5738 | MRK | 1984-10-31 | 2.2993528842926025 |
5739 | MRK | 1984-11-01 | 2.329171895980835 |
5740 | MRK | 1984-11-02 | 2.349050998687744 |
5741 | MRK | 1984-11-05 | 2.3523640632629395 |
5742 | MRK | 1984-11-06 | 2.365617036819458 |
5743 | MRK | 1984-11-07 | 2.349050998687744 |
5744 | MRK | 1984-11-08 | 2.3357980251312256 |
5745 | MRK | 1984-11-09 | 2.3126060962677 |
5746 | MRK | 1984-11-12 | 2.3059799671173096 |
5747 | MRK | 1984-11-13 | 2.266221046447754 |
5748 | MRK | 1984-11-14 | 2.2794740200042725 |
5749 | MRK | 1984-11-15 | 2.2894139289855957 |
5750 | MRK | 1984-11-16 | 2.2595949172973633 |
5751 | MRK | 1984-11-19 | 2.276160955429077 |
5752 | MRK | 1984-11-20 | 2.3159189224243164 |
5753 | MRK | 1984-11-21 | 2.3523640632629395 |
5754 | MRK | 1984-11-23 | 2.3788700103759766 |
5755 | MRK | 1984-11-26 | 2.3623039722442627 |
5756 | MRK | 1984-11-27 | 2.418627977371216 |
5757 | MRK | 1984-11-28 | 2.3722429275512695 |
5758 | MRK | 1984-11-29 | 2.3623039722442627 |
5759 | MRK | 1984-11-30 | 2.3523640632629395 |
5760 | MRK | 1984-12-03 | 2.3258590698242188 |
5761 | MRK | 1984-12-04 | 2.349050998687744 |
5762 | MRK | 1984-12-05 | 2.3357980251312256 |
5763 | MRK | 1984-12-06 | 2.345737934112549 |
5764 | MRK | 1984-12-07 | 2.3424251079559326 |
5765 | MRK | 1984-12-10 | 2.345737934112549 |
5766 | MRK | 1984-12-11 | 2.345737934112549 |
5767 | MRK | 1984-12-12 | 2.3722429275512695 |
5768 | MRK | 1984-12-13 | 2.3623039722442627 |
5769 | MRK | 1984-12-14 | 2.382183074951172 |
5770 | MRK | 1984-12-17 | 2.408689022064209 |
5771 | MRK | 1984-12-18 | 2.458385944366455 |
5772 | MRK | 1984-12-19 | 2.465013027191162 |
5773 | MRK | 1984-12-20 | 2.445133924484253 |
5774 | MRK | 1984-12-21 | 2.438507080078125 |
5775 | MRK | 1984-12-24 | 2.465013027191162 |
5776 | MRK | 1984-12-26 | 2.4517600536346436 |
5777 | MRK | 1984-12-27 | 2.455073118209839 |
5778 | MRK | 1984-12-28 | 2.4716389179229736 |
5779 | MRK | 1984-12-31 | 2.491518020629883 |
5780 | MRK | 1985-01-02 | 2.4683260917663574 |
5781 | MRK | 1985-01-03 | 2.4252541065216064 |
5782 | MRK | 1985-01-04 | 2.4053750038146973 |
5783 | MRK | 1985-01-07 | 2.3954360485076904 |
5784 | MRK | 1985-01-08 | 2.3987491130828857 |
5785 | MRK | 1985-01-09 | 2.428567886352539 |
5786 | MRK | 1985-01-10 | 2.4782650470733643 |
5787 | MRK | 1985-01-11 | 2.458385944366455 |
5788 | MRK | 1985-01-14 | 2.511396884918213 |
5789 | MRK | 1985-01-15 | 2.481579065322876 |
5790 | MRK | 1985-01-16 | 2.474951982498169 |
5791 | MRK | 1985-01-17 | 2.4716389179229736 |
5792 | MRK | 1985-01-18 | 2.4782650470733643 |
5793 | MRK | 1985-01-21 | 2.537903070449829 |
5794 | MRK | 1985-01-22 | 2.49814510345459 |
5795 | MRK | 1985-01-23 | 2.494831085205078 |
5796 | MRK | 1985-01-24 | 2.4517600536346436 |
5797 | MRK | 1985-01-25 | 2.4782650470733643 |
5798 | MRK | 1985-01-28 | 2.474951982498169 |
5799 | MRK | 1985-01-29 | 2.494831085205078 |
5800 | MRK | 1985-01-30 | 2.5279629230499268 |
5801 | MRK | 1985-01-31 | 2.5445289611816406 |
5802 | MRK | 1985-02-01 | 2.5312769412994385 |
5803 | MRK | 1985-02-04 | 2.5776610374450684 |
5804 | MRK | 1985-02-05 | 2.56440806388855 |
5805 | MRK | 1985-02-06 | 2.557781934738159 |
5806 | MRK | 1985-02-07 | 2.547842025756836 |
5807 | MRK | 1985-02-08 | 2.5412158966064453 |
5808 | MRK | 1985-02-11 | 2.5710349082946777 |
5809 | MRK | 1985-02-12 | 2.5710349082946777 |
5810 | MRK | 1985-02-13 | 2.5975399017333984 |
5811 | MRK | 1985-02-14 | 2.6041669845581055 |
5812 | MRK | 1985-02-15 | 2.607480049133301 |
5813 | MRK | 1985-02-19 | 2.6008529663085938 |
5814 | MRK | 1985-02-20 | 2.6008529663085938 |
5815 | MRK | 1985-02-21 | 2.590914011001587 |
5816 | MRK | 1985-02-22 | 2.607480049133301 |
5817 | MRK | 1985-02-25 | 2.637299060821533 |
5818 | MRK | 1985-02-26 | 2.663804054260254 |
5819 | MRK | 1985-02-27 | 2.6571779251098633 |
5820 | MRK | 1985-02-28 | 2.64723801612854 |
5821 | MRK | 1985-03-01 | 2.6505510807037354 |
5822 | MRK | 1985-03-04 | 2.637299060821533 |
5823 | MRK | 1985-03-05 | 2.630671977996826 |
5824 | MRK | 1985-03-06 | 2.6505510807037354 |
5825 | MRK | 1985-03-07 | 2.6439249515533447 |
5826 | MRK | 1985-03-08 | 2.6339850425720215 |
5827 | MRK | 1985-03-11 | 2.6339850425720215 |
5828 | MRK | 1985-03-12 | 2.6505510807037354 |
5829 | MRK | 1985-03-13 | 2.667117118835449 |
5830 | MRK | 1985-03-14 | 2.700248956680298 |
5831 | MRK | 1985-03-15 | 2.663804054260254 |
5832 | MRK | 1985-03-18 | 2.6571779251098633 |
5833 | MRK | 1985-03-19 | 2.690310001373291 |
5834 | MRK | 1985-03-20 | 2.7135019302368164 |
5835 | MRK | 1985-03-21 | 2.746634006500244 |
5836 | MRK | 1985-03-22 | 2.7300679683685303 |
5837 | MRK | 1985-03-25 | 2.7234408855438232 |
5838 | MRK | 1985-03-26 | 2.7333810329437256 |
5839 | MRK | 1985-03-27 | 2.7698259353637695 |
5840 | MRK | 1985-03-28 | 2.7665131092071533 |
5841 | MRK | 1985-03-29 | 2.779766082763672 |
5842 | MRK | 1985-04-01 | 2.7698259353637695 |
5843 | MRK | 1985-04-02 | 2.763200044631958 |
5844 | MRK | 1985-04-03 | 2.7665131092071533 |
5845 | MRK | 1985-04-04 | 2.773138999938965 |
5846 | MRK | 1985-04-08 | 2.736694097518921 |
5847 | MRK | 1985-04-09 | 2.7234408855438232 |
5848 | MRK | 1985-04-10 | 2.7333810329437256 |
5849 | MRK | 1985-04-11 | 2.7234408855438232 |
5850 | MRK | 1985-04-12 | 2.700248956680298 |
5851 | MRK | 1985-04-15 | 2.7234408855438232 |
5852 | MRK | 1985-04-16 | 2.7333810329437256 |
5853 | MRK | 1985-04-17 | 2.7234408855438232 |
5854 | MRK | 1985-04-18 | 2.736694097518921 |
5855 | MRK | 1985-04-19 | 2.743320941925049 |
5856 | MRK | 1985-04-22 | 2.7234408855438232 |
5857 | MRK | 1985-04-23 | 2.7300679683685303 |
5858 | MRK | 1985-04-24 | 2.756572961807251 |
5859 | MRK | 1985-04-25 | 2.756572961807251 |
5860 | MRK | 1985-04-26 | 2.7499470710754395 |
5861 | MRK | 1985-04-29 | 2.703562021255493 |
5862 | MRK | 1985-04-30 | 2.6969358921051025 |
5863 | MRK | 1985-05-01 | 2.6439249515533447 |
5864 | MRK | 1985-05-02 | 2.6240460872650146 |
5865 | MRK | 1985-05-03 | 2.653865098953247 |
5866 | MRK | 1985-05-06 | 2.6505510807037354 |
5867 | MRK | 1985-05-07 | 2.6406118869781494 |
5868 | MRK | 1985-05-08 | 2.6439249515533447 |
5869 | MRK | 1985-05-09 | 2.683682918548584 |
5870 | MRK | 1985-05-10 | 2.703562021255493 |
5871 | MRK | 1985-05-13 | 2.7300679683685303 |
5872 | MRK | 1985-05-14 | 2.746634006500244 |
5873 | MRK | 1985-05-15 | 2.726754903793335 |
5874 | MRK | 1985-05-16 | 2.7333810329437256 |
5875 | MRK | 1985-05-17 | 2.756572961807251 |
5876 | MRK | 1985-05-20 | 2.816210985183716 |
5877 | MRK | 1985-05-21 | 2.872534990310669 |
5878 | MRK | 1985-05-22 | 2.8625950813293457 |
5879 | MRK | 1985-05-23 | 2.855968952178955 |
5880 | MRK | 1985-05-24 | 2.8791608810424805 |
5881 | MRK | 1985-05-28 | 2.8659090995788574 |
5882 | MRK | 1985-05-29 | 2.8625950813293457 |
5883 | MRK | 1985-05-30 | 2.8592820167541504 |
5884 | MRK | 1985-05-31 | 2.8592820167541504 |
5885 | MRK | 1985-06-03 | 2.855968952178955 |
5886 | MRK | 1985-06-04 | 2.8758480548858643 |
5887 | MRK | 1985-06-05 | 2.908979892730713 |
5888 | MRK | 1985-06-06 | 3.008375883102417 |
5889 | MRK | 1985-06-07 | 2.9421119689941406 |
5890 | MRK | 1985-06-10 | 2.935486078262329 |
5891 | MRK | 1985-06-11 | 2.9189200401306152 |
5892 | MRK | 1985-06-12 | 2.9156060218811035 |
5893 | MRK | 1985-06-13 | 2.8625950813293457 |
5894 | MRK | 1985-06-14 | 2.8791608810424805 |
5895 | MRK | 1985-06-17 | 2.9487380981445312 |
5896 | MRK | 1985-06-18 | 2.965303897857666 |
5897 | MRK | 1985-06-19 | 2.9785571098327637 |
5898 | MRK | 1985-06-20 | 3.008375883102417 |
5899 | MRK | 1985-06-21 | 3.0580739974975586 |
5900 | MRK | 1985-06-24 | 3.034881114959717 |
5901 | MRK | 1985-06-25 | 2.9951229095458984 |
5902 | MRK | 1985-06-26 | 2.9918100833892822 |
5903 | MRK | 1985-06-27 | 3.008375883102417 |
5904 | MRK | 1985-06-28 | 2.985183000564575 |
5905 | MRK | 1985-07-01 | 2.971930980682373 |
5906 | MRK | 1985-07-02 | 2.9686169624328613 |
5907 | MRK | 1985-07-03 | 2.955364942550659 |
5908 | MRK | 1985-07-05 | 2.96199107170105 |
5909 | MRK | 1985-07-08 | 2.988497018814087 |
5910 | MRK | 1985-07-09 | 3.021627902984619 |
5911 | MRK | 1985-07-10 | 3.0746400356292725 |
5912 | MRK | 1985-07-11 | 3.0713260173797607 |
5913 | MRK | 1985-07-12 | 3.054759979248047 |
5914 | MRK | 1985-07-15 | 3.06469988822937 |
5915 | MRK | 1985-07-16 | 3.0779531002044678 |
5916 | MRK | 1985-07-17 | 3.1044580936431885 |
5917 | MRK | 1985-07-18 | 3.097831964492798 |
5918 | MRK | 1985-07-19 | 3.101145029067993 |
5919 | MRK | 1985-07-22 | 3.0878920555114746 |
5920 | MRK | 1985-07-23 | 3.091204881668091 |
5921 | MRK | 1985-07-24 | 3.0713260173797607 |
5922 | MRK | 1985-07-25 | 3.028254985809326 |
5923 | MRK | 1985-07-26 | 2.988497018814087 |
5924 | MRK | 1985-07-29 | 2.98186993598938 |
5925 | MRK | 1985-07-30 | 2.988497018814087 |
5926 | MRK | 1985-07-31 | 2.9918100833892822 |
5927 | MRK | 1985-08-01 | 3.001749038696289 |
5928 | MRK | 1985-08-02 | 2.9752440452575684 |
5929 | MRK | 1985-08-05 | 2.971930980682373 |
5930 | MRK | 1985-08-06 | 2.945425033569336 |
5931 | MRK | 1985-08-07 | 2.96199107170105 |
5932 | MRK | 1985-08-08 | 2.9752440452575684 |
5933 | MRK | 1985-08-09 | 2.96199107170105 |
5934 | MRK | 1985-08-12 | 2.9752440452575684 |
5935 | MRK | 1985-08-13 | 2.9918100833892822 |
5936 | MRK | 1985-08-14 | 3.021627902984619 |
5937 | MRK | 1985-08-15 | 3.038193941116333 |
5938 | MRK | 1985-08-16 | 3.0415079593658447 |
5939 | MRK | 1985-08-19 | 3.0481340885162354 |
5940 | MRK | 1985-08-20 | 3.081265926361084 |
5941 | MRK | 1985-08-21 | 3.1143980026245117 |
5942 | MRK | 1985-08-22 | 3.1077709197998047 |
5943 | MRK | 1985-08-23 | 3.101145029067993 |
5944 | MRK | 1985-08-26 | 3.054759979248047 |
5945 | MRK | 1985-08-27 | 3.0580739974975586 |
5946 | MRK | 1985-08-28 | 3.0713260173797607 |
5947 | MRK | 1985-08-29 | 3.0481340885162354 |
5948 | MRK | 1985-08-30 | 3.024941921234131 |
5949 | MRK | 1985-09-03 | 3.021627902984619 |
5950 | MRK | 1985-09-04 | 3.018315076828003 |
5951 | MRK | 1985-09-05 | 3.0116889476776123 |
5952 | MRK | 1985-09-06 | 3.008375883102417 |
5953 | MRK | 1985-09-09 | 3.018315076828003 |
5954 | MRK | 1985-09-10 | 2.9984359741210938 |
5955 | MRK | 1985-09-11 | 2.971930980682373 |
5956 | MRK | 1985-09-12 | 2.9686169624328613 |
5957 | MRK | 1985-09-13 | 2.9487380981445312 |
5958 | MRK | 1985-09-16 | 2.952052116394043 |
5959 | MRK | 1985-09-17 | 2.935486078262329 |
5960 | MRK | 1985-09-18 | 2.8592820167541504 |
5961 | MRK | 1985-09-19 | 2.8791608810424805 |
5962 | MRK | 1985-09-20 | 2.8625950813293457 |
5963 | MRK | 1985-09-23 | 2.8957269191741943 |
5964 | MRK | 1985-09-24 | 2.9023540019989014 |
5965 | MRK | 1985-09-25 | 2.8659090995788574 |
5966 | MRK | 1985-09-26 | 2.8857879638671875 |
5967 | MRK | 1985-09-30 | 2.8692219257354736 |
5968 | MRK | 1985-10-01 | 2.882474899291992 |
5969 | MRK | 1985-10-02 | 2.836090087890625 |
5970 | MRK | 1985-10-03 | 2.8228371143341064 |
5971 | MRK | 1985-10-04 | 2.8261499404907227 |
5972 | MRK | 1985-10-07 | 2.8692219257354736 |
5973 | MRK | 1985-10-08 | 2.908979892730713 |
5974 | MRK | 1985-10-09 | 2.889101028442383 |
5975 | MRK | 1985-10-10 | 2.8791608810424805 |
5976 | MRK | 1985-10-11 | 2.9023540019989014 |
5977 | MRK | 1985-10-14 | 2.9056670665740967 |
5978 | MRK | 1985-10-15 | 2.9056670665740967 |
5979 | MRK | 1985-10-16 | 2.9951229095458984 |
5980 | MRK | 1985-10-17 | 3.021627902984619 |
5981 | MRK | 1985-10-18 | 3.0150020122528076 |
5982 | MRK | 1985-10-21 | 2.985183000564575 |
5983 | MRK | 1985-10-22 | 3.001749038696289 |
5984 | MRK | 1985-10-23 | 2.9951229095458984 |
5985 | MRK | 1985-10-24 | 2.98186993598938 |
5986 | MRK | 1985-10-25 | 2.971930980682373 |
5987 | MRK | 1985-10-28 | 2.9686169624328613 |
5988 | MRK | 1985-10-29 | 3.0150020122528076 |
5989 | MRK | 1985-10-30 | 3.0680129528045654 |
5990 | MRK | 1985-10-31 | 3.0878920555114746 |
5991 | MRK | 1985-11-01 | 3.117711067199707 |
5992 | MRK | 1985-11-04 | 3.180661916732788 |
5993 | MRK | 1985-11-05 | 3.170722007751465 |
5994 | MRK | 1985-11-06 | 3.1508429050445557 |
5995 | MRK | 1985-11-07 | 3.117711067199707 |
5996 | MRK | 1985-11-08 | 3.1607820987701416 |
5997 | MRK | 1985-11-11 | 3.2402989864349365 |
5998 | MRK | 1985-11-12 | 3.253551959991455 |
5999 | MRK | 1985-11-13 | 3.207166910171509 |
6000 | MRK | 1985-11-14 | 3.227046012878418 |
6001 | MRK | 1985-11-15 | 3.2402989864349365 |
6002 | MRK | 1985-11-18 | 3.2237329483032227 |
6003 | MRK | 1985-11-19 | 3.2204198837280273 |
6004 | MRK | 1985-11-20 | 3.217107057571411 |
6005 | MRK | 1985-11-21 | 3.306562900543213 |
6006 | MRK | 1985-11-22 | 3.336380958557129 |
6007 | MRK | 1985-11-25 | 3.326442003250122 |
6008 | MRK | 1985-11-26 | 3.3529469966888428 |
6009 | MRK | 1985-11-27 | 3.4689090251922607 |
6010 | MRK | 1985-11-29 | 3.4457170963287354 |
6011 | MRK | 1985-12-02 | 3.425837993621826 |
6012 | MRK | 1985-12-03 | 3.4092719554901123 |
6013 | MRK | 1985-12-04 | 3.4589691162109375 |
6014 | MRK | 1985-12-05 | 3.472222089767456 |
6015 | MRK | 1985-12-06 | 3.4457170963287354 |
6016 | MRK | 1985-12-09 | 3.488787889480591 |
6017 | MRK | 1985-12-10 | 3.5053539276123047 |
6018 | MRK | 1985-12-11 | 3.5583651065826416 |
6019 | MRK | 1985-12-12 | 3.525233030319214 |
6020 | MRK | 1985-12-13 | 3.5649919509887695 |
6021 | MRK | 1985-12-16 | 3.6279420852661133 |
6022 | MRK | 1985-12-17 | 3.5914969444274902 |
6023 | MRK | 1985-12-18 | 3.568305015563965 |
6024 | MRK | 1985-12-19 | 3.5914969444274902 |
6025 | MRK | 1985-12-20 | 3.57161808013916 |
6026 | MRK | 1985-12-23 | 3.515294075012207 |
6027 | MRK | 1985-12-24 | 3.5086669921875 |
6028 | MRK | 1985-12-26 | 3.531860113143921 |
6029 | MRK | 1985-12-27 | 3.5948100090026855 |
6030 | MRK | 1985-12-30 | 3.6146891117095947 |
6031 | MRK | 1985-12-31 | 3.6312549114227295 |
6032 | MRK | 1986-01-02 | 3.6577610969543457 |
6033 | MRK | 1986-01-03 | 3.724025011062622 |
6034 | MRK | 1986-01-06 | 3.733963966369629 |
6035 | MRK | 1986-01-07 | 3.7505300045013428 |
6036 | MRK | 1986-01-08 | 3.6842660903930664 |
6037 | MRK | 1986-01-09 | 3.6180028915405273 |
6038 | MRK | 1986-01-10 | 3.5914969444274902 |
6039 | MRK | 1986-01-13 | 3.624629020690918 |
6040 | MRK | 1986-01-14 | 3.624629020690918 |
6041 | MRK | 1986-01-15 | 3.624629020690918 |
6042 | MRK | 1986-01-16 | 3.6378819942474365 |
6043 | MRK | 1986-01-17 | 3.6312549114227295 |
6044 | MRK | 1986-01-20 | 3.6511340141296387 |
6045 | MRK | 1986-01-21 | 3.641195058822632 |
6046 | MRK | 1986-01-22 | 3.6113760471343994 |
6047 | MRK | 1986-01-23 | 3.6113760471343994 |
6048 | MRK | 1986-01-24 | 3.588184118270874 |
6049 | MRK | 1986-01-27 | 3.5948100090026855 |
6050 | MRK | 1986-01-28 | 3.608062982559204 |
6051 | MRK | 1986-01-29 | 3.604749917984009 |
6052 | MRK | 1986-01-30 | 3.588184118270874 |
6053 | MRK | 1986-01-31 | 3.6478209495544434 |
6054 | MRK | 1986-02-03 | 3.7306509017944336 |
6055 | MRK | 1986-02-04 | 3.796915054321289 |
6056 | MRK | 1986-02-05 | 3.7869749069213867 |
6057 | MRK | 1986-02-06 | 3.760469913482666 |
6058 | MRK | 1986-02-07 | 3.77703595161438 |
6059 | MRK | 1986-02-10 | 3.7936019897460938 |
6060 | MRK | 1986-02-11 | 3.796915054321289 |
6061 | MRK | 1986-02-12 | 3.796915054321289 |
6062 | MRK | 1986-02-13 | 3.8101680278778076 |
6063 | MRK | 1986-02-14 | 3.816793918609619 |
6064 | MRK | 1986-02-18 | 3.9029369354248047 |
6065 | MRK | 1986-02-19 | 3.922816038131714 |
6066 | MRK | 1986-02-20 | 3.985766887664795 |
6067 | MRK | 1986-02-21 | 4.042090892791748 |
6068 | MRK | 1986-02-24 | 4.00895881652832 |
6069 | MRK | 1986-02-25 | 3.995706081390381 |
6070 | MRK | 1986-02-26 | 3.9923930168151855 |
6071 | MRK | 1986-02-27 | 4.042090892791748 |
6072 | MRK | 1986-02-28 | 3.9923930168151855 |
6073 | MRK | 1986-03-03 | 3.9559481143951416 |
6074 | MRK | 1986-03-04 | 3.9360690116882324 |
6075 | MRK | 1986-03-05 | 3.8929970264434814 |
6076 | MRK | 1986-03-06 | 3.9095630645751953 |
6077 | MRK | 1986-03-07 | 3.995706081390381 |
6078 | MRK | 1986-03-10 | 3.999018907546997 |
6079 | MRK | 1986-03-11 | 4.068595886230469 |
6080 | MRK | 1986-03-12 | 4.121606826782227 |
6081 | MRK | 1986-03-13 | 4.1083550453186035 |
6082 | MRK | 1986-03-14 | 4.28395414352417 |
6083 | MRK | 1986-03-17 | 4.2276291847229 |
6084 | MRK | 1986-03-18 | 4.230943202972412 |
6085 | MRK | 1986-03-19 | 4.274013996124268 |
6086 | MRK | 1986-03-20 | 4.3999152183532715 |
6087 | MRK | 1986-03-21 | 4.274013996124268 |
6088 | MRK | 1986-03-24 | 4.24088191986084 |
6089 | MRK | 1986-03-25 | 4.270700931549072 |
6090 | MRK | 1986-03-26 | 4.439672946929932 |
6091 | MRK | 1986-03-27 | 4.4993109703063965 |
6092 | MRK | 1986-03-31 | 4.61858606338501 |
6093 | MRK | 1986-04-01 | 4.661656856536865 |
6094 | MRK | 1986-04-02 | 4.6252121925354 |
6095 | MRK | 1986-04-03 | 4.519189834594727 |
6096 | MRK | 1986-04-04 | 4.360157012939453 |
6097 | MRK | 1986-04-07 | 4.333651065826416 |
6098 | MRK | 1986-04-08 | 4.376722812652588 |
6099 | MRK | 1986-04-09 | 4.333651065826416 |
6100 | MRK | 1986-04-10 | 4.393289089202881 |
6101 | MRK | 1986-04-11 | 4.403227806091309 |
6102 | MRK | 1986-04-14 | 4.505937099456787 |
6103 | MRK | 1986-04-15 | 4.592080116271973 |
6104 | MRK | 1986-04-16 | 4.717980861663818 |
6105 | MRK | 1986-04-17 | 4.751112937927246 |
6106 | MRK | 1986-04-18 | 4.770991802215576 |
6107 | MRK | 1986-04-21 | 4.784245014190674 |
6108 | MRK | 1986-04-22 | 4.678223133087158 |
6109 | MRK | 1986-04-23 | 4.678223133087158 |
6110 | MRK | 1986-04-24 | 4.704729080200195 |
6111 | MRK | 1986-04-25 | 4.674910068511963 |
6112 | MRK | 1986-04-28 | 4.741174221038818 |
6113 | MRK | 1986-04-29 | 4.698101997375488 |
6114 | MRK | 1986-04-30 | 4.59870719909668 |
6115 | MRK | 1986-05-01 | 4.519189834594727 |
6116 | MRK | 1986-05-02 | 4.558948040008545 |
6117 | MRK | 1986-05-05 | 4.6517181396484375 |
6118 | MRK | 1986-05-06 | 4.708042144775391 |
6119 | MRK | 1986-05-07 | 4.72129487991333 |
6120 | MRK | 1986-05-08 | 4.737860202789307 |
6121 | MRK | 1986-05-09 | 4.767679214477539 |
6122 | MRK | 1986-05-12 | 4.7444868087768555 |
6123 | MRK | 1986-05-13 | 4.827317237854004 |
6124 | MRK | 1986-05-14 | 4.969783782958984 |
6125 | MRK | 1986-05-15 | 4.863761901855469 |
6126 | MRK | 1986-05-16 | 4.827317237854004 |
6127 | MRK | 1986-05-19 | 4.810750961303711 |
6128 | MRK | 1986-05-20 | 4.867074966430664 |
6129 | MRK | 1986-05-21 | 4.906833171844482 |
6130 | MRK | 1986-05-22 | 4.939964771270752 |
6131 | MRK | 1986-05-23 | 4.989663124084473 |
6132 | MRK | 1986-05-27 | 5.175200939178467 |
6133 | MRK | 1986-05-28 | 5.29447603225708 |
6134 | MRK | 1986-05-29 | 5.254717826843262 |
6135 | MRK | 1986-05-30 | 5.115563869476318 |
6136 | MRK | 1986-06-02 | 5.0227952003479 |
6137 | MRK | 1986-06-03 | 5.102311134338379 |
6138 | MRK | 1986-06-04 | 5.122189998626709 |
6139 | MRK | 1986-06-05 | 5.168574810028076 |
6140 | MRK | 1986-06-06 | 5.221586227416992 |
6141 | MRK | 1986-06-09 | 5.108938217163086 |
6142 | MRK | 1986-06-10 | 5.102311134338379 |
6143 | MRK | 1986-06-11 | 5.089058876037598 |
6144 | MRK | 1986-06-12 | 5.016168117523193 |
6145 | MRK | 1986-06-13 | 5.228211879730225 |
6146 | MRK | 1986-06-16 | 5.267971038818359 |
6147 | MRK | 1986-06-17 | 5.301103115081787 |
6148 | MRK | 1986-06-18 | 5.420376777648926 |
6149 | MRK | 1986-06-19 | 5.393871784210205 |
6150 | MRK | 1986-06-20 | 5.433629989624023 |
6151 | MRK | 1986-06-23 | 5.407124996185303 |
6152 | MRK | 1986-06-24 | 5.400497913360596 |
6153 | MRK | 1986-06-25 | 5.387246131896973 |
6154 | MRK | 1986-06-26 | 5.413751125335693 |
6155 | MRK | 1986-06-27 | 5.480014801025391 |
6156 | MRK | 1986-06-30 | 5.539651870727539 |
6157 | MRK | 1986-07-01 | 5.599289894104004 |
6158 | MRK | 1986-07-02 | 5.5860371589660645 |
6159 | MRK | 1986-07-03 | 5.493268013000488 |
6160 | MRK | 1986-07-07 | 5.367365837097168 |
6161 | MRK | 1986-07-08 | 5.27459716796875 |
6162 | MRK | 1986-07-09 | 5.281222820281982 |
6163 | MRK | 1986-07-10 | 5.2878499031066895 |
6164 | MRK | 1986-07-11 | 5.320981979370117 |
6165 | MRK | 1986-07-14 | 5.221586227416992 |
6166 | MRK | 1986-07-15 | 5.234838962554932 |
6167 | MRK | 1986-07-16 | 5.241465091705322 |
6168 | MRK | 1986-07-17 | 5.393871784210205 |
6169 | MRK | 1986-07-18 | 5.407124996185303 |
6170 | MRK | 1986-07-21 | 5.354114055633545 |
6171 | MRK | 1986-07-22 | 5.619169235229492 |
6172 | MRK | 1986-07-23 | 5.5263991355896 |
6173 | MRK | 1986-07-24 | 5.513146877288818 |
6174 | MRK | 1986-07-25 | 5.506519794464111 |
6175 | MRK | 1986-07-28 | 5.4601359367370605 |
6176 | MRK | 1986-07-29 | 5.473388195037842 |
6177 | MRK | 1986-07-30 | 5.579411029815674 |
6178 | MRK | 1986-07-31 | 5.645674228668213 |
6179 | MRK | 1986-08-01 | 5.718564033508301 |
6180 | MRK | 1986-08-04 | 5.67218017578125 |
6181 | MRK | 1986-08-05 | 5.698685169219971 |
6182 | MRK | 1986-08-06 | 5.738443851470947 |
6183 | MRK | 1986-08-07 | 5.73181676864624 |
6184 | MRK | 1986-08-08 | 5.658926963806152 |
6185 | MRK | 1986-08-11 | 5.791454792022705 |
6186 | MRK | 1986-08-12 | 5.837839126586914 |
6187 | MRK | 1986-08-13 | 5.950488090515137 |
6188 | MRK | 1986-08-14 | 6.036631107330322 |
6189 | MRK | 1986-08-15 | 6.10952091217041 |
6190 | MRK | 1986-08-18 | 6.162531852722168 |
6191 | MRK | 1986-08-19 | 6.122774124145508 |
6192 | MRK | 1986-08-20 | 6.023377895355225 |
6193 | MRK | 1986-08-21 | 5.9968719482421875 |
6194 | MRK | 1986-08-22 | 6.010125160217285 |
6195 | MRK | 1986-08-25 | 5.897477149963379 |
6196 | MRK | 1986-08-26 | 5.970366954803467 |
6197 | MRK | 1986-08-27 | 5.9239821434021 |
6198 | MRK | 1986-08-28 | 6.030004024505615 |
6199 | MRK | 1986-08-29 | 6.12939977645874 |
6200 | MRK | 1986-09-02 | 5.877597808837891 |
6201 | MRK | 1986-09-03 | 5.937234878540039 |
6202 | MRK | 1986-09-04 | 6.023377895355225 |
6203 | MRK | 1986-09-05 | 5.8510918617248535 |
6204 | MRK | 1986-09-08 | 5.566157817840576 |
6205 | MRK | 1986-09-09 | 5.5263991355896 |
6206 | MRK | 1986-09-10 | 5.546278953552246 |
6207 | MRK | 1986-09-11 | 5.2878499031066895 |
6208 | MRK | 1986-09-12 | 5.214960098266602 |
6209 | MRK | 1986-09-15 | 5.261343955993652 |
6210 | MRK | 1986-09-16 | 5.2878499031066895 |
6211 | MRK | 1986-09-17 | 5.1950812339782715 |
6212 | MRK | 1986-09-18 | 5.248092174530029 |
6213 | MRK | 1986-09-19 | 5.168574810028076 |
6214 | MRK | 1986-09-22 | 5.181828022003174 |
6215 | MRK | 1986-09-23 | 5.2878499031066895 |
6216 | MRK | 1986-09-24 | 5.4402570724487305 |
6217 | MRK | 1986-09-25 | 5.27459716796875 |
6218 | MRK | 1986-09-26 | 5.267971038818359 |
6219 | MRK | 1986-09-29 | 5.261343955993652 |
6220 | MRK | 1986-09-30 | 5.221586227416992 |
6221 | MRK | 1986-10-01 | 5.320981979370117 |
6222 | MRK | 1986-10-02 | 5.340860843658447 |
6223 | MRK | 1986-10-03 | 5.29447603225708 |
6224 | MRK | 1986-10-06 | 5.367365837097168 |
6225 | MRK | 1986-10-07 | 5.407124996185303 |
6226 | MRK | 1986-10-08 | 5.420376777648926 |
6227 | MRK | 1986-10-09 | 5.486640930175781 |
6228 | MRK | 1986-10-10 | 5.420376777648926 |
6229 | MRK | 1986-10-13 | 5.420376777648926 |
6230 | MRK | 1986-10-14 | 5.473388195037842 |
6231 | MRK | 1986-10-15 | 5.658926963806152 |
6232 | MRK | 1986-10-16 | 5.745069980621338 |
6233 | MRK | 1986-10-17 | 5.791454792022705 |
6234 | MRK | 1986-10-20 | 5.7053117752075195 |
6235 | MRK | 1986-10-21 | 5.67218017578125 |
6236 | MRK | 1986-10-22 | 5.718564033508301 |
6237 | MRK | 1986-10-23 | 5.804707050323486 |
6238 | MRK | 1986-10-24 | 5.778202056884766 |
6239 | MRK | 1986-10-27 | 5.698685169219971 |
6240 | MRK | 1986-10-28 | 5.69205904006958 |
6241 | MRK | 1986-10-29 | 5.71193790435791 |
6242 | MRK | 1986-10-30 | 5.804707050323486 |
6243 | MRK | 1986-10-31 | 5.7583231925964355 |
6244 | MRK | 1986-11-03 | 5.831212997436523 |
6245 | MRK | 1986-11-04 | 5.831212997436523 |
6246 | MRK | 1986-11-05 | 5.804707050323486 |
6247 | MRK | 1986-11-06 | 5.7516961097717285 |
6248 | MRK | 1986-11-07 | 5.69205904006958 |
6249 | MRK | 1986-11-10 | 5.67218017578125 |
6250 | MRK | 1986-11-11 | 5.6854329109191895 |
6251 | MRK | 1986-11-12 | 5.678805828094482 |
6252 | MRK | 1986-11-13 | 5.6059160232543945 |
6253 | MRK | 1986-11-14 | 5.566157817840576 |
6254 | MRK | 1986-11-17 | 5.546278953552246 |
6255 | MRK | 1986-11-18 | 5.546278953552246 |
6256 | MRK | 1986-11-19 | 5.380619049072266 |
6257 | MRK | 1986-11-20 | 5.612542152404785 |
6258 | MRK | 1986-11-21 | 5.844466209411621 |
6259 | MRK | 1986-11-24 | 5.844466209411621 |
6260 | MRK | 1986-11-25 | 5.870971202850342 |
6261 | MRK | 1986-11-26 | 5.870971202850342 |
6262 | MRK | 1986-11-28 | 5.857717990875244 |
6263 | MRK | 1986-12-01 | 5.870971202850342 |
6264 | MRK | 1986-12-02 | 6.096268177032471 |
6265 | MRK | 1986-12-03 | 6.043257236480713 |
6266 | MRK | 1986-12-04 | 6.083014965057373 |
6267 | MRK | 1986-12-05 | 6.056509971618652 |
6268 | MRK | 1986-12-08 | 6.056509971618652 |
6269 | MRK | 1986-12-09 | 6.043257236480713 |
6270 | MRK | 1986-12-10 | 6.10952091217041 |
6271 | MRK | 1986-12-11 | 5.9968719482421875 |
6272 | MRK | 1986-12-12 | 5.937234878540039 |
6273 | MRK | 1986-12-15 | 5.990245819091797 |
6274 | MRK | 1986-12-16 | 6.063136100769043 |
6275 | MRK | 1986-12-17 | 5.9968719482421875 |
6276 | MRK | 1986-12-18 | 5.990245819091797 |
6277 | MRK | 1986-12-19 | 6.195663928985596 |
6278 | MRK | 1986-12-22 | 6.2486748695373535 |
6279 | MRK | 1986-12-23 | 6.34807014465332 |
6280 | MRK | 1986-12-24 | 6.533608913421631 |
6281 | MRK | 1986-12-26 | 6.864927768707275 |
6282 | MRK | 1986-12-29 | 6.626378059387207 |
6283 | MRK | 1986-12-30 | 6.686016082763672 |
6284 | MRK | 1986-12-31 | 6.566740989685059 |
6285 | MRK | 1987-01-02 | 6.679388999938965 |
6286 | MRK | 1987-01-05 | 6.825170040130615 |
6287 | MRK | 1987-01-06 | 6.75890588760376 |
6288 | MRK | 1987-01-07 | 6.7854108810424805 |
6289 | MRK | 1987-01-08 | 6.871553897857666 |
6290 | MRK | 1987-01-09 | 6.838421821594238 |
6291 | MRK | 1987-01-12 | 6.752278804779053 |
6292 | MRK | 1987-01-13 | 6.705894947052002 |
6293 | MRK | 1987-01-14 | 6.76553201675415 |
6294 | MRK | 1987-01-15 | 7.043839931488037 |
6295 | MRK | 1987-01-16 | 7.209499835968018 |
6296 | MRK | 1987-01-19 | 7.222752094268799 |
6297 | MRK | 1987-01-20 | 7.050466060638428 |
6298 | MRK | 1987-01-21 | 7.0835981369018555 |
6299 | MRK | 1987-01-22 | 7.249258041381836 |
6300 | MRK | 1987-01-23 | 7.116730213165283 |
6301 | MRK | 1987-01-26 | 7.103477954864502 |
6302 | MRK | 1987-01-27 | 7.255884170532227 |
6303 | MRK | 1987-01-28 | 7.408290863037109 |
6304 | MRK | 1987-01-29 | 7.222752094268799 |
6305 | MRK | 1987-01-30 | 7.289015769958496 |
6306 | MRK | 1987-02-02 | 7.368533134460449 |
6307 | MRK | 1987-02-03 | 7.3287739753723145 |
6308 | MRK | 1987-02-04 | 7.302268981933594 |
6309 | MRK | 1987-02-05 | 7.262510776519775 |
6310 | MRK | 1987-02-06 | 7.242630958557129 |
6311 | MRK | 1987-02-09 | 7.222752094268799 |
6312 | MRK | 1987-02-10 | 7.136609077453613 |
6313 | MRK | 1987-02-11 | 7.0835981369018555 |
6314 | MRK | 1987-02-12 | 7.216125965118408 |
6315 | MRK | 1987-02-13 | 7.39503812789917 |
6316 | MRK | 1987-02-17 | 7.633587837219238 |
6317 | MRK | 1987-02-18 | 7.494433879852295 |
6318 | MRK | 1987-02-19 | 7.83237886428833 |
6319 | MRK | 1987-02-20 | 7.925148010253906 |
6320 | MRK | 1987-02-23 | 7.858884811401367 |
6321 | MRK | 1987-02-24 | 8.077554702758789 |
6322 | MRK | 1987-02-25 | 8.223335266113281 |
6323 | MRK | 1987-02-26 | 8.123940467834473 |
6324 | MRK | 1987-02-27 | 8.17695140838623 |
6325 | MRK | 1987-03-02 | 8.229962348937988 |
6326 | MRK | 1987-03-03 | 8.309477806091309 |
6327 | MRK | 1987-03-04 | 8.40224838256836 |
6328 | MRK | 1987-03-05 | 8.514896392822266 |
6329 | MRK | 1987-03-06 | 8.57453441619873 |
6330 | MRK | 1987-03-09 | 8.428752899169922 |
6331 | MRK | 1987-03-10 | 8.488390922546387 |
6332 | MRK | 1987-03-11 | 8.395621299743652 |
6333 | MRK | 1987-03-12 | 8.302851676940918 |
6334 | MRK | 1987-03-13 | 8.110687255859375 |
6335 | MRK | 1987-03-16 | 8.229962348937988 |
6336 | MRK | 1987-03-17 | 8.501643180847168 |
6337 | MRK | 1987-03-18 | 8.501643180847168 |
6338 | MRK | 1987-03-19 | 8.461885452270508 |
6339 | MRK | 1987-03-20 | 8.680556297302246 |
6340 | MRK | 1987-03-23 | 8.64742374420166 |
6341 | MRK | 1987-03-24 | 8.634170532226562 |
6342 | MRK | 1987-03-25 | 8.488390922546387 |
6343 | MRK | 1987-03-26 | 8.634170532226562 |
6344 | MRK | 1987-03-27 | 8.422126770019531 |
6345 | MRK | 1987-03-30 | 8.110687255859375 |
6346 | MRK | 1987-03-31 | 8.196829795837402 |
6347 | MRK | 1987-04-01 | 8.269720077514648 |
6348 | MRK | 1987-04-02 | 8.296225547790527 |
6349 | MRK | 1987-04-03 | 8.587785720825195 |
6350 | MRK | 1987-04-06 | 8.779951095581055 |
6351 | MRK | 1987-04-07 | 8.48176383972168 |
6352 | MRK | 1987-04-08 | 8.640796661376953 |
6353 | MRK | 1987-04-09 | 8.561281204223633 |
6354 | MRK | 1987-04-10 | 8.627545356750488 |
6355 | MRK | 1987-04-13 | 8.48176383972168 |
6356 | MRK | 1987-04-14 | 8.395621299743652 |
6357 | MRK | 1987-04-15 | 8.269720077514648 |
6358 | MRK | 1987-04-16 | 8.137192726135254 |
6359 | MRK | 1987-04-20 | 8.070928573608398 |
6360 | MRK | 1987-04-21 | 8.229962348937988 |
6361 | MRK | 1987-04-22 | 8.057676315307617 |
6362 | MRK | 1987-04-23 | 8.070928573608398 |
6363 | MRK | 1987-04-24 | 7.865510940551758 |
6364 | MRK | 1987-04-27 | 7.779367923736572 |
6365 | MRK | 1987-04-28 | 7.799246788024902 |
6366 | MRK | 1987-04-29 | 7.732983112335205 |
6367 | MRK | 1987-04-30 | 7.819126129150391 |
6368 | MRK | 1987-05-01 | 7.819126129150391 |
6369 | MRK | 1987-05-04 | 7.925148010253906 |
6370 | MRK | 1987-05-05 | 8.276346206665039 |
6371 | MRK | 1987-05-06 | 8.097434043884277 |
6372 | MRK | 1987-05-07 | 8.130565643310547 |
6373 | MRK | 1987-05-08 | 8.110687255859375 |
6374 | MRK | 1987-05-11 | 8.031169891357422 |
6375 | MRK | 1987-05-12 | 8.143818855285645 |
6376 | MRK | 1987-05-13 | 8.110687255859375 |
6377 | MRK | 1987-05-14 | 8.097434043884277 |
6378 | MRK | 1987-05-15 | 7.951653957366943 |
6379 | MRK | 1987-05-18 | 7.8986430168151855 |
6380 | MRK | 1987-05-19 | 7.819126129150391 |
6381 | MRK | 1987-05-20 | 7.892016887664795 |
6382 | MRK | 1987-05-21 | 7.991412162780762 |
6383 | MRK | 1987-05-22 | 8.110687255859375 |
6384 | MRK | 1987-05-26 | 8.090807914733887 |
6385 | MRK | 1987-05-27 | 8.190203666687012 |
6386 | MRK | 1987-05-28 | 8.375741958618164 |
6387 | MRK | 1987-05-29 | 8.395621299743652 |
6388 | MRK | 1987-06-01 | 8.296225547790527 |
6389 | MRK | 1987-06-02 | 8.190203666687012 |
6390 | MRK | 1987-06-03 | 8.44200611114502 |
6391 | MRK | 1987-06-04 | 8.488390922546387 |
6392 | MRK | 1987-06-05 | 8.52152156829834 |
6393 | MRK | 1987-06-08 | 8.627545356750488 |
6394 | MRK | 1987-06-09 | 8.660676002502441 |
6395 | MRK | 1987-06-10 | 8.773324966430664 |
6396 | MRK | 1987-06-11 | 8.726940155029297 |
6397 | MRK | 1987-06-12 | 8.720314025878906 |
6398 | MRK | 1987-06-15 | 8.793204307556152 |
6399 | MRK | 1987-06-16 | 8.760071754455566 |
6400 | MRK | 1987-06-17 | 8.693807601928711 |
6401 | MRK | 1987-06-18 | 8.607665061950684 |
6402 | MRK | 1987-06-19 | 8.786578178405762 |
6403 | MRK | 1987-06-22 | 8.958863258361816 |
6404 | MRK | 1987-06-23 | 9.038379669189453 |
6405 | MRK | 1987-06-24 | 9.005248069763184 |
6406 | MRK | 1987-06-25 | 9.084765434265137 |
6407 | MRK | 1987-06-26 | 9.1112699508667 |
6408 | MRK | 1987-06-29 | 9.137776374816895 |
6409 | MRK | 1987-06-30 | 9.038379669189453 |
6410 | MRK | 1987-07-01 | 9.217291831970215 |
6411 | MRK | 1987-07-02 | 9.402831077575684 |
6412 | MRK | 1987-07-06 | 9.263676643371582 |
6413 | MRK | 1987-07-07 | 9.31006145477295 |
6414 | MRK | 1987-07-08 | 9.396203994750977 |
6415 | MRK | 1987-07-09 | 9.396203994750977 |
6416 | MRK | 1987-07-10 | 9.336566925048828 |
6417 | MRK | 1987-07-13 | 9.257049560546875 |
6418 | MRK | 1987-07-14 | 9.5088529586792 |
6419 | MRK | 1987-07-15 | 9.51547908782959 |
6420 | MRK | 1987-07-16 | 9.70764446258545 |
6421 | MRK | 1987-07-17 | 9.701018333435059 |
6422 | MRK | 1987-07-20 | 9.6480073928833 |
6423 | MRK | 1987-07-21 | 9.541984558105469 |
6424 | MRK | 1987-07-22 | 9.561863899230957 |
6425 | MRK | 1987-07-23 | 9.541984558105469 |
6426 | MRK | 1987-07-24 | 9.541984558105469 |
6427 | MRK | 1987-07-27 | 9.780533790588379 |
6428 | MRK | 1987-07-28 | 9.972699165344238 |
6429 | MRK | 1987-07-29 | 10.019083976745605 |
6430 | MRK | 1987-07-30 | 10.058841705322266 |
6431 | MRK | 1987-07-31 | 10.032337188720703 |
6432 | MRK | 1987-08-03 | 9.966073036193848 |
6433 | MRK | 1987-08-04 | 9.866677284240723 |
6434 | MRK | 1987-08-05 | 9.87330436706543 |
6435 | MRK | 1987-08-06 | 10.005830764770508 |
6436 | MRK | 1987-08-07 | 10.158238410949707 |
6437 | MRK | 1987-08-10 | 10.429919242858887 |
6438 | MRK | 1987-08-11 | 10.522688865661621 |
6439 | MRK | 1987-08-12 | 10.516061782836914 |
6440 | MRK | 1987-08-13 | 10.840755462646484 |
6441 | MRK | 1987-08-14 | 10.834128379821777 |
6442 | MRK | 1987-08-17 | 11.013040542602539 |
6443 | MRK | 1987-08-18 | 10.814249038696289 |
6444 | MRK | 1987-08-19 | 10.907018661499023 |
6445 | MRK | 1987-08-20 | 11.006414413452148 |
6446 | MRK | 1987-08-21 | 10.973281860351562 |
6447 | MRK | 1987-08-24 | 10.893766403198242 |
6448 | MRK | 1987-08-25 | 11.01966667175293 |
6449 | MRK | 1987-08-26 | 10.999788284301758 |
6450 | MRK | 1987-08-27 | 10.913644790649414 |
6451 | MRK | 1987-08-28 | 10.694974899291992 |
6452 | MRK | 1987-08-31 | 10.834128379821777 |
6453 | MRK | 1987-09-01 | 10.887140274047852 |
6454 | MRK | 1987-09-02 | 11.119063377380371 |
6455 | MRK | 1987-09-03 | 11.529897689819336 |
6456 | MRK | 1987-09-04 | 11.304600715637207 |
6457 | MRK | 1987-09-08 | 11.238338470458984 |
6458 | MRK | 1987-09-09 | 11.291349411010742 |
6459 | MRK | 1987-09-10 | 11.258216857910156 |
6460 | MRK | 1987-09-11 | 11.238338470458984 |
6461 | MRK | 1987-09-14 | 11.238338470458984 |
6462 | MRK | 1987-09-15 | 11.18532657623291 |
6463 | MRK | 1987-09-16 | 10.933524131774902 |
6464 | MRK | 1987-09-17 | 10.688347816467285 |
6465 | MRK | 1987-09-18 | 10.708227157592773 |
6466 | MRK | 1987-09-21 | 10.522688865661621 |
6467 | MRK | 1987-09-22 | 10.807622909545898 |
6468 | MRK | 1987-09-23 | 10.854007720947266 |
6469 | MRK | 1987-09-24 | 10.602205276489258 |
6470 | MRK | 1987-09-25 | 10.595579147338867 |
6471 | MRK | 1987-09-28 | 10.854007720947266 |
6472 | MRK | 1987-09-29 | 10.920270919799805 |
6473 | MRK | 1987-09-30 | 10.966655731201172 |
6474 | MRK | 1987-10-01 | 11.079303741455078 |
6475 | MRK | 1987-10-02 | 11.052799224853516 |
6476 | MRK | 1987-10-05 | 11.02629280090332 |
6477 | MRK | 1987-10-06 | 10.655216217041016 |
6478 | MRK | 1987-10-07 | 10.78111743927002 |
6479 | MRK | 1987-10-08 | 10.668469429016113 |
6480 | MRK | 1987-10-09 | 10.602205276489258 |
6481 | MRK | 1987-10-12 | 10.376908302307129 |
6482 | MRK | 1987-10-13 | 10.522688865661621 |
6483 | MRK | 1987-10-14 | 10.138359069824219 |
6484 | MRK | 1987-10-15 | 10.085348129272461 |
6485 | MRK | 1987-10-16 | 9.754029273986816 |
6486 | MRK | 1987-10-19 | 8.48176383972168 |
6487 | MRK | 1987-10-20 | 8.375741958618164 |
6488 | MRK | 1987-10-21 | 8.958863258361816 |
6489 | MRK | 1987-10-22 | 8.65404987335205 |
6490 | MRK | 1987-10-23 | 8.640796661376953 |
6491 | MRK | 1987-10-26 | 8.21670913696289 |
6492 | MRK | 1987-10-27 | 8.561281204223633 |
6493 | MRK | 1987-10-28 | 8.640796661376953 |
6494 | MRK | 1987-10-29 | 9.488973617553711 |
6495 | MRK | 1987-10-30 | 9.621500968933105 |
6496 | MRK | 1987-11-02 | 9.568490028381348 |
6497 | MRK | 1987-11-03 | 9.303435325622559 |
6498 | MRK | 1987-11-04 | 9.343193054199219 |
6499 | MRK | 1987-11-05 | 9.701018333435059 |
6500 | MRK | 1987-11-06 | 9.488973617553711 |
6501 | MRK | 1987-11-09 | 9.184160232543945 |
6502 | MRK | 1987-11-10 | 9.217291831970215 |
6503 | MRK | 1987-11-11 | 9.363073348999023 |
6504 | MRK | 1987-11-12 | 9.541984558105469 |
6505 | MRK | 1987-11-13 | 9.296809196472168 |
6506 | MRK | 1987-11-16 | 9.263676643371582 |
6507 | MRK | 1987-11-17 | 9.025127410888672 |
6508 | MRK | 1987-11-18 | 9.064885139465332 |
6509 | MRK | 1987-11-19 | 9.031753540039062 |
6510 | MRK | 1987-11-20 | 9.137776374816895 |
6511 | MRK | 1987-11-23 | 9.190787315368652 |
6512 | MRK | 1987-11-24 | 9.462468147277832 |
6513 | MRK | 1987-11-25 | 9.47572135925293 |
6514 | MRK | 1987-11-27 | 9.303435325622559 |
6515 | MRK | 1987-11-30 | 9.011874198913574 |
6516 | MRK | 1987-12-01 | 8.932357788085938 |
6517 | MRK | 1987-12-02 | 9.005248069763184 |
6518 | MRK | 1987-12-03 | 8.48176383972168 |
6519 | MRK | 1987-12-04 | 8.137192726135254 |
6520 | MRK | 1987-12-07 | 8.375741958618164 |
6521 | MRK | 1987-12-08 | 8.40224838256836 |
6522 | MRK | 1987-12-09 | 8.548027992248535 |
6523 | MRK | 1987-12-10 | 8.428752899169922 |
6524 | MRK | 1987-12-11 | 8.322731018066406 |
6525 | MRK | 1987-12-14 | 8.52152156829834 |
6526 | MRK | 1987-12-15 | 8.415499687194824 |
6527 | MRK | 1987-12-16 | 8.534774780273438 |
6528 | MRK | 1987-12-17 | 8.335984230041504 |
6529 | MRK | 1987-12-18 | 8.534774780273438 |
6530 | MRK | 1987-12-21 | 8.587785720825195 |
6531 | MRK | 1987-12-22 | 8.495017051696777 |
6532 | MRK | 1987-12-23 | 8.534774780273438 |
6533 | MRK | 1987-12-24 | 8.508270263671875 |
6534 | MRK | 1987-12-28 | 8.282973289489746 |
6535 | MRK | 1987-12-29 | 8.263093948364258 |
6536 | MRK | 1987-12-30 | 8.422126770019531 |
6537 | MRK | 1987-12-31 | 8.40224838256836 |
6538 | MRK | 1988-01-04 | 8.7136869430542 |
6539 | MRK | 1988-01-05 | 8.866093635559082 |
6540 | MRK | 1988-01-06 | 8.720314025878906 |
6541 | MRK | 1988-01-07 | 8.83958911895752 |
6542 | MRK | 1988-01-08 | 8.349237442016602 |
6543 | MRK | 1988-01-11 | 8.40224838256836 |
6544 | MRK | 1988-01-12 | 8.263093948364258 |
6545 | MRK | 1988-01-13 | 8.143818855285645 |
6546 | MRK | 1988-01-14 | 8.00466537475586 |
6547 | MRK | 1988-01-15 | 7.984786033630371 |
6548 | MRK | 1988-01-18 | 8.110687255859375 |
6549 | MRK | 1988-01-19 | 8.163698196411133 |
6550 | MRK | 1988-01-20 | 7.713103771209717 |
6551 | MRK | 1988-01-21 | 7.845632076263428 |
6552 | MRK | 1988-01-22 | 7.964907169342041 |
6553 | MRK | 1988-01-25 | 8.130565643310547 |
6554 | MRK | 1988-01-26 | 7.858884811401367 |
6555 | MRK | 1988-01-27 | 7.819126129150391 |
6556 | MRK | 1988-01-28 | 7.852258205413818 |
6557 | MRK | 1988-01-29 | 7.991412162780762 |
6558 | MRK | 1988-02-01 | 8.150444984436035 |
6559 | MRK | 1988-02-02 | 8.183576583862305 |
6560 | MRK | 1988-02-03 | 7.938401222229004 |
6561 | MRK | 1988-02-04 | 7.984786033630371 |
6562 | MRK | 1988-02-05 | 8.037796974182129 |
6563 | MRK | 1988-02-08 | 8.031169891357422 |
6564 | MRK | 1988-02-09 | 8.123940467834473 |
6565 | MRK | 1988-02-10 | 8.375741958618164 |
6566 | MRK | 1988-02-11 | 8.309477806091309 |
6567 | MRK | 1988-02-12 | 8.375741958618164 |
6568 | MRK | 1988-02-16 | 8.44200611114502 |
6569 | MRK | 1988-02-17 | 8.44863224029541 |
6570 | MRK | 1988-02-18 | 8.415499687194824 |
6571 | MRK | 1988-02-19 | 8.548027992248535 |
6572 | MRK | 1988-02-22 | 8.61429214477539 |
6573 | MRK | 1988-02-23 | 8.766697883605957 |
6574 | MRK | 1988-02-24 | 8.65404987335205 |
6575 | MRK | 1988-02-25 | 8.587785720825195 |
6576 | MRK | 1988-02-26 | 8.57453441619873 |
6577 | MRK | 1988-02-29 | 8.766697883605957 |
6578 | MRK | 1988-03-01 | 8.760071754455566 |
6579 | MRK | 1988-03-02 | 8.707060813903809 |
6580 | MRK | 1988-03-03 | 8.680556297302246 |
6581 | MRK | 1988-03-04 | 8.680556297302246 |
6582 | MRK | 1988-03-07 | 8.667303085327148 |
6583 | MRK | 1988-03-08 | 8.707060813903809 |
6584 | MRK | 1988-03-09 | 8.707060813903809 |
6585 | MRK | 1988-03-10 | 8.514896392822266 |
6586 | MRK | 1988-03-11 | 8.48176383972168 |
6587 | MRK | 1988-03-14 | 8.428752899169922 |
6588 | MRK | 1988-03-15 | 8.388995170593262 |
6589 | MRK | 1988-03-16 | 8.322731018066406 |
6590 | MRK | 1988-03-17 | 8.415499687194824 |
6591 | MRK | 1988-03-18 | 8.488390922546387 |
6592 | MRK | 1988-03-21 | 8.388995170593262 |
6593 | MRK | 1988-03-22 | 8.508270263671875 |
6594 | MRK | 1988-03-23 | 8.746818542480469 |
6595 | MRK | 1988-03-24 | 8.707060813903809 |
6596 | MRK | 1988-03-25 | 8.561281204223633 |
6597 | MRK | 1988-03-28 | 8.495017051696777 |
6598 | MRK | 1988-03-29 | 8.48176383972168 |
6599 | MRK | 1988-03-30 | 8.349237442016602 |
6600 | MRK | 1988-03-31 | 8.322731018066406 |
6601 | MRK | 1988-04-04 | 8.269720077514648 |
6602 | MRK | 1988-04-05 | 8.276346206665039 |
6603 | MRK | 1988-04-06 | 8.48176383972168 |
6604 | MRK | 1988-04-07 | 8.561281204223633 |
6605 | MRK | 1988-04-08 | 8.740193367004395 |
6606 | MRK | 1988-04-11 | 8.766697883605957 |
6607 | MRK | 1988-04-12 | 8.83958911895752 |
6608 | MRK | 1988-04-13 | 8.866093635559082 |
6609 | MRK | 1988-04-14 | 8.461885452270508 |
6610 | MRK | 1988-04-15 | 8.475137710571289 |
6611 | MRK | 1988-04-18 | 8.362488746643066 |
6612 | MRK | 1988-04-19 | 8.375741958618164 |
6613 | MRK | 1988-04-20 | 8.349237442016602 |
6614 | MRK | 1988-04-21 | 8.282973289489746 |
6615 | MRK | 1988-04-22 | 8.276346206665039 |
6616 | MRK | 1988-04-25 | 8.309477806091309 |
6617 | MRK | 1988-04-26 | 8.388995170593262 |
6618 | MRK | 1988-04-27 | 8.388995170593262 |
6619 | MRK | 1988-04-28 | 8.382369041442871 |
6620 | MRK | 1988-04-29 | 8.342610359191895 |
6621 | MRK | 1988-05-02 | 8.362488746643066 |
6622 | MRK | 1988-05-03 | 8.435379981994629 |
6623 | MRK | 1988-05-04 | 8.329358100891113 |
6624 | MRK | 1988-05-05 | 8.229962348937988 |
6625 | MRK | 1988-05-06 | 8.057676315307617 |
6626 | MRK | 1988-05-09 | 8.070928573608398 |
6627 | MRK | 1988-05-10 | 8.090807914733887 |
6628 | MRK | 1988-05-11 | 7.951653957366943 |
6629 | MRK | 1988-05-12 | 7.925148010253906 |
6630 | MRK | 1988-05-13 | 7.971532821655273 |
6631 | MRK | 1988-05-16 | 8.04442310333252 |
6632 | MRK | 1988-05-17 | 8.024543762207031 |
6633 | MRK | 1988-05-18 | 7.865510940551758 |
6634 | MRK | 1988-05-19 | 7.971532821655273 |
6635 | MRK | 1988-05-20 | 7.8986430168151855 |
6636 | MRK | 1988-05-23 | 7.8125 |
6637 | MRK | 1988-05-24 | 7.931775093078613 |
6638 | MRK | 1988-05-25 | 7.951653957366943 |
6639 | MRK | 1988-05-26 | 8.110687255859375 |
6640 | MRK | 1988-05-27 | 8.070928573608398 |
6641 | MRK | 1988-05-31 | 8.488390922546387 |
6642 | MRK | 1988-06-01 | 8.786578178405762 |
6643 | MRK | 1988-06-02 | 8.746818542480469 |
6644 | MRK | 1988-06-03 | 8.766697883605957 |
6645 | MRK | 1988-06-06 | 8.806456565856934 |
6646 | MRK | 1988-06-07 | 8.687182426452637 |
6647 | MRK | 1988-06-08 | 8.88597297668457 |
6648 | MRK | 1988-06-09 | 8.925731658935547 |
6649 | MRK | 1988-06-10 | 8.866093635559082 |
6650 | MRK | 1988-06-13 | 8.746818542480469 |
6651 | MRK | 1988-06-14 | 8.925731658935547 |
6652 | MRK | 1988-06-15 | 9.005248069763184 |
6653 | MRK | 1988-06-16 | 8.826335906982422 |
6654 | MRK | 1988-06-17 | 8.746818542480469 |
6655 | MRK | 1988-06-20 | 8.627545356750488 |
6656 | MRK | 1988-06-21 | 8.687182426452637 |
6657 | MRK | 1988-06-22 | 8.826335906982422 |
6658 | MRK | 1988-06-23 | 8.786578178405762 |
6659 | MRK | 1988-06-24 | 8.786578178405762 |
6660 | MRK | 1988-06-27 | 8.627545356750488 |
6661 | MRK | 1988-06-28 | 8.746818542480469 |
6662 | MRK | 1988-06-29 | 8.707060813903809 |
6663 | MRK | 1988-06-30 | 8.945611000061035 |
6664 | MRK | 1988-07-01 | 8.786578178405762 |
6665 | MRK | 1988-07-05 | 8.925731658935547 |
6666 | MRK | 1988-07-06 | 8.746818542480469 |
6667 | MRK | 1988-07-07 | 8.726940155029297 |
6668 | MRK | 1988-07-08 | 8.64742374420166 |
6669 | MRK | 1988-07-11 | 8.687182426452637 |
6670 | MRK | 1988-07-12 | 8.64742374420166 |
6671 | MRK | 1988-07-13 | 8.64742374420166 |
6672 | MRK | 1988-07-14 | 8.687182426452637 |
6673 | MRK | 1988-07-15 | 8.707060813903809 |
6674 | MRK | 1988-07-18 | 8.707060813903809 |
6675 | MRK | 1988-07-19 | 8.687182426452637 |
6676 | MRK | 1988-07-20 | 8.786578178405762 |
6677 | MRK | 1988-07-21 | 8.667303085327148 |
6678 | MRK | 1988-07-22 | 8.548027992248535 |
6679 | MRK | 1988-07-25 | 8.627545356750488 |
6680 | MRK | 1988-07-26 | 8.607665061950684 |
6681 | MRK | 1988-07-27 | 8.548027992248535 |
6682 | MRK | 1988-07-28 | 8.687182426452637 |
6683 | MRK | 1988-07-29 | 8.88597297668457 |
6684 | MRK | 1988-08-01 | 9.025127410888672 |
6685 | MRK | 1988-08-02 | 9.104643821716309 |
6686 | MRK | 1988-08-03 | 9.184160232543945 |
6687 | MRK | 1988-08-04 | 9.144401550292969 |
6688 | MRK | 1988-08-05 | 9.025127410888672 |
6689 | MRK | 1988-08-08 | 8.905852317810059 |
6690 | MRK | 1988-08-09 | 8.766697883605957 |
6691 | MRK | 1988-08-10 | 8.548027992248535 |
6692 | MRK | 1988-08-11 | 8.64742374420166 |
6693 | MRK | 1988-08-12 | 8.64742374420166 |
6694 | MRK | 1988-08-15 | 8.587785720825195 |
6695 | MRK | 1988-08-16 | 8.707060813903809 |
6696 | MRK | 1988-08-17 | 8.766697883605957 |
6697 | MRK | 1988-08-18 | 8.88597297668457 |
6698 | MRK | 1988-08-19 | 8.905852317810059 |
6699 | MRK | 1988-08-22 | 8.746818542480469 |
6700 | MRK | 1988-08-23 | 8.667303085327148 |
6701 | MRK | 1988-08-24 | 8.84621524810791 |
6702 | MRK | 1988-08-25 | 8.746818542480469 |
6703 | MRK | 1988-08-26 | 8.806456565856934 |
6704 | MRK | 1988-08-29 | 8.88597297668457 |
6705 | MRK | 1988-08-30 | 8.866093635559082 |
6706 | MRK | 1988-08-31 | 8.726940155029297 |
6707 | MRK | 1988-09-01 | 8.627545356750488 |
6708 | MRK | 1988-09-02 | 8.826335906982422 |
6709 | MRK | 1988-09-06 | 8.965490341186523 |
6710 | MRK | 1988-09-07 | 9.045005798339844 |
6711 | MRK | 1988-09-08 | 9.045005798339844 |
6712 | MRK | 1988-09-09 | 9.184160232543945 |
6713 | MRK | 1988-09-12 | 9.184160232543945 |
6714 | MRK | 1988-09-13 | 9.184160232543945 |
6715 | MRK | 1988-09-14 | 9.303435325622559 |
6716 | MRK | 1988-09-15 | 9.24379825592041 |
6717 | MRK | 1988-09-16 | 9.32331371307373 |
6718 | MRK | 1988-09-19 | 9.184160232543945 |
6719 | MRK | 1988-09-20 | 9.184160232543945 |
6720 | MRK | 1988-09-21 | 9.303435325622559 |
6721 | MRK | 1988-09-22 | 9.144401550292969 |
6722 | MRK | 1988-09-23 | 9.124523162841797 |
6723 | MRK | 1988-09-26 | 9.084765434265137 |
6724 | MRK | 1988-09-27 | 9.104643821716309 |
6725 | MRK | 1988-09-28 | 9.164280891418457 |
6726 | MRK | 1988-09-29 | 9.32331371307373 |
6727 | MRK | 1988-09-30 | 9.184160232543945 |
6728 | MRK | 1988-10-03 | 9.104643821716309 |
6729 | MRK | 1988-10-04 | 9.144401550292969 |
6730 | MRK | 1988-10-05 | 9.164280891418457 |
6731 | MRK | 1988-10-06 | 9.263676643371582 |
6732 | MRK | 1988-10-07 | 9.462468147277832 |
6733 | MRK | 1988-10-10 | 9.442588806152344 |
6734 | MRK | 1988-10-11 | 9.402831077575684 |
6735 | MRK | 1988-10-12 | 9.164280891418457 |
6736 | MRK | 1988-10-13 | 9.28355598449707 |
6737 | MRK | 1988-10-14 | 9.343193054199219 |
6738 | MRK | 1988-10-17 | 9.263676643371582 |
6739 | MRK | 1988-10-18 | 9.223918914794922 |
6740 | MRK | 1988-10-19 | 9.184160232543945 |
6741 | MRK | 1988-10-20 | 9.204038619995117 |
6742 | MRK | 1988-10-21 | 9.223918914794922 |
6743 | MRK | 1988-10-24 | 9.223918914794922 |
6744 | MRK | 1988-10-25 | 9.223918914794922 |
6745 | MRK | 1988-10-26 | 9.204038619995117 |
6746 | MRK | 1988-10-27 | 9.124523162841797 |
6747 | MRK | 1988-10-28 | 9.084765434265137 |
6748 | MRK | 1988-10-31 | 9.104643821716309 |
6749 | MRK | 1988-11-01 | 9.104643821716309 |
6750 | MRK | 1988-11-02 | 9.382951736450195 |
6751 | MRK | 1988-11-03 | 9.363073348999023 |
6752 | MRK | 1988-11-04 | 9.223918914794922 |
6753 | MRK | 1988-11-07 | 9.144401550292969 |
6754 | MRK | 1988-11-08 | 9.164280891418457 |
6755 | MRK | 1988-11-09 | 9.124523162841797 |
6756 | MRK | 1988-11-10 | 9.084765434265137 |
6757 | MRK | 1988-11-11 | 8.905852317810059 |
6758 | MRK | 1988-11-14 | 8.806456565856934 |
6759 | MRK | 1988-11-15 | 8.766697883605957 |
6760 | MRK | 1988-11-16 | 8.528148651123047 |
6761 | MRK | 1988-11-17 | 8.726940155029297 |
6762 | MRK | 1988-11-18 | 8.88597297668457 |
6763 | MRK | 1988-11-21 | 8.866093635559082 |
6764 | MRK | 1988-11-22 | 8.826335906982422 |
6765 | MRK | 1988-11-23 | 8.866093635559082 |
6766 | MRK | 1988-11-25 | 8.726940155029297 |
6767 | MRK | 1988-11-28 | 8.766697883605957 |
6768 | MRK | 1988-11-29 | 8.84621524810791 |
6769 | MRK | 1988-11-30 | 8.985368728637695 |
6770 | MRK | 1988-12-01 | 9.005248069763184 |
6771 | MRK | 1988-12-02 | 9.025127410888672 |
6772 | MRK | 1988-12-05 | 9.084765434265137 |
6773 | MRK | 1988-12-06 | 9.223918914794922 |
6774 | MRK | 1988-12-07 | 9.204038619995117 |
6775 | MRK | 1988-12-08 | 9.104643821716309 |
6776 | MRK | 1988-12-09 | 9.204038619995117 |
6777 | MRK | 1988-12-12 | 9.084765434265137 |
6778 | MRK | 1988-12-13 | 9.144401550292969 |
6779 | MRK | 1988-12-14 | 9.144401550292969 |
6780 | MRK | 1988-12-15 | 9.045005798339844 |
6781 | MRK | 1988-12-16 | 9.164280891418457 |
6782 | MRK | 1988-12-19 | 9.223918914794922 |
6783 | MRK | 1988-12-20 | 9.184160232543945 |
6784 | MRK | 1988-12-21 | 9.104643821716309 |
6785 | MRK | 1988-12-22 | 9.064885139465332 |
6786 | MRK | 1988-12-23 | 9.064885139465332 |
6787 | MRK | 1988-12-27 | 8.985368728637695 |
6788 | MRK | 1988-12-28 | 9.005248069763184 |
6789 | MRK | 1988-12-29 | 9.124523162841797 |
6790 | MRK | 1988-12-30 | 9.184160232543945 |
6791 | MRK | 1989-01-03 | 9.104643821716309 |
6792 | MRK | 1989-01-04 | 9.124523162841797 |
6793 | MRK | 1989-01-05 | 9.24379825592041 |
6794 | MRK | 1989-01-06 | 9.263676643371582 |
6795 | MRK | 1989-01-09 | 9.223918914794922 |
6796 | MRK | 1989-01-10 | 9.184160232543945 |
6797 | MRK | 1989-01-11 | 9.402831077575684 |
6798 | MRK | 1989-01-12 | 9.522106170654297 |
6799 | MRK | 1989-01-13 | 9.601621627807617 |
6800 | MRK | 1989-01-16 | 9.641380310058594 |
6801 | MRK | 1989-01-17 | 9.561863899230957 |
6802 | MRK | 1989-01-18 | 9.661259651184082 |
6803 | MRK | 1989-01-19 | 9.68113899230957 |
6804 | MRK | 1989-01-20 | 9.601621627807617 |
6805 | MRK | 1989-01-23 | 9.641380310058594 |
6806 | MRK | 1989-01-24 | 9.840171813964844 |
6807 | MRK | 1989-01-25 | 9.979326248168945 |
6808 | MRK | 1989-01-26 | 10.11847972869873 |
6809 | MRK | 1989-01-27 | 10.257634162902832 |
6810 | MRK | 1989-01-30 | 10.138359069824219 |
6811 | MRK | 1989-01-31 | 10.376908302307129 |
6812 | MRK | 1989-02-01 | 10.237753868103027 |
6813 | MRK | 1989-02-02 | 10.297391891479492 |
6814 | MRK | 1989-02-03 | 10.376908302307129 |
6815 | MRK | 1989-02-06 | 10.31727123260498 |
6816 | MRK | 1989-02-07 | 10.337149620056152 |
6817 | MRK | 1989-02-08 | 10.197996139526367 |
6818 | MRK | 1989-02-09 | 10.078721046447754 |
6819 | MRK | 1989-02-10 | 9.91968822479248 |
6820 | MRK | 1989-02-13 | 9.899808883666992 |
6821 | MRK | 1989-02-14 | 9.959446907043457 |
6822 | MRK | 1989-02-15 | 10.138359069824219 |
6823 | MRK | 1989-02-16 | 10.297391891479492 |
6824 | MRK | 1989-02-17 | 10.337149620056152 |
6825 | MRK | 1989-02-21 | 10.31727123260498 |
6826 | MRK | 1989-02-22 | 10.058841705322266 |
6827 | MRK | 1989-02-23 | 10.098601341247559 |
6828 | MRK | 1989-02-24 | 9.91968822479248 |
6829 | MRK | 1989-02-27 | 9.939566612243652 |
6830 | MRK | 1989-02-28 | 10.158238410949707 |
6831 | MRK | 1989-03-01 | 10.138359069824219 |
6832 | MRK | 1989-03-02 | 10.257634162902832 |
6833 | MRK | 1989-03-03 | 10.138359069824219 |
6834 | MRK | 1989-03-06 | 10.158238410949707 |
6835 | MRK | 1989-03-07 | 10.11847972869873 |
6836 | MRK | 1989-03-08 | 10.277512550354004 |
6837 | MRK | 1989-03-09 | 10.257634162902832 |
6838 | MRK | 1989-03-10 | 10.197996139526367 |
6839 | MRK | 1989-03-13 | 10.436546325683594 |
6840 | MRK | 1989-03-14 | 10.535941123962402 |
6841 | MRK | 1989-03-15 | 10.456424713134766 |
6842 | MRK | 1989-03-16 | 10.516061782836914 |
6843 | MRK | 1989-03-17 | 10.257634162902832 |
6844 | MRK | 1989-03-20 | 10.11847972869873 |
6845 | MRK | 1989-03-21 | 10.178116798400879 |
6846 | MRK | 1989-03-22 | 10.277512550354004 |
6847 | MRK | 1989-03-23 | 10.178116798400879 |
6848 | MRK | 1989-03-27 | 10.237753868103027 |
6849 | MRK | 1989-03-28 | 10.31727123260498 |
6850 | MRK | 1989-03-29 | 10.376908302307129 |
6851 | MRK | 1989-03-30 | 10.35702896118164 |
6852 | MRK | 1989-03-31 | 10.337149620056152 |
6853 | MRK | 1989-04-03 | 10.35702896118164 |
6854 | MRK | 1989-04-04 | 10.456424713134766 |
6855 | MRK | 1989-04-05 | 10.456424713134766 |
6856 | MRK | 1989-04-06 | 10.476304054260254 |
6857 | MRK | 1989-04-07 | 10.376908302307129 |
6858 | MRK | 1989-04-10 | 10.35702896118164 |
6859 | MRK | 1989-04-11 | 10.496183395385742 |
6860 | MRK | 1989-04-12 | 10.555821418762207 |
6861 | MRK | 1989-04-13 | 10.456424713134766 |
6862 | MRK | 1989-04-14 | 10.694974899291992 |
6863 | MRK | 1989-04-17 | 10.655216217041016 |
6864 | MRK | 1989-04-18 | 10.734732627868652 |
6865 | MRK | 1989-04-19 | 10.734732627868652 |
6866 | MRK | 1989-04-20 | 10.655216217041016 |
6867 | MRK | 1989-04-21 | 10.933524131774902 |
6868 | MRK | 1989-04-24 | 10.774491310119629 |
6869 | MRK | 1989-04-25 | 10.774491310119629 |
6870 | MRK | 1989-04-26 | 10.774491310119629 |
6871 | MRK | 1989-04-27 | 10.854007720947266 |
6872 | MRK | 1989-04-28 | 10.854007720947266 |
6873 | MRK | 1989-05-01 | 10.71485424041748 |
6874 | MRK | 1989-05-02 | 10.75461196899414 |
6875 | MRK | 1989-05-03 | 10.675094604492188 |
6876 | MRK | 1989-05-04 | 10.71485424041748 |
6877 | MRK | 1989-05-05 | 10.75461196899414 |
6878 | MRK | 1989-05-08 | 10.694974899291992 |
6879 | MRK | 1989-05-09 | 10.75461196899414 |
6880 | MRK | 1989-05-10 | 10.814249038696289 |
6881 | MRK | 1989-05-11 | 10.873887062072754 |
6882 | MRK | 1989-05-12 | 11.1919527053833 |
6883 | MRK | 1989-05-15 | 11.25158977508545 |
6884 | MRK | 1989-05-16 | 11.231711387634277 |
6885 | MRK | 1989-05-17 | 11.370864868164062 |
6886 | MRK | 1989-05-18 | 11.331107139587402 |
6887 | MRK | 1989-05-19 | 11.510019302368164 |
6888 | MRK | 1989-05-22 | 11.410622596740723 |
6889 | MRK | 1989-05-23 | 11.132315635681152 |
6890 | MRK | 1989-05-24 | 10.95340347290039 |
6891 | MRK | 1989-05-25 | 11.112436294555664 |
6892 | MRK | 1989-05-26 | 11.211832046508789 |
6893 | MRK | 1989-05-30 | 10.933524131774902 |
6894 | MRK | 1989-05-31 | 11.032919883728027 |
6895 | MRK | 1989-06-01 | 11.112436294555664 |
6896 | MRK | 1989-06-02 | 11.450382232666016 |
6897 | MRK | 1989-06-05 | 11.271469116210938 |
6898 | MRK | 1989-06-06 | 11.39074420928955 |
6899 | MRK | 1989-06-07 | 11.430502891540527 |
6900 | MRK | 1989-06-08 | 11.331107139587402 |
6901 | MRK | 1989-06-09 | 11.331107139587402 |
6902 | MRK | 1989-06-12 | 11.271469116210938 |
6903 | MRK | 1989-06-13 | 10.933524131774902 |
6904 | MRK | 1989-06-14 | 10.854007720947266 |
6905 | MRK | 1989-06-15 | 10.814249038696289 |
6906 | MRK | 1989-06-16 | 10.933524131774902 |
6907 | MRK | 1989-06-19 | 10.814249038696289 |
6908 | MRK | 1989-06-20 | 10.71485424041748 |
6909 | MRK | 1989-06-21 | 10.655216217041016 |
6910 | MRK | 1989-06-22 | 10.75461196899414 |
6911 | MRK | 1989-06-23 | 11.112436294555664 |
6912 | MRK | 1989-06-26 | 11.013040542602539 |
6913 | MRK | 1989-06-27 | 11.112436294555664 |
6914 | MRK | 1989-06-28 | 11.032919883728027 |
6915 | MRK | 1989-06-29 | 10.7943696975708 |
6916 | MRK | 1989-06-30 | 10.635336875915527 |
6917 | MRK | 1989-07-03 | 10.774491310119629 |
6918 | MRK | 1989-07-05 | 10.814249038696289 |
6919 | MRK | 1989-07-06 | 10.913644790649414 |
6920 | MRK | 1989-07-07 | 11.231711387634277 |
6921 | MRK | 1989-07-10 | 11.1919527053833 |
6922 | MRK | 1989-07-11 | 11.410622596740723 |
6923 | MRK | 1989-07-12 | 11.450382232666016 |
6924 | MRK | 1989-07-13 | 11.430502891540527 |
6925 | MRK | 1989-07-14 | 11.430502891540527 |
6926 | MRK | 1989-07-17 | 11.510019302368164 |
6927 | MRK | 1989-07-18 | 11.569656372070312 |
6928 | MRK | 1989-07-19 | 11.768447875976562 |
6929 | MRK | 1989-07-20 | 11.768447875976562 |
6930 | MRK | 1989-07-21 | 11.947360038757324 |
6931 | MRK | 1989-07-24 | 11.78832721710205 |
6932 | MRK | 1989-07-25 | 11.728690147399902 |
6933 | MRK | 1989-07-26 | 12.026877403259277 |
6934 | MRK | 1989-07-27 | 12.384700775146484 |
6935 | MRK | 1989-07-28 | 12.126272201538086 |
6936 | MRK | 1989-07-31 | 12.086514472961426 |
6937 | MRK | 1989-08-01 | 11.907602310180664 |
6938 | MRK | 1989-08-02 | 11.967239379882812 |
6939 | MRK | 1989-08-03 | 11.8479642868042 |
6940 | MRK | 1989-08-04 | 11.688931465148926 |
6941 | MRK | 1989-08-07 | 11.927480697631836 |
6942 | MRK | 1989-08-08 | 11.867843627929688 |
6943 | MRK | 1989-08-09 | 11.728690147399902 |
6944 | MRK | 1989-08-10 | 11.768447875976562 |
6945 | MRK | 1989-08-11 | 11.708809852600098 |
6946 | MRK | 1989-08-14 | 11.828084945678711 |
6947 | MRK | 1989-08-15 | 12.04675579071045 |
6948 | MRK | 1989-08-16 | 12.146150588989258 |
6949 | MRK | 1989-08-17 | 12.066635131835938 |
6950 | MRK | 1989-08-18 | 12.006997108459473 |
6951 | MRK | 1989-08-21 | 11.8479642868042 |
6952 | MRK | 1989-08-22 | 11.688931465148926 |
6953 | MRK | 1989-08-23 | 11.808205604553223 |
6954 | MRK | 1989-08-24 | 11.947360038757324 |
6955 | MRK | 1989-08-25 | 11.78832721710205 |
6956 | MRK | 1989-08-28 | 11.8479642868042 |
6957 | MRK | 1989-08-29 | 11.78832721710205 |
6958 | MRK | 1989-08-30 | 11.669052124023438 |
6959 | MRK | 1989-08-31 | 11.669052124023438 |
6960 | MRK | 1989-09-01 | 11.728690147399902 |
6961 | MRK | 1989-09-05 | 11.64917278289795 |
6962 | MRK | 1989-09-06 | 11.490139961242676 |
6963 | MRK | 1989-09-07 | 11.311227798461914 |
6964 | MRK | 1989-09-08 | 11.271469116210938 |
6965 | MRK | 1989-09-11 | 11.430502891540527 |
6966 | MRK | 1989-09-12 | 11.350985527038574 |
6967 | MRK | 1989-09-13 | 11.271469116210938 |
6968 | MRK | 1989-09-14 | 11.1919527053833 |
6969 | MRK | 1989-09-15 | 11.271469116210938 |
6970 | MRK | 1989-09-18 | 11.370864868164062 |
6971 | MRK | 1989-09-19 | 11.450382232666016 |
6972 | MRK | 1989-09-20 | 11.450382232666016 |
6973 | MRK | 1989-09-21 | 11.450382232666016 |
6974 | MRK | 1989-09-22 | 11.470260620117188 |
6975 | MRK | 1989-09-25 | 11.39074420928955 |
6976 | MRK | 1989-09-26 | 11.311227798461914 |
6977 | MRK | 1989-09-27 | 11.768447875976562 |
6978 | MRK | 1989-09-28 | 12.126272201538086 |
6979 | MRK | 1989-09-29 | 12.04675579071045 |
6980 | MRK | 1989-10-02 | 12.04675579071045 |
6981 | MRK | 1989-10-03 | 12.305184364318848 |
6982 | MRK | 1989-10-04 | 12.2455472946167 |
6983 | MRK | 1989-10-05 | 12.364822387695312 |
6984 | MRK | 1989-10-06 | 12.404580116271973 |
6985 | MRK | 1989-10-09 | 12.404580116271973 |
6986 | MRK | 1989-10-10 | 12.364822387695312 |
6987 | MRK | 1989-10-11 | 12.28530502319336 |
6988 | MRK | 1989-10-12 | 12.146150588989258 |
6989 | MRK | 1989-10-13 | 11.569656372070312 |
6990 | MRK | 1989-10-16 | 11.887722969055176 |
6991 | MRK | 1989-10-17 | 11.967239379882812 |
6992 | MRK | 1989-10-18 | 12.086514472961426 |
6993 | MRK | 1989-10-19 | 12.305184364318848 |
6994 | MRK | 1989-10-20 | 12.364822387695312 |
6995 | MRK | 1989-10-23 | 12.364822387695312 |
6996 | MRK | 1989-10-24 | 12.384700775146484 |
6997 | MRK | 1989-10-25 | 12.444337844848633 |
6998 | MRK | 1989-10-26 | 12.205788612365723 |
6999 | MRK | 1989-10-27 | 11.987117767333984 |
7000 | MRK | 1989-10-30 | 12.066635131835938 |
7001 | MRK | 1989-10-31 | 12.384700775146484 |
7002 | MRK | 1989-11-01 | 12.364822387695312 |
7003 | MRK | 1989-11-02 | 12.305184364318848 |
7004 | MRK | 1989-11-03 | 12.126272201538086 |
7005 | MRK | 1989-11-06 | 12.006997108459473 |
7006 | MRK | 1989-11-07 | 12.106392860412598 |
7007 | MRK | 1989-11-08 | 12.424459457397461 |
7008 | MRK | 1989-11-09 | 12.464218139648438 |
7009 | MRK | 1989-11-10 | 12.72264575958252 |
7010 | MRK | 1989-11-13 | 12.106392860412598 |
7011 | MRK | 1989-11-14 | 12.026877403259277 |
7012 | MRK | 1989-11-15 | 12.166030883789062 |
7013 | MRK | 1989-11-16 | 12.205788612365723 |
7014 | MRK | 1989-11-17 | 12.166030883789062 |
7015 | MRK | 1989-11-20 | 12.265425682067871 |
7016 | MRK | 1989-11-21 | 12.2455472946167 |
7017 | MRK | 1989-11-22 | 12.364822387695312 |
7018 | MRK | 1989-11-24 | 12.623250961303711 |
7019 | MRK | 1989-11-27 | 12.523855209350586 |
7020 | MRK | 1989-11-28 | 12.523855209350586 |
7021 | MRK | 1989-11-29 | 12.424459457397461 |
7022 | MRK | 1989-11-30 | 12.543733596801758 |
7023 | MRK | 1989-12-01 | 12.543733596801758 |
7024 | MRK | 1989-12-04 | 12.444337844848633 |
7025 | MRK | 1989-12-05 | 12.2455472946167 |
7026 | MRK | 1989-12-06 | 12.205788612365723 |
7027 | MRK | 1989-12-07 | 12.225667953491211 |
7028 | MRK | 1989-12-08 | 12.18591022491455 |
7029 | MRK | 1989-12-11 | 12.265425682067871 |
7030 | MRK | 1989-12-12 | 12.265425682067871 |
7031 | MRK | 1989-12-13 | 12.225667953491211 |
7032 | MRK | 1989-12-14 | 12.265425682067871 |
7033 | MRK | 1989-12-15 | 12.225667953491211 |
7034 | MRK | 1989-12-18 | 12.04675579071045 |
7035 | MRK | 1989-12-19 | 12.04675579071045 |
7036 | MRK | 1989-12-20 | 12.04675579071045 |
7037 | MRK | 1989-12-21 | 11.967239379882812 |
7038 | MRK | 1989-12-22 | 12.146150588989258 |
7039 | MRK | 1989-12-26 | 12.04675579071045 |
7040 | MRK | 1989-12-27 | 12.166030883789062 |
7041 | MRK | 1989-12-28 | 12.2455472946167 |
7042 | MRK | 1989-12-29 | 12.325063705444336 |
7043 | MRK | 1990-01-02 | 12.503975868225098 |
7044 | MRK | 1990-01-03 | 12.702767372131348 |
7045 | MRK | 1990-01-04 | 12.503975868225098 |
7046 | MRK | 1990-01-05 | 12.2455472946167 |
7047 | MRK | 1990-01-08 | 12.404580116271973 |
7048 | MRK | 1990-01-09 | 12.305184364318848 |
7049 | MRK | 1990-01-10 | 12.146150588989258 |
7050 | MRK | 1990-01-11 | 12.2455472946167 |
7051 | MRK | 1990-01-12 | 11.947360038757324 |
7052 | MRK | 1990-01-15 | 11.64917278289795 |
7053 | MRK | 1990-01-16 | 11.629294395446777 |
7054 | MRK | 1990-01-17 | 11.450382232666016 |
7055 | MRK | 1990-01-18 | 11.609415054321289 |
7056 | MRK | 1990-01-19 | 11.688931465148926 |
7057 | MRK | 1990-01-22 | 11.271469116210938 |
7058 | MRK | 1990-01-23 | 11.430502891540527 |
7059 | MRK | 1990-01-24 | 11.549777030944824 |
7060 | MRK | 1990-01-25 | 11.331107139587402 |
7061 | MRK | 1990-01-26 | 11.450382232666016 |
7062 | MRK | 1990-01-29 | 11.470260620117188 |
7063 | MRK | 1990-01-30 | 11.39074420928955 |
7064 | MRK | 1990-01-31 | 11.490139961242676 |
7065 | MRK | 1990-02-01 | 11.450382232666016 |
7066 | MRK | 1990-02-02 | 11.529897689819336 |
7067 | MRK | 1990-02-05 | 11.450382232666016 |
7068 | MRK | 1990-02-06 | 11.231711387634277 |
7069 | MRK | 1990-02-07 | 11.569656372070312 |
7070 | MRK | 1990-02-08 | 11.569656372070312 |
7071 | MRK | 1990-02-09 | 11.5895357131958 |
7072 | MRK | 1990-02-12 | 11.470260620117188 |
7073 | MRK | 1990-02-13 | 11.331107139587402 |
7074 | MRK | 1990-02-14 | 11.331107139587402 |
7075 | MRK | 1990-02-15 | 11.569656372070312 |
7076 | MRK | 1990-02-16 | 11.370864868164062 |
7077 | MRK | 1990-02-20 | 11.271469116210938 |
7078 | MRK | 1990-02-21 | 11.172074317932129 |
7079 | MRK | 1990-02-22 | 11.092556953430176 |
7080 | MRK | 1990-02-23 | 10.814249038696289 |
7081 | MRK | 1990-02-26 | 10.893766403198242 |
7082 | MRK | 1990-02-27 | 10.973281860351562 |
7083 | MRK | 1990-02-28 | 10.873887062072754 |
7084 | MRK | 1990-03-01 | 10.993162155151367 |
7085 | MRK | 1990-03-02 | 11.072677612304688 |
7086 | MRK | 1990-03-05 | 10.993162155151367 |
7087 | MRK | 1990-03-06 | 11.211832046508789 |
7088 | MRK | 1990-03-07 | 11.052799224853516 |
7089 | MRK | 1990-03-08 | 10.973281860351562 |
7090 | MRK | 1990-03-09 | 10.893766403198242 |
7091 | MRK | 1990-03-12 | 10.893766403198242 |
7092 | MRK | 1990-03-13 | 10.675094604492188 |
7093 | MRK | 1990-03-14 | 10.854007720947266 |
7094 | MRK | 1990-03-15 | 10.973281860351562 |
7095 | MRK | 1990-03-16 | 11.25158977508545 |
7096 | MRK | 1990-03-19 | 11.271469116210938 |
7097 | MRK | 1990-03-20 | 11.112436294555664 |
7098 | MRK | 1990-03-21 | 10.993162155151367 |
7099 | MRK | 1990-03-22 | 10.933524131774902 |
7100 | MRK | 1990-03-23 | 11.072677612304688 |
7101 | MRK | 1990-03-26 | 11.092556953430176 |
7102 | MRK | 1990-03-27 | 11.350985527038574 |
7103 | MRK | 1990-03-28 | 11.430502891540527 |
7104 | MRK | 1990-03-29 | 11.291349411010742 |
7105 | MRK | 1990-03-30 | 11.052799224853516 |
7106 | MRK | 1990-04-02 | 11.1919527053833 |
7107 | MRK | 1990-04-03 | 11.39074420928955 |
7108 | MRK | 1990-04-04 | 11.331107139587402 |
7109 | MRK | 1990-04-05 | 11.470260620117188 |
7110 | MRK | 1990-04-06 | 11.569656372070312 |
7111 | MRK | 1990-04-09 | 11.669052124023438 |
7112 | MRK | 1990-04-10 | 11.728690147399902 |
7113 | MRK | 1990-04-11 | 11.748568534851074 |
7114 | MRK | 1990-04-12 | 11.887722969055176 |
7115 | MRK | 1990-04-16 | 11.768447875976562 |
7116 | MRK | 1990-04-17 | 11.728690147399902 |
7117 | MRK | 1990-04-18 | 11.828084945678711 |
7118 | MRK | 1990-04-19 | 11.867843627929688 |
7119 | MRK | 1990-04-20 | 11.828084945678711 |
7120 | MRK | 1990-04-23 | 11.669052124023438 |
7121 | MRK | 1990-04-24 | 11.490139961242676 |
7122 | MRK | 1990-04-25 | 11.529897689819336 |
7123 | MRK | 1990-04-26 | 11.64917278289795 |
7124 | MRK | 1990-04-27 | 11.490139961242676 |
7125 | MRK | 1990-04-30 | 11.64917278289795 |
7126 | MRK | 1990-05-01 | 11.64917278289795 |
7127 | MRK | 1990-05-02 | 11.708809852600098 |
7128 | MRK | 1990-05-03 | 11.688931465148926 |
7129 | MRK | 1990-05-04 | 11.708809852600098 |
7130 | MRK | 1990-05-07 | 11.768447875976562 |
7131 | MRK | 1990-05-08 | 11.808205604553223 |
7132 | MRK | 1990-05-09 | 11.887722969055176 |
7133 | MRK | 1990-05-10 | 12.026877403259277 |
7134 | MRK | 1990-05-11 | 12.28530502319336 |
7135 | MRK | 1990-05-14 | 12.444337844848633 |
7136 | MRK | 1990-05-15 | 12.444337844848633 |
7137 | MRK | 1990-05-16 | 12.464218139648438 |
7138 | MRK | 1990-05-17 | 12.663008689880371 |
7139 | MRK | 1990-05-18 | 12.603371620178223 |
7140 | MRK | 1990-05-21 | 12.961195945739746 |
7141 | MRK | 1990-05-22 | 12.961195945739746 |
7142 | MRK | 1990-05-23 | 13.020833015441895 |
7143 | MRK | 1990-05-24 | 13.12022876739502 |
7144 | MRK | 1990-05-25 | 13.358778953552246 |
7145 | MRK | 1990-05-29 | 13.239503860473633 |
7146 | MRK | 1990-05-30 | 13.199746131896973 |
7147 | MRK | 1990-05-31 | 13.159987449645996 |
7148 | MRK | 1990-06-01 | 13.358778953552246 |
7149 | MRK | 1990-06-04 | 13.398536682128906 |
7150 | MRK | 1990-06-05 | 13.31902027130127 |
7151 | MRK | 1990-06-06 | 13.159987449645996 |
7152 | MRK | 1990-06-07 | 12.961195945739746 |
7153 | MRK | 1990-06-08 | 12.72264575958252 |
7154 | MRK | 1990-06-11 | 12.841920852661133 |
7155 | MRK | 1990-06-12 | 13.259383201599121 |
7156 | MRK | 1990-06-13 | 13.219625473022461 |
7157 | MRK | 1990-06-14 | 13.179865837097168 |
7158 | MRK | 1990-06-15 | 13.179865837097168 |
7159 | MRK | 1990-06-18 | 12.961195945739746 |
7160 | MRK | 1990-06-19 | 12.961195945739746 |
7161 | MRK | 1990-06-20 | 13.08047103881836 |
7162 | MRK | 1990-06-21 | 13.299140930175781 |
7163 | MRK | 1990-06-22 | 13.000953674316406 |
7164 | MRK | 1990-06-25 | 13.08047103881836 |
7165 | MRK | 1990-06-26 | 13.179865837097168 |
7166 | MRK | 1990-06-27 | 13.398536682128906 |
7167 | MRK | 1990-06-28 | 13.696723937988281 |
7168 | MRK | 1990-06-29 | 13.796119689941406 |
7169 | MRK | 1990-07-02 | 13.835878372192383 |
7170 | MRK | 1990-07-03 | 13.935274124145508 |
7171 | MRK | 1990-07-05 | 13.696723937988281 |
7172 | MRK | 1990-07-06 | 13.75636100769043 |
7173 | MRK | 1990-07-09 | 13.75636100769043 |
7174 | MRK | 1990-07-10 | 13.736481666564941 |
7175 | MRK | 1990-07-11 | 14.034668922424316 |
7176 | MRK | 1990-07-12 | 14.034668922424316 |
7177 | MRK | 1990-07-13 | 14.134064674377441 |
7178 | MRK | 1990-07-16 | 14.273219108581543 |
7179 | MRK | 1990-07-17 | 14.312976837158203 |
7180 | MRK | 1990-07-18 | 14.332856178283691 |
7181 | MRK | 1990-07-19 | 14.352734565734863 |
7182 | MRK | 1990-07-20 | 14.312976837158203 |
7183 | MRK | 1990-07-23 | 14.074426651000977 |
7184 | MRK | 1990-07-24 | 14.074426651000977 |
7185 | MRK | 1990-07-25 | 14.15394401550293 |
7186 | MRK | 1990-07-26 | 14.293098449707031 |
7187 | MRK | 1990-07-27 | 14.034668922424316 |
7188 | MRK | 1990-07-30 | 14.233461380004883 |
7189 | MRK | 1990-07-31 | 14.173823356628418 |
7190 | MRK | 1990-08-01 | 14.293098449707031 |
7191 | MRK | 1990-08-02 | 13.875636100769043 |
7192 | MRK | 1990-08-03 | 13.597328186035156 |
7193 | MRK | 1990-08-06 | 13.12022876739502 |
7194 | MRK | 1990-08-07 | 13.199746131896973 |
7195 | MRK | 1990-08-08 | 13.537691116333008 |
7196 | MRK | 1990-08-09 | 13.676844596862793 |
7197 | MRK | 1990-08-10 | 13.478053092956543 |
7198 | MRK | 1990-08-13 | 13.815999031066895 |
7199 | MRK | 1990-08-14 | 13.835878372192383 |
7200 | MRK | 1990-08-15 | 13.975031852722168 |
7201 | MRK | 1990-08-16 | 13.31902027130127 |
7202 | MRK | 1990-08-17 | 13.060591697692871 |
7203 | MRK | 1990-08-20 | 13.100350379943848 |
7204 | MRK | 1990-08-21 | 12.921438217163086 |
7205 | MRK | 1990-08-22 | 12.48409652709961 |
7206 | MRK | 1990-08-23 | 12.166030883789062 |
7207 | MRK | 1990-08-24 | 12.344943046569824 |
7208 | MRK | 1990-08-27 | 12.881678581237793 |
7209 | MRK | 1990-08-28 | 12.861800193786621 |
7210 | MRK | 1990-08-29 | 13.040712356567383 |
7211 | MRK | 1990-08-30 | 12.72264575958252 |
7212 | MRK | 1990-08-31 | 12.981075286865234 |
7213 | MRK | 1990-09-04 | 12.961195945739746 |
7214 | MRK | 1990-09-05 | 12.921438217163086 |
7215 | MRK | 1990-09-06 | 12.702767372131348 |
7216 | MRK | 1990-09-07 | 12.901558876037598 |
7217 | MRK | 1990-09-10 | 12.881678581237793 |
7218 | MRK | 1990-09-11 | 12.941316604614258 |
7219 | MRK | 1990-09-12 | 12.901558876037598 |
7220 | MRK | 1990-09-13 | 12.72264575958252 |
7221 | MRK | 1990-09-14 | 12.762405395507812 |
7222 | MRK | 1990-09-17 | 12.742525100708008 |
7223 | MRK | 1990-09-18 | 12.72264575958252 |
7224 | MRK | 1990-09-19 | 12.225667953491211 |
7225 | MRK | 1990-09-20 | 12.04675579071045 |
7226 | MRK | 1990-09-21 | 12.026877403259277 |
7227 | MRK | 1990-09-24 | 11.708809852600098 |
7228 | MRK | 1990-09-25 | 11.947360038757324 |
7229 | MRK | 1990-09-26 | 11.78832721710205 |
7230 | MRK | 1990-09-27 | 11.64917278289795 |
7231 | MRK | 1990-09-28 | 12.106392860412598 |
7232 | MRK | 1990-10-01 | 12.762405395507812 |
7233 | MRK | 1990-10-02 | 12.603371620178223 |
7234 | MRK | 1990-10-03 | 12.503975868225098 |
7235 | MRK | 1990-10-04 | 12.48409652709961 |
7236 | MRK | 1990-10-05 | 12.384700775146484 |
7237 | MRK | 1990-10-08 | 12.464218139648438 |
7238 | MRK | 1990-10-09 | 11.947360038757324 |
7239 | MRK | 1990-10-10 | 12.086514472961426 |
7240 | MRK | 1990-10-11 | 11.967239379882812 |
7241 | MRK | 1990-10-12 | 12.28530502319336 |
7242 | MRK | 1990-10-15 | 12.48409652709961 |
7243 | MRK | 1990-10-16 | 12.384700775146484 |
7244 | MRK | 1990-10-17 | 12.48409652709961 |
7245 | MRK | 1990-10-18 | 12.742525100708008 |
7246 | MRK | 1990-10-19 | 12.841920852661133 |
7247 | MRK | 1990-10-22 | 13.08047103881836 |
7248 | MRK | 1990-10-23 | 12.941316604614258 |
7249 | MRK | 1990-10-24 | 13.020833015441895 |
7250 | MRK | 1990-10-25 | 12.981075286865234 |
7251 | MRK | 1990-10-26 | 12.583492279052734 |
7252 | MRK | 1990-10-29 | 12.444337844848633 |
7253 | MRK | 1990-10-30 | 12.523855209350586 |
7254 | MRK | 1990-10-31 | 12.225667953491211 |
7255 | MRK | 1990-11-01 | 12.325063705444336 |
7256 | MRK | 1990-11-02 | 12.424459457397461 |
7257 | MRK | 1990-11-05 | 12.603371620178223 |
7258 | MRK | 1990-11-06 | 12.603371620178223 |
7259 | MRK | 1990-11-07 | 12.444337844848633 |
7260 | MRK | 1990-11-08 | 12.48409652709961 |
7261 | MRK | 1990-11-09 | 12.802163124084473 |
7262 | MRK | 1990-11-12 | 13.100350379943848 |
7263 | MRK | 1990-11-13 | 13.140108108520508 |
7264 | MRK | 1990-11-14 | 13.418416023254395 |
7265 | MRK | 1990-11-15 | 13.458173751831055 |
7266 | MRK | 1990-11-16 | 13.51781177520752 |
7267 | MRK | 1990-11-19 | 13.597328186035156 |
7268 | MRK | 1990-11-20 | 13.478053092956543 |
7269 | MRK | 1990-11-21 | 13.418416023254395 |
7270 | MRK | 1990-11-23 | 13.338898658752441 |
7271 | MRK | 1990-11-26 | 13.497933387756348 |
7272 | MRK | 1990-11-27 | 13.537691116333008 |
7273 | MRK | 1990-11-28 | 13.398536682128906 |
7274 | MRK | 1990-11-29 | 13.338898658752441 |
7275 | MRK | 1990-11-30 | 13.71660327911377 |
7276 | MRK | 1990-12-03 | 13.577448844909668 |
7277 | MRK | 1990-12-04 | 13.676844596862793 |
7278 | MRK | 1990-12-05 | 13.75636100769043 |
7279 | MRK | 1990-12-06 | 13.835878372192383 |
7280 | MRK | 1990-12-07 | 13.776240348815918 |
7281 | MRK | 1990-12-10 | 13.776240348815918 |
7282 | MRK | 1990-12-11 | 13.71660327911377 |
7283 | MRK | 1990-12-12 | 14.074426651000977 |
7284 | MRK | 1990-12-13 | 14.014789581298828 |
7285 | MRK | 1990-12-14 | 13.776240348815918 |
7286 | MRK | 1990-12-17 | 13.71660327911377 |
7287 | MRK | 1990-12-18 | 13.835878372192383 |
7288 | MRK | 1990-12-19 | 13.71660327911377 |
7289 | MRK | 1990-12-20 | 13.696723937988281 |
7290 | MRK | 1990-12-21 | 13.935274124145508 |
7291 | MRK | 1990-12-24 | 13.855756759643555 |
7292 | MRK | 1990-12-26 | 14.054548263549805 |
7293 | MRK | 1990-12-27 | 14.014789581298828 |
7294 | MRK | 1990-12-28 | 14.094306945800781 |
7295 | MRK | 1990-12-31 | 14.293098449707031 |
7296 | MRK | 1991-01-02 | 14.233461380004883 |
7297 | MRK | 1991-01-03 | 13.776240348815918 |
7298 | MRK | 1991-01-04 | 13.557570457458496 |
7299 | MRK | 1991-01-07 | 13.199746131896973 |
7300 | MRK | 1991-01-08 | 13.239503860473633 |
7301 | MRK | 1991-01-09 | 13.08047103881836 |
7302 | MRK | 1991-01-10 | 13.259383201599121 |
7303 | MRK | 1991-01-11 | 13.299140930175781 |
7304 | MRK | 1991-01-14 | 13.179865837097168 |
7305 | MRK | 1991-01-15 | 13.279261589050293 |
7306 | MRK | 1991-01-16 | 13.478053092956543 |
7307 | MRK | 1991-01-17 | 13.975031852722168 |
7308 | MRK | 1991-01-18 | 14.074426651000977 |
7309 | MRK | 1991-01-21 | 13.935274124145508 |
7310 | MRK | 1991-01-22 | 13.935274124145508 |
7311 | MRK | 1991-01-23 | 14.173823356628418 |
7312 | MRK | 1991-01-24 | 14.293098449707031 |
7313 | MRK | 1991-01-25 | 14.213581085205078 |
7314 | MRK | 1991-01-28 | 14.19370174407959 |
7315 | MRK | 1991-01-29 | 14.253339767456055 |
7316 | MRK | 1991-01-30 | 14.571406364440918 |
7317 | MRK | 1991-01-31 | 14.55152702331543 |
7318 | MRK | 1991-02-01 | 14.650921821594238 |
7319 | MRK | 1991-02-04 | 15.028626441955566 |
7320 | MRK | 1991-02-05 | 15.267175674438477 |
7321 | MRK | 1991-02-06 | 15.505724906921387 |
7322 | MRK | 1991-02-07 | 15.18765926361084 |
7323 | MRK | 1991-02-08 | 15.505724906921387 |
7324 | MRK | 1991-02-11 | 15.962944984436035 |
7325 | MRK | 1991-02-12 | 15.66475772857666 |
7326 | MRK | 1991-02-13 | 15.684637069702148 |
7327 | MRK | 1991-02-14 | 15.525604248046875 |
7328 | MRK | 1991-02-15 | 16.22137451171875 |
7329 | MRK | 1991-02-19 | 16.2810115814209 |
7330 | MRK | 1991-02-20 | 16.0225830078125 |
7331 | MRK | 1991-02-21 | 16.062341690063477 |
7332 | MRK | 1991-02-22 | 16.181615829467773 |
7333 | MRK | 1991-02-25 | 16.420164108276367 |
7334 | MRK | 1991-02-26 | 16.181615829467773 |
7335 | MRK | 1991-02-27 | 16.400285720825195 |
7336 | MRK | 1991-02-28 | 16.241252899169922 |
7337 | MRK | 1991-03-01 | 16.261131286621094 |
7338 | MRK | 1991-03-04 | 16.380407333374023 |
7339 | MRK | 1991-03-05 | 16.539440155029297 |
7340 | MRK | 1991-03-06 | 16.440044403076172 |
7341 | MRK | 1991-03-07 | 16.579198837280273 |
7342 | MRK | 1991-03-08 | 16.797868728637695 |
7343 | MRK | 1991-03-11 | 16.976781845092773 |
7344 | MRK | 1991-03-12 | 16.777990341186523 |
7345 | MRK | 1991-03-13 | 16.857505798339844 |
7346 | MRK | 1991-03-14 | 17.15569305419922 |
7347 | MRK | 1991-03-15 | 17.175573348999023 |
7348 | MRK | 1991-03-18 | 16.837627410888672 |
7349 | MRK | 1991-03-19 | 16.141857147216797 |
7350 | MRK | 1991-03-20 | 16.49968147277832 |
7351 | MRK | 1991-03-21 | 16.380407333374023 |
7352 | MRK | 1991-03-22 | 16.49968147277832 |
7353 | MRK | 1991-03-25 | 16.599077224731445 |
7354 | MRK | 1991-03-26 | 17.195451736450195 |
7355 | MRK | 1991-03-27 | 16.95690155029297 |
7356 | MRK | 1991-03-28 | 16.777990341186523 |
7357 | MRK | 1991-04-01 | 16.777990341186523 |
7358 | MRK | 1991-04-02 | 17.29484748840332 |
7359 | MRK | 1991-04-03 | 17.255088806152344 |
7360 | MRK | 1991-04-04 | 17.235210418701172 |
7361 | MRK | 1991-04-05 | 16.976781845092773 |
7362 | MRK | 1991-04-08 | 17.175573348999023 |
7363 | MRK | 1991-04-09 | 16.95690155029297 |
7364 | MRK | 1991-04-10 | 16.95690155029297 |
7365 | MRK | 1991-04-11 | 17.215330123901367 |
7366 | MRK | 1991-04-12 | 17.255088806152344 |
7367 | MRK | 1991-04-15 | 17.434001922607422 |
7368 | MRK | 1991-04-16 | 17.97073745727539 |
7369 | MRK | 1991-04-17 | 18.249046325683594 |
7370 | MRK | 1991-04-18 | 18.070133209228516 |
7371 | MRK | 1991-04-19 | 17.652671813964844 |
7372 | MRK | 1991-04-22 | 17.4737606048584 |
7373 | MRK | 1991-04-23 | 17.4737606048584 |
7374 | MRK | 1991-04-24 | 17.374364852905273 |
7375 | MRK | 1991-04-25 | 17.434001922607422 |
7376 | MRK | 1991-04-26 | 17.334606170654297 |
7377 | MRK | 1991-04-29 | 17.135814666748047 |
7378 | MRK | 1991-04-30 | 17.135814666748047 |
7379 | MRK | 1991-05-01 | 17.732187271118164 |
7380 | MRK | 1991-05-02 | 17.95085906982422 |
7381 | MRK | 1991-05-03 | 18.348440170288086 |
7382 | MRK | 1991-05-06 | 18.507474899291992 |
7383 | MRK | 1991-05-07 | 18.686386108398438 |
7384 | MRK | 1991-05-08 | 18.606870651245117 |
7385 | MRK | 1991-05-09 | 18.905057907104492 |
7386 | MRK | 1991-05-10 | 18.82554054260254 |
7387 | MRK | 1991-05-13 | 18.845420837402344 |
7388 | MRK | 1991-05-14 | 18.64662742614746 |
7389 | MRK | 1991-05-15 | 18.56711196899414 |
7390 | MRK | 1991-05-16 | 18.82554054260254 |
7391 | MRK | 1991-05-17 | 18.924936294555664 |
7392 | MRK | 1991-05-20 | 19.02433204650879 |
7393 | MRK | 1991-05-21 | 19.382156372070312 |
7394 | MRK | 1991-05-22 | 19.342397689819336 |
7395 | MRK | 1991-05-23 | 19.262882232666016 |
7396 | MRK | 1991-05-24 | 19.22312355041504 |
7397 | MRK | 1991-05-28 | 19.402036666870117 |
7398 | MRK | 1991-05-29 | 19.322519302368164 |
7399 | MRK | 1991-05-30 | 19.16348648071289 |
7400 | MRK | 1991-05-31 | 18.905057907104492 |
7401 | MRK | 1991-06-03 | 18.467716217041016 |
7402 | MRK | 1991-06-04 | 18.54723358154297 |
7403 | MRK | 1991-06-05 | 18.487594604492188 |
7404 | MRK | 1991-06-06 | 18.268924713134766 |
7405 | MRK | 1991-06-07 | 18.229167938232422 |
7406 | MRK | 1991-06-10 | 18.16952896118164 |
7407 | MRK | 1991-06-11 | 18.36832046508789 |
7408 | MRK | 1991-06-12 | 18.507474899291992 |
7409 | MRK | 1991-06-13 | 18.408079147338867 |
7410 | MRK | 1991-06-14 | 18.805662155151367 |
7411 | MRK | 1991-06-17 | 18.785781860351562 |
7412 | MRK | 1991-06-18 | 18.527353286743164 |
7413 | MRK | 1991-06-19 | 18.388200759887695 |
7414 | MRK | 1991-06-20 | 18.42795753479004 |
7415 | MRK | 1991-06-21 | 18.487594604492188 |
7416 | MRK | 1991-06-24 | 18.189407348632812 |
7417 | MRK | 1991-06-25 | 18.54723358154297 |
7418 | MRK | 1991-06-26 | 18.706266403198242 |
7419 | MRK | 1991-06-27 | 18.845420837402344 |
7420 | MRK | 1991-06-28 | 18.467716217041016 |
7421 | MRK | 1991-07-01 | 18.96469497680664 |
7422 | MRK | 1991-07-02 | 18.984573364257812 |
7423 | MRK | 1991-07-03 | 18.64662742614746 |
7424 | MRK | 1991-07-05 | 18.706266403198242 |
7425 | MRK | 1991-07-08 | 19.004453659057617 |
7426 | MRK | 1991-07-09 | 18.746023178100586 |
7427 | MRK | 1991-07-10 | 18.686386108398438 |
7428 | MRK | 1991-07-11 | 18.82554054260254 |
7429 | MRK | 1991-07-12 | 19.064090728759766 |
7430 | MRK | 1991-07-15 | 19.342397689819336 |
7431 | MRK | 1991-07-16 | 19.243003845214844 |
7432 | MRK | 1991-07-17 | 19.203243255615234 |
7433 | MRK | 1991-07-18 | 19.322519302368164 |
7434 | MRK | 1991-07-19 | 19.262882232666016 |
7435 | MRK | 1991-07-22 | 19.203243255615234 |
7436 | MRK | 1991-07-23 | 19.123727798461914 |
7437 | MRK | 1991-07-24 | 19.282760620117188 |
7438 | MRK | 1991-07-25 | 19.580947875976562 |
7439 | MRK | 1991-07-26 | 19.600826263427734 |
7440 | MRK | 1991-07-29 | 19.83937644958496 |
7441 | MRK | 1991-07-30 | 20.256837844848633 |
7442 | MRK | 1991-07-31 | 20.475509643554688 |
7443 | MRK | 1991-08-01 | 20.395992279052734 |
7444 | MRK | 1991-08-02 | 20.29659652709961 |
7445 | MRK | 1991-08-05 | 20.09780502319336 |
7446 | MRK | 1991-08-06 | 20.376113891601562 |
7447 | MRK | 1991-08-07 | 20.41587257385254 |
7448 | MRK | 1991-08-08 | 20.276718139648438 |
7449 | MRK | 1991-08-09 | 20.11768341064453 |
7450 | MRK | 1991-08-12 | 20.197200775146484 |
7451 | MRK | 1991-08-13 | 20.197200775146484 |
7452 | MRK | 1991-08-14 | 20.09780502319336 |
7453 | MRK | 1991-08-15 | 19.998409271240234 |
7454 | MRK | 1991-08-16 | 19.859256744384766 |
7455 | MRK | 1991-08-19 | 19.521310806274414 |
7456 | MRK | 1991-08-20 | 19.521310806274414 |
7457 | MRK | 1991-08-21 | 20.09780502319336 |
7458 | MRK | 1991-08-22 | 20.077926635742188 |
7459 | MRK | 1991-08-23 | 20.01828956604004 |
7460 | MRK | 1991-08-26 | 19.978530883789062 |
7461 | MRK | 1991-08-27 | 19.89901351928711 |
7462 | MRK | 1991-08-28 | 20.336355209350586 |
7463 | MRK | 1991-08-29 | 20.455629348754883 |
7464 | MRK | 1991-08-30 | 20.177322387695312 |
7465 | MRK | 1991-09-03 | 20.11768341064453 |
7466 | MRK | 1991-09-04 | 19.998409271240234 |
7467 | MRK | 1991-09-05 | 20.077926635742188 |
7468 | MRK | 1991-09-06 | 20.217079162597656 |
7469 | MRK | 1991-09-09 | 20.594783782958984 |
7470 | MRK | 1991-09-10 | 20.49538803100586 |
7471 | MRK | 1991-09-11 | 20.714059829711914 |
7472 | MRK | 1991-09-12 | 20.793575286865234 |
7473 | MRK | 1991-09-13 | 20.475509643554688 |
7474 | MRK | 1991-09-16 | 20.614662170410156 |
7475 | MRK | 1991-09-17 | 20.952608108520508 |
7476 | MRK | 1991-09-18 | 20.91284942626953 |
7477 | MRK | 1991-09-19 | 20.952608108520508 |
7478 | MRK | 1991-09-20 | 21.071882247924805 |
7479 | MRK | 1991-09-23 | 20.733938217163086 |
7480 | MRK | 1991-09-24 | 20.873092651367188 |
7481 | MRK | 1991-09-25 | 20.654420852661133 |
7482 | MRK | 1991-09-26 | 20.674299240112305 |
7483 | MRK | 1991-09-27 | 20.475509643554688 |
7484 | MRK | 1991-09-30 | 20.69417953491211 |
7485 | MRK | 1991-10-01 | 20.853212356567383 |
7486 | MRK | 1991-10-02 | 20.733938217163086 |
7487 | MRK | 1991-10-03 | 20.63454246520996 |
7488 | MRK | 1991-10-04 | 20.594783782958984 |
7489 | MRK | 1991-10-07 | 20.356233596801758 |
7490 | MRK | 1991-10-08 | 20.376113891601562 |
7491 | MRK | 1991-10-09 | 20.276718139648438 |
7492 | MRK | 1991-10-10 | 20.276718139648438 |
7493 | MRK | 1991-10-11 | 20.49538803100586 |
7494 | MRK | 1991-10-14 | 20.733938217163086 |
7495 | MRK | 1991-10-15 | 20.793575286865234 |
7496 | MRK | 1991-10-16 | 20.793575286865234 |
7497 | MRK | 1991-10-17 | 20.674299240112305 |
7498 | MRK | 1991-10-18 | 20.992366790771484 |
7499 | MRK | 1991-10-21 | 20.91284942626953 |
7500 | MRK | 1991-10-22 | 20.753816604614258 |
7501 | MRK | 1991-10-23 | 21.052003860473633 |
7502 | MRK | 1991-10-24 | 21.071882247924805 |
7503 | MRK | 1991-10-25 | 20.793575286865234 |
7504 | MRK | 1991-10-28 | 21.350191116333008 |
7505 | MRK | 1991-10-29 | 21.211036682128906 |
7506 | MRK | 1991-10-30 | 21.171279907226562 |
7507 | MRK | 1991-10-31 | 21.827289581298828 |
7508 | MRK | 1991-11-01 | 21.668256759643555 |
7509 | MRK | 1991-11-04 | 21.787532806396484 |
7510 | MRK | 1991-11-05 | 21.946565628051758 |
7511 | MRK | 1991-11-06 | 21.847169876098633 |
7512 | MRK | 1991-11-07 | 21.847169876098633 |
7513 | MRK | 1991-11-08 | 21.648378372192383 |
7514 | MRK | 1991-11-11 | 21.548982620239258 |
7515 | MRK | 1991-11-12 | 22.224872589111328 |
7516 | MRK | 1991-11-13 | 22.662214279174805 |
7517 | MRK | 1991-11-14 | 23.000158309936523 |
7518 | MRK | 1991-11-15 | 21.787532806396484 |
7519 | MRK | 1991-11-18 | 22.44354248046875 |
7520 | MRK | 1991-11-19 | 22.085718154907227 |
7521 | MRK | 1991-11-20 | 23.059795379638672 |
7522 | MRK | 1991-11-21 | 22.98027992248535 |
7523 | MRK | 1991-11-22 | 22.920642852783203 |
7524 | MRK | 1991-11-25 | 23.09955406188965 |
7525 | MRK | 1991-11-26 | 22.7814884185791 |
7526 | MRK | 1991-11-27 | 22.880884170532227 |
7527 | MRK | 1991-11-29 | 23.278467178344727 |
7528 | MRK | 1991-12-02 | 23.556774139404297 |
7529 | MRK | 1991-12-03 | 23.89472007751465 |
7530 | MRK | 1991-12-04 | 23.954357147216797 |
7531 | MRK | 1991-12-05 | 23.755565643310547 |
7532 | MRK | 1991-12-06 | 24.013994216918945 |
7533 | MRK | 1991-12-09 | 24.073631286621094 |
7534 | MRK | 1991-12-10 | 23.9742374420166 |
7535 | MRK | 1991-12-11 | 23.77544593811035 |
7536 | MRK | 1991-12-12 | 23.735687255859375 |
7537 | MRK | 1991-12-13 | 23.6959285736084 |
7538 | MRK | 1991-12-16 | 23.854961395263672 |
7539 | MRK | 1991-12-17 | 24.073631286621094 |
7540 | MRK | 1991-12-18 | 24.192907333374023 |
7541 | MRK | 1991-12-19 | 24.411577224731445 |
7542 | MRK | 1991-12-20 | 24.610368728637695 |
7543 | MRK | 1991-12-23 | 25.445293426513672 |
7544 | MRK | 1991-12-24 | 25.266380310058594 |
7545 | MRK | 1991-12-26 | 26.101303100585938 |
7546 | MRK | 1991-12-27 | 26.300094604492188 |
7547 | MRK | 1991-12-30 | 26.43924903869629 |
7548 | MRK | 1991-12-31 | 26.479007720947266 |
7549 | MRK | 1992-01-02 | 26.45912742614746 |
7550 | MRK | 1992-01-03 | 26.85671043395996 |
7551 | MRK | 1992-01-06 | 26.598281860351562 |
7552 | MRK | 1992-01-07 | 26.518766403198242 |
7553 | MRK | 1992-01-08 | 26.518766403198242 |
7554 | MRK | 1992-01-09 | 26.479007720947266 |
7555 | MRK | 1992-01-10 | 25.922391891479492 |
7556 | MRK | 1992-01-13 | 25.465171813964844 |
7557 | MRK | 1992-01-14 | 25.465171813964844 |
7558 | MRK | 1992-01-15 | 24.829038619995117 |
7559 | MRK | 1992-01-16 | 24.51097297668457 |
7560 | MRK | 1992-01-17 | 24.451335906982422 |
7561 | MRK | 1992-01-20 | 24.411577224731445 |
7562 | MRK | 1992-01-21 | 24.0935115814209 |
7563 | MRK | 1992-01-22 | 24.630247116088867 |
7564 | MRK | 1992-01-23 | 24.650127410888672 |
7565 | MRK | 1992-01-24 | 24.411577224731445 |
7566 | MRK | 1992-01-27 | 24.17302894592285 |
7567 | MRK | 1992-01-28 | 24.332061767578125 |
7568 | MRK | 1992-01-29 | 24.232664108276367 |
7569 | MRK | 1992-01-30 | 24.689884185791016 |
7570 | MRK | 1992-01-31 | 24.988073348999023 |
7571 | MRK | 1992-02-03 | 24.550731658935547 |
7572 | MRK | 1992-02-04 | 25.266380310058594 |
7573 | MRK | 1992-02-05 | 25.147106170654297 |
7574 | MRK | 1992-02-06 | 24.809160232543945 |
7575 | MRK | 1992-02-07 | 24.411577224731445 |
7576 | MRK | 1992-02-10 | 24.451335906982422 |
7577 | MRK | 1992-02-11 | 24.471214294433594 |
7578 | MRK | 1992-02-12 | 24.43145751953125 |
7579 | MRK | 1992-02-13 | 24.013994216918945 |
7580 | MRK | 1992-02-14 | 23.5766544342041 |
7581 | MRK | 1992-02-18 | 23.218830108642578 |
7582 | MRK | 1992-02-19 | 22.920642852783203 |
7583 | MRK | 1992-02-20 | 23.417621612548828 |
7584 | MRK | 1992-02-21 | 23.258588790893555 |
7585 | MRK | 1992-02-24 | 23.77544593811035 |
7586 | MRK | 1992-02-25 | 24.252544403076172 |
7587 | MRK | 1992-02-26 | 25.226621627807617 |
7588 | MRK | 1992-02-27 | 25.186864852905273 |
7589 | MRK | 1992-02-28 | 25.067588806152344 |
7590 | MRK | 1992-03-02 | 24.948314666748047 |
7591 | MRK | 1992-03-03 | 24.471214294433594 |
7592 | MRK | 1992-03-04 | 24.053752899169922 |
7593 | MRK | 1992-03-05 | 24.053752899169922 |
7594 | MRK | 1992-03-06 | 23.854961395263672 |
7595 | MRK | 1992-03-09 | 24.073631286621094 |
7596 | MRK | 1992-03-10 | 24.192907333374023 |
7597 | MRK | 1992-03-11 | 23.91459846496582 |
7598 | MRK | 1992-03-12 | 23.457378387451172 |
7599 | MRK | 1992-03-13 | 23.49713706970215 |
7600 | MRK | 1992-03-16 | 23.457378387451172 |
7601 | MRK | 1992-03-17 | 23.815204620361328 |
7602 | MRK | 1992-03-18 | 23.536895751953125 |
7603 | MRK | 1992-03-19 | 23.5766544342041 |
7604 | MRK | 1992-03-20 | 23.397741317749023 |
7605 | MRK | 1992-03-23 | 23.417621612548828 |
7606 | MRK | 1992-03-24 | 23.854961395263672 |
7607 | MRK | 1992-03-25 | 23.854961395263672 |
7608 | MRK | 1992-03-26 | 23.536895751953125 |
7609 | MRK | 1992-03-27 | 23.198949813842773 |
7610 | MRK | 1992-03-30 | 23.37786293029785 |
7611 | MRK | 1992-03-31 | 23.397741317749023 |
7612 | MRK | 1992-04-01 | 23.795324325561523 |
7613 | MRK | 1992-04-02 | 23.417621612548828 |
7614 | MRK | 1992-04-03 | 23.517017364501953 |
7615 | MRK | 1992-04-06 | 23.755565643310547 |
7616 | MRK | 1992-04-07 | 23.318225860595703 |
7617 | MRK | 1992-04-08 | 23.2983455657959 |
7618 | MRK | 1992-04-09 | 23.874841690063477 |
7619 | MRK | 1992-04-10 | 24.232664108276367 |
7620 | MRK | 1992-04-13 | 24.37181854248047 |
7621 | MRK | 1992-04-14 | 24.689884185791016 |
7622 | MRK | 1992-04-15 | 24.053752899169922 |
7623 | MRK | 1992-04-16 | 23.676050186157227 |
7624 | MRK | 1992-04-20 | 22.96040153503418 |
7625 | MRK | 1992-04-21 | 23.059795379638672 |
7626 | MRK | 1992-04-22 | 22.682092666625977 |
7627 | MRK | 1992-04-23 | 22.224872589111328 |
7628 | MRK | 1992-04-24 | 22.344148635864258 |
7629 | MRK | 1992-04-27 | 22.463422775268555 |
7630 | MRK | 1992-04-28 | 22.44354248046875 |
7631 | MRK | 1992-04-29 | 22.861005783081055 |
7632 | MRK | 1992-04-30 | 23.059795379638672 |
7633 | MRK | 1992-05-01 | 22.880884170532227 |
7634 | MRK | 1992-05-04 | 23.457378387451172 |
7635 | MRK | 1992-05-05 | 23.49713706970215 |
7636 | MRK | 1992-05-06 | 23.318225860595703 |
7637 | MRK | 1992-05-07 | 23.536895751953125 |
7638 | MRK | 1992-05-08 | 23.5766544342041 |
7639 | MRK | 1992-05-11 | 23.715808868408203 |
7640 | MRK | 1992-05-12 | 23.536895751953125 |
7641 | MRK | 1992-05-13 | 23.517017364501953 |
7642 | MRK | 1992-05-14 | 23.198949813842773 |
7643 | MRK | 1992-05-15 | 23.0399169921875 |
7644 | MRK | 1992-05-18 | 23.159191131591797 |
7645 | MRK | 1992-05-19 | 23.6959285736084 |
7646 | MRK | 1992-05-20 | 23.596532821655273 |
7647 | MRK | 1992-05-21 | 23.536895751953125 |
7648 | MRK | 1992-05-22 | 24.272424697875977 |
7649 | MRK | 1992-05-26 | 23.676050186157227 |
7650 | MRK | 1992-05-27 | 23.616411209106445 |
7651 | MRK | 1992-05-28 | 24.332061767578125 |
7652 | MRK | 1992-05-29 | 24.03387451171875 |
7653 | MRK | 1992-06-01 | 24.51097297668457 |
7654 | MRK | 1992-06-02 | 23.676050186157227 |
7655 | MRK | 1992-06-03 | 23.676050186157227 |
7656 | MRK | 1992-06-04 | 23.795324325561523 |
7657 | MRK | 1992-06-05 | 23.556774139404297 |
7658 | MRK | 1992-06-08 | 23.4375 |
7659 | MRK | 1992-06-09 | 23.258588790893555 |
7660 | MRK | 1992-06-10 | 22.9007625579834 |
7661 | MRK | 1992-06-11 | 23.49713706970215 |
7662 | MRK | 1992-06-12 | 23.49713706970215 |
7663 | MRK | 1992-06-15 | 23.37786293029785 |
7664 | MRK | 1992-06-16 | 23.258588790893555 |
7665 | MRK | 1992-06-17 | 22.542938232421875 |
7666 | MRK | 1992-06-18 | 22.7814884185791 |
7667 | MRK | 1992-06-19 | 23.020038604736328 |
7668 | MRK | 1992-06-22 | 24.0935115814209 |
7669 | MRK | 1992-06-23 | 23.616411209106445 |
7670 | MRK | 1992-06-24 | 22.96040153503418 |
7671 | MRK | 1992-06-25 | 22.84112548828125 |
7672 | MRK | 1992-06-26 | 22.662214279174805 |
7673 | MRK | 1992-06-29 | 23.318225860595703 |
7674 | MRK | 1992-06-30 | 23.258588790893555 |
7675 | MRK | 1992-07-01 | 23.676050186157227 |
7676 | MRK | 1992-07-02 | 23.616411209106445 |
7677 | MRK | 1992-07-06 | 24.332061767578125 |
7678 | MRK | 1992-07-07 | 23.9742374420166 |
7679 | MRK | 1992-07-08 | 24.272424697875977 |
7680 | MRK | 1992-07-09 | 24.272424697875977 |
7681 | MRK | 1992-07-10 | 24.03387451171875 |
7682 | MRK | 1992-07-13 | 24.03387451171875 |
7683 | MRK | 1992-07-14 | 23.854961395263672 |
7684 | MRK | 1992-07-15 | 23.795324325561523 |
7685 | MRK | 1992-07-16 | 23.91459846496582 |
7686 | MRK | 1992-07-17 | 23.854961395263672 |
7687 | MRK | 1992-07-20 | 23.556774139404297 |
7688 | MRK | 1992-07-21 | 23.4375 |
7689 | MRK | 1992-07-22 | 23.556774139404297 |
7690 | MRK | 1992-07-23 | 23.4375 |
7691 | MRK | 1992-07-24 | 23.49713706970215 |
7692 | MRK | 1992-07-27 | 24.272424697875977 |
7693 | MRK | 1992-07-28 | 24.332061767578125 |
7694 | MRK | 1992-07-29 | 24.451335906982422 |
7695 | MRK | 1992-07-30 | 24.749523162841797 |
7696 | MRK | 1992-07-31 | 24.749523162841797 |
7697 | MRK | 1992-08-03 | 25.226621627807617 |
7698 | MRK | 1992-08-04 | 25.345897674560547 |
7699 | MRK | 1992-08-05 | 25.10734748840332 |
7700 | MRK | 1992-08-06 | 24.809160232543945 |
7701 | MRK | 1992-08-07 | 24.868797302246094 |
7702 | MRK | 1992-08-10 | 24.809160232543945 |
7703 | MRK | 1992-08-11 | 24.809160232543945 |
7704 | MRK | 1992-08-12 | 24.51097297668457 |
7705 | MRK | 1992-08-13 | 24.809160232543945 |
7706 | MRK | 1992-08-14 | 25.226621627807617 |
7707 | MRK | 1992-08-17 | 24.809160232543945 |
7708 | MRK | 1992-08-18 | 24.868797302246094 |
7709 | MRK | 1992-08-19 | 24.630247116088867 |
7710 | MRK | 1992-08-20 | 24.689884185791016 |
7711 | MRK | 1992-08-21 | 24.212785720825195 |
7712 | MRK | 1992-08-24 | 24.03387451171875 |
7713 | MRK | 1992-08-25 | 24.332061767578125 |
7714 | MRK | 1992-08-26 | 24.272424697875977 |
7715 | MRK | 1992-08-27 | 23.795324325561523 |
7716 | MRK | 1992-08-28 | 23.556774139404297 |
7717 | MRK | 1992-08-31 | 23.198949813842773 |
7718 | MRK | 1992-09-01 | 23.020038604736328 |
7719 | MRK | 1992-09-02 | 22.9007625579834 |
7720 | MRK | 1992-09-03 | 23.020038604736328 |
7721 | MRK | 1992-09-04 | 23.37786293029785 |
7722 | MRK | 1992-09-08 | 23.020038604736328 |
7723 | MRK | 1992-09-09 | 22.96040153503418 |
7724 | MRK | 1992-09-10 | 22.84112548828125 |
7725 | MRK | 1992-09-11 | 22.9007625579834 |
7726 | MRK | 1992-09-14 | 23.198949813842773 |
7727 | MRK | 1992-09-15 | 22.662214279174805 |
7728 | MRK | 1992-09-16 | 22.423664093017578 |
7729 | MRK | 1992-09-17 | 22.423664093017578 |
7730 | MRK | 1992-09-18 | 22.602575302124023 |
7731 | MRK | 1992-09-21 | 22.185115814208984 |
7732 | MRK | 1992-09-22 | 22.244752883911133 |
7733 | MRK | 1992-09-23 | 22.30438995361328 |
7734 | MRK | 1992-09-24 | 21.76765251159668 |
7735 | MRK | 1992-09-25 | 20.873092651367188 |
7736 | MRK | 1992-09-28 | 20.63454246520996 |
7737 | MRK | 1992-09-29 | 20.992366790771484 |
7738 | MRK | 1992-09-30 | 21.230915069580078 |
7739 | MRK | 1992-10-01 | 21.052003860473633 |
7740 | MRK | 1992-10-02 | 20.51526641845703 |
7741 | MRK | 1992-10-05 | 20.455629348754883 |
7742 | MRK | 1992-10-06 | 20.217079162597656 |
7743 | MRK | 1992-10-07 | 20.217079162597656 |
7744 | MRK | 1992-10-08 | 20.157442092895508 |
7745 | MRK | 1992-10-09 | 19.62070655822754 |
7746 | MRK | 1992-10-12 | 19.918893814086914 |
7747 | MRK | 1992-10-13 | 20.336355209350586 |
7748 | MRK | 1992-10-14 | 20.753816604614258 |
7749 | MRK | 1992-10-15 | 20.932729721069336 |
7750 | MRK | 1992-10-16 | 20.276718139648438 |
7751 | MRK | 1992-10-19 | 21.11164093017578 |
7752 | MRK | 1992-10-20 | 20.09780502319336 |
7753 | MRK | 1992-10-21 | 20.03816795349121 |
7754 | MRK | 1992-10-22 | 19.918893814086914 |
7755 | MRK | 1992-10-23 | 19.62070655822754 |
7756 | MRK | 1992-10-26 | 20.51526641845703 |
7757 | MRK | 1992-10-27 | 20.574905395507812 |
7758 | MRK | 1992-10-28 | 20.753816604614258 |
7759 | MRK | 1992-10-29 | 20.69417953491211 |
7760 | MRK | 1992-10-30 | 20.932729721069336 |
7761 | MRK | 1992-11-02 | 21.290552139282227 |
7762 | MRK | 1992-11-03 | 20.992366790771484 |
7763 | MRK | 1992-11-04 | 20.51526641845703 |
7764 | MRK | 1992-11-05 | 20.157442092895508 |
7765 | MRK | 1992-11-06 | 20.09780502319336 |
7766 | MRK | 1992-11-09 | 20.09780502319336 |
7767 | MRK | 1992-11-10 | 20.455629348754883 |
7768 | MRK | 1992-11-11 | 21.409828186035156 |
7769 | MRK | 1992-11-12 | 21.827289581298828 |
7770 | MRK | 1992-11-13 | 21.70801544189453 |
7771 | MRK | 1992-11-16 | 21.70801544189453 |
7772 | MRK | 1992-11-17 | 21.886926651000977 |
7773 | MRK | 1992-11-18 | 22.185115814208984 |
7774 | MRK | 1992-11-19 | 22.065839767456055 |
7775 | MRK | 1992-11-20 | 22.006202697753906 |
7776 | MRK | 1992-11-23 | 21.648378372192383 |
7777 | MRK | 1992-11-24 | 21.529102325439453 |
7778 | MRK | 1992-11-25 | 21.648378372192383 |
7779 | MRK | 1992-11-27 | 21.827289581298828 |
7780 | MRK | 1992-11-30 | 21.529102325439453 |
7781 | MRK | 1992-12-01 | 21.827289581298828 |
7782 | MRK | 1992-12-02 | 21.76765251159668 |
7783 | MRK | 1992-12-03 | 21.886926651000977 |
7784 | MRK | 1992-12-04 | 21.827289581298828 |
7785 | MRK | 1992-12-07 | 22.185115814208984 |
7786 | MRK | 1992-12-08 | 22.30438995361328 |
7787 | MRK | 1992-12-09 | 22.721851348876953 |
7788 | MRK | 1992-12-10 | 22.483301162719727 |
7789 | MRK | 1992-12-11 | 22.662214279174805 |
7790 | MRK | 1992-12-14 | 22.602575302124023 |
7791 | MRK | 1992-12-15 | 22.30438995361328 |
7792 | MRK | 1992-12-16 | 22.185115814208984 |
7793 | MRK | 1992-12-17 | 22.185115814208984 |
7794 | MRK | 1992-12-18 | 22.36402702331543 |
7795 | MRK | 1992-12-21 | 22.662214279174805 |
7796 | MRK | 1992-12-22 | 22.30438995361328 |
7797 | MRK | 1992-12-23 | 21.469465255737305 |
7798 | MRK | 1992-12-24 | 21.350191116333008 |
7799 | MRK | 1992-12-28 | 21.290552139282227 |
7800 | MRK | 1992-12-29 | 21.052003860473633 |
7801 | MRK | 1992-12-30 | 20.992366790771484 |
7802 | MRK | 1992-12-31 | 20.69417953491211 |
7803 | MRK | 1993-01-04 | 20.932729721069336 |
7804 | MRK | 1993-01-05 | 20.574905395507812 |
7805 | MRK | 1993-01-06 | 20.03816795349121 |
7806 | MRK | 1993-01-07 | 19.799617767333984 |
7807 | MRK | 1993-01-08 | 20.276718139648438 |
7808 | MRK | 1993-01-11 | 20.63454246520996 |
7809 | MRK | 1993-01-12 | 20.395992279052734 |
7810 | MRK | 1993-01-13 | 20.69417953491211 |
7811 | MRK | 1993-01-14 | 20.03816795349121 |
7812 | MRK | 1993-01-15 | 19.918893814086914 |
7813 | MRK | 1993-01-18 | 19.739980697631836 |
7814 | MRK | 1993-01-19 | 19.44179344177246 |
7815 | MRK | 1993-01-20 | 19.680343627929688 |
7816 | MRK | 1993-01-21 | 20.03816795349121 |
7817 | MRK | 1993-01-22 | 20.217079162597656 |
7818 | MRK | 1993-01-25 | 19.680343627929688 |
7819 | MRK | 1993-01-26 | 18.845420837402344 |
7820 | MRK | 1993-01-27 | 19.203243255615234 |
7821 | MRK | 1993-01-28 | 19.322519302368164 |
7822 | MRK | 1993-01-29 | 19.262882232666016 |
7823 | MRK | 1993-02-01 | 18.54723358154297 |
7824 | MRK | 1993-02-02 | 17.95085906982422 |
7825 | MRK | 1993-02-03 | 18.666507720947266 |
7826 | MRK | 1993-02-04 | 18.129770278930664 |
7827 | MRK | 1993-02-05 | 18.308683395385742 |
7828 | MRK | 1993-02-08 | 18.36832046508789 |
7829 | MRK | 1993-02-09 | 18.666507720947266 |
7830 | MRK | 1993-02-10 | 19.203243255615234 |
7831 | MRK | 1993-02-11 | 19.44179344177246 |
7832 | MRK | 1993-02-12 | 19.262882232666016 |
7833 | MRK | 1993-02-16 | 18.070133209228516 |
7834 | MRK | 1993-02-17 | 17.891220092773438 |
7835 | MRK | 1993-02-18 | 18.070133209228516 |
7836 | MRK | 1993-02-19 | 17.593034744262695 |
7837 | MRK | 1993-02-22 | 17.4737606048584 |
7838 | MRK | 1993-02-23 | 17.95085906982422 |
7839 | MRK | 1993-02-24 | 18.308683395385742 |
7840 | MRK | 1993-02-25 | 18.308683395385742 |
7841 | MRK | 1993-02-26 | 18.36832046508789 |
7842 | MRK | 1993-03-01 | 18.845420837402344 |
7843 | MRK | 1993-03-02 | 18.54723358154297 |
7844 | MRK | 1993-03-03 | 18.42795753479004 |
7845 | MRK | 1993-03-04 | 18.010496139526367 |
7846 | MRK | 1993-03-05 | 17.891220092773438 |
7847 | MRK | 1993-03-08 | 18.249046325683594 |
7848 | MRK | 1993-03-09 | 18.189407348632812 |
7849 | MRK | 1993-03-10 | 19.083969116210938 |
7850 | MRK | 1993-03-11 | 18.726144790649414 |
7851 | MRK | 1993-03-12 | 18.666507720947266 |
7852 | MRK | 1993-03-15 | 18.42795753479004 |
7853 | MRK | 1993-03-16 | 18.010496139526367 |
7854 | MRK | 1993-03-17 | 17.4737606048584 |
7855 | MRK | 1993-03-18 | 17.35448455810547 |
7856 | MRK | 1993-03-19 | 17.235210418701172 |
7857 | MRK | 1993-03-22 | 17.056297302246094 |
7858 | MRK | 1993-03-23 | 17.652671813964844 |
7859 | MRK | 1993-03-24 | 16.579198837280273 |
7860 | MRK | 1993-03-25 | 16.937023162841797 |
7861 | MRK | 1993-03-26 | 16.22137451171875 |
7862 | MRK | 1993-03-29 | 16.459924697875977 |
7863 | MRK | 1993-03-30 | 17.115934371948242 |
7864 | MRK | 1993-03-31 | 16.877384185791016 |
7865 | MRK | 1993-04-01 | 16.400285720825195 |
7866 | MRK | 1993-04-02 | 16.22137451171875 |
7867 | MRK | 1993-04-05 | 16.2810115814209 |
7868 | MRK | 1993-04-06 | 16.1617374420166 |
7869 | MRK | 1993-04-07 | 16.1617374420166 |
7870 | MRK | 1993-04-08 | 15.803912162780762 |
7871 | MRK | 1993-04-12 | 16.340648651123047 |
7872 | MRK | 1993-04-13 | 16.1617374420166 |
7873 | MRK | 1993-04-14 | 16.10209846496582 |
7874 | MRK | 1993-04-15 | 15.803912162780762 |
7875 | MRK | 1993-04-16 | 16.22137451171875 |
7876 | MRK | 1993-04-19 | 17.115934371948242 |
7877 | MRK | 1993-04-20 | 17.891220092773438 |
7878 | MRK | 1993-04-21 | 17.533397674560547 |
7879 | MRK | 1993-04-22 | 16.75811004638672 |
7880 | MRK | 1993-04-23 | 17.175573348999023 |
7881 | MRK | 1993-04-26 | 17.235210418701172 |
7882 | MRK | 1993-04-27 | 17.712308883666992 |
7883 | MRK | 1993-04-28 | 17.831584930419922 |
7884 | MRK | 1993-04-29 | 17.652671813964844 |
7885 | MRK | 1993-04-30 | 17.652671813964844 |
7886 | MRK | 1993-05-03 | 18.249046325683594 |
7887 | MRK | 1993-05-04 | 18.308683395385742 |
7888 | MRK | 1993-05-05 | 18.249046325683594 |
7889 | MRK | 1993-05-06 | 17.891220092773438 |
7890 | MRK | 1993-05-07 | 17.712308883666992 |
7891 | MRK | 1993-05-10 | 18.010496139526367 |
7892 | MRK | 1993-05-11 | 17.95085906982422 |
7893 | MRK | 1993-05-12 | 17.533397674560547 |
7894 | MRK | 1993-05-13 | 17.29484748840332 |
7895 | MRK | 1993-05-14 | 17.831584930419922 |
7896 | MRK | 1993-05-17 | 18.42795753479004 |
7897 | MRK | 1993-05-18 | 18.308683395385742 |
7898 | MRK | 1993-05-19 | 18.54723358154297 |
7899 | MRK | 1993-05-20 | 18.666507720947266 |
7900 | MRK | 1993-05-21 | 18.189407348632812 |
7901 | MRK | 1993-05-24 | 18.308683395385742 |
7902 | MRK | 1993-05-25 | 18.189407348632812 |
7903 | MRK | 1993-05-26 | 18.606870651245117 |
7904 | MRK | 1993-05-27 | 18.010496139526367 |
7905 | MRK | 1993-05-28 | 18.249046325683594 |
7906 | MRK | 1993-06-01 | 18.189407348632812 |
7907 | MRK | 1993-06-02 | 17.771947860717773 |
7908 | MRK | 1993-06-03 | 17.593034744262695 |
7909 | MRK | 1993-06-04 | 17.4737606048584 |
7910 | MRK | 1993-06-07 | 17.4737606048584 |
7911 | MRK | 1993-06-08 | 17.414121627807617 |
7912 | MRK | 1993-06-09 | 17.533397674560547 |
7913 | MRK | 1993-06-10 | 17.95085906982422 |
7914 | MRK | 1993-06-11 | 18.42795753479004 |
7915 | MRK | 1993-06-14 | 18.606870651245117 |
7916 | MRK | 1993-06-15 | 18.129770278930664 |
7917 | MRK | 1993-06-16 | 18.36832046508789 |
7918 | MRK | 1993-06-17 | 18.42795753479004 |
7919 | MRK | 1993-06-18 | 17.652671813964844 |
7920 | MRK | 1993-06-21 | 17.652671813964844 |
7921 | MRK | 1993-06-22 | 17.29484748840332 |
7922 | MRK | 1993-06-23 | 17.175573348999023 |
7923 | MRK | 1993-06-24 | 17.35448455810547 |
7924 | MRK | 1993-06-25 | 17.414121627807617 |
7925 | MRK | 1993-06-28 | 17.115934371948242 |
7926 | MRK | 1993-06-29 | 17.533397674560547 |
7927 | MRK | 1993-06-30 | 16.937023162841797 |
7928 | MRK | 1993-07-01 | 16.69847297668457 |
7929 | MRK | 1993-07-02 | 16.459924697875977 |
7930 | MRK | 1993-07-06 | 16.340648651123047 |
7931 | MRK | 1993-07-07 | 16.340648651123047 |
7932 | MRK | 1993-07-08 | 16.579198837280273 |
7933 | MRK | 1993-07-09 | 16.579198837280273 |
7934 | MRK | 1993-07-12 | 16.459924697875977 |
7935 | MRK | 1993-07-13 | 16.459924697875977 |
7936 | MRK | 1993-07-14 | 16.579198837280273 |
7937 | MRK | 1993-07-15 | 16.10209846496582 |
7938 | MRK | 1993-07-16 | 15.803912162780762 |
7939 | MRK | 1993-07-19 | 15.326812744140625 |
7940 | MRK | 1993-07-20 | 15.863550186157227 |
7941 | MRK | 1993-07-21 | 15.744275093078613 |
7942 | MRK | 1993-07-22 | 15.446087837219238 |
7943 | MRK | 1993-07-23 | 15.565362930297852 |
7944 | MRK | 1993-07-26 | 15.326812744140625 |
7945 | MRK | 1993-07-27 | 15.326812744140625 |
7946 | MRK | 1993-07-28 | 14.670802116394043 |
7947 | MRK | 1993-07-29 | 14.55152702331543 |
7948 | MRK | 1993-07-30 | 14.611164093017578 |
7949 | MRK | 1993-08-02 | 14.670802116394043 |
7950 | MRK | 1993-08-03 | 14.849714279174805 |
7951 | MRK | 1993-08-04 | 14.79007625579834 |
7952 | MRK | 1993-08-05 | 14.670802116394043 |
7953 | MRK | 1993-08-06 | 14.670802116394043 |
7954 | MRK | 1993-08-09 | 14.611164093017578 |
7955 | MRK | 1993-08-10 | 14.312976837158203 |
7956 | MRK | 1993-08-11 | 14.134064674377441 |
7957 | MRK | 1993-08-12 | 13.776240348815918 |
7958 | MRK | 1993-08-13 | 13.71660327911377 |
7959 | MRK | 1993-08-16 | 14.074426651000977 |
7960 | MRK | 1993-08-17 | 14.730439186096191 |
7961 | MRK | 1993-08-18 | 15.505724906921387 |
7962 | MRK | 1993-08-19 | 15.803912162780762 |
7963 | MRK | 1993-08-20 | 15.625 |
7964 | MRK | 1993-08-23 | 15.505724906921387 |
7965 | MRK | 1993-08-24 | 15.386449813842773 |
7966 | MRK | 1993-08-25 | 15.147900581359863 |
7967 | MRK | 1993-08-26 | 15.565362930297852 |
7968 | MRK | 1993-08-27 | 15.684637069702148 |
7969 | MRK | 1993-08-30 | 15.207537651062012 |
7970 | MRK | 1993-08-31 | 15.207537651062012 |
7971 | MRK | 1993-09-01 | 15.207537651062012 |
7972 | MRK | 1993-09-02 | 15.803912162780762 |
7973 | MRK | 1993-09-03 | 15.684637069702148 |
7974 | MRK | 1993-09-07 | 15.386449813842773 |
7975 | MRK | 1993-09-08 | 15.147900581359863 |
7976 | MRK | 1993-09-09 | 15.267175674438477 |
7977 | MRK | 1993-09-10 | 15.207537651062012 |
7978 | MRK | 1993-09-13 | 14.968989372253418 |
7979 | MRK | 1993-09-14 | 15.326812744140625 |
7980 | MRK | 1993-09-15 | 15.267175674438477 |
7981 | MRK | 1993-09-16 | 15.147900581359863 |
7982 | MRK | 1993-09-17 | 14.968989372253418 |
7983 | MRK | 1993-09-20 | 14.55152702331543 |
7984 | MRK | 1993-09-21 | 15.028626441955566 |
7985 | MRK | 1993-09-22 | 15.028626441955566 |
7986 | MRK | 1993-09-23 | 15.207537651062012 |
7987 | MRK | 1993-09-24 | 15.088262557983398 |
7988 | MRK | 1993-09-27 | 14.909351348876953 |
7989 | MRK | 1993-09-28 | 14.730439186096191 |
7990 | MRK | 1993-09-29 | 14.611164093017578 |
7991 | MRK | 1993-09-30 | 14.670802116394043 |
7992 | MRK | 1993-10-01 | 14.79007625579834 |
7993 | MRK | 1993-10-04 | 14.55152702331543 |
7994 | MRK | 1993-10-05 | 14.670802116394043 |
7995 | MRK | 1993-10-06 | 14.432251930236816 |
7996 | MRK | 1993-10-07 | 14.432251930236816 |
7997 | MRK | 1993-10-08 | 14.432251930236816 |
7998 | MRK | 1993-10-11 | 14.79007625579834 |
7999 | MRK | 1993-10-12 | 14.730439186096191 |
8000 | MRK | 1993-10-13 | 14.79007625579834 |
8001 | MRK | 1993-10-14 | 14.968989372253418 |
8002 | MRK | 1993-10-15 | 14.79007625579834 |
8003 | MRK | 1993-10-18 | 15.386449813842773 |
8004 | MRK | 1993-10-19 | 15.386449813842773 |
8005 | MRK | 1993-10-20 | 15.446087837219238 |
8006 | MRK | 1993-10-21 | 15.326812744140625 |
8007 | MRK | 1993-10-22 | 15.446087837219238 |
8008 | MRK | 1993-10-25 | 15.267175674438477 |
8009 | MRK | 1993-10-26 | 15.326812744140625 |
8010 | MRK | 1993-10-27 | 15.207537651062012 |
8011 | MRK | 1993-10-28 | 15.326812744140625 |
8012 | MRK | 1993-10-29 | 15.326812744140625 |
8013 | MRK | 1993-11-01 | 15.267175674438477 |
8014 | MRK | 1993-11-02 | 15.147900581359863 |
8015 | MRK | 1993-11-03 | 15.684637069702148 |
8016 | MRK | 1993-11-04 | 15.386449813842773 |
8017 | MRK | 1993-11-05 | 15.326812744140625 |
8018 | MRK | 1993-11-08 | 15.267175674438477 |
8019 | MRK | 1993-11-09 | 15.207537651062012 |
8020 | MRK | 1993-11-10 | 15.505724906921387 |
8021 | MRK | 1993-11-11 | 15.505724906921387 |
8022 | MRK | 1993-11-12 | 15.625 |
8023 | MRK | 1993-11-15 | 15.625 |
8024 | MRK | 1993-11-16 | 16.1617374420166 |
8025 | MRK | 1993-11-17 | 16.22137451171875 |
8026 | MRK | 1993-11-18 | 16.519561767578125 |
8027 | MRK | 1993-11-19 | 16.75811004638672 |
8028 | MRK | 1993-11-22 | 16.042461395263672 |
8029 | MRK | 1993-11-23 | 16.340648651123047 |
8030 | MRK | 1993-11-24 | 16.459924697875977 |
8031 | MRK | 1993-11-26 | 16.459924697875977 |
8032 | MRK | 1993-11-29 | 16.1617374420166 |
8033 | MRK | 1993-11-30 | 16.340648651123047 |
8034 | MRK | 1993-12-01 | 16.22137451171875 |
8035 | MRK | 1993-12-02 | 16.042461395263672 |
8036 | MRK | 1993-12-03 | 16.22137451171875 |
8037 | MRK | 1993-12-06 | 16.340648651123047 |
8038 | MRK | 1993-12-07 | 16.2810115814209 |
8039 | MRK | 1993-12-08 | 16.10209846496582 |
8040 | MRK | 1993-12-09 | 15.803912162780762 |
8041 | MRK | 1993-12-10 | 15.744275093078613 |
8042 | MRK | 1993-12-13 | 15.684637069702148 |
8043 | MRK | 1993-12-14 | 15.565362930297852 |
8044 | MRK | 1993-12-15 | 15.684637069702148 |
8045 | MRK | 1993-12-16 | 15.803912162780762 |
8046 | MRK | 1993-12-17 | 16.042461395263672 |
8047 | MRK | 1993-12-20 | 16.1617374420166 |
8048 | MRK | 1993-12-21 | 16.22137451171875 |
8049 | MRK | 1993-12-22 | 16.2810115814209 |
8050 | MRK | 1993-12-23 | 16.340648651123047 |
8051 | MRK | 1993-12-27 | 16.817747116088867 |
8052 | MRK | 1993-12-28 | 16.817747116088867 |
8053 | MRK | 1993-12-29 | 16.75811004638672 |
8054 | MRK | 1993-12-30 | 16.579198837280273 |
8055 | MRK | 1993-12-31 | 16.400285720825195 |
8056 | MRK | 1994-01-03 | 16.817747116088867 |
8057 | MRK | 1994-01-04 | 17.175573348999023 |
8058 | MRK | 1994-01-05 | 17.771947860717773 |
8059 | MRK | 1994-01-06 | 17.4737606048584 |
8060 | MRK | 1994-01-07 | 17.712308883666992 |
8061 | MRK | 1994-01-10 | 17.891220092773438 |
8062 | MRK | 1994-01-11 | 17.712308883666992 |
8063 | MRK | 1994-01-12 | 17.4737606048584 |
8064 | MRK | 1994-01-13 | 17.4737606048584 |
8065 | MRK | 1994-01-14 | 17.414121627807617 |
8066 | MRK | 1994-01-17 | 17.414121627807617 |
8067 | MRK | 1994-01-18 | 17.4737606048584 |
8068 | MRK | 1994-01-19 | 17.115934371948242 |
8069 | MRK | 1994-01-20 | 17.056297302246094 |
8070 | MRK | 1994-01-21 | 16.75811004638672 |
8071 | MRK | 1994-01-24 | 16.579198837280273 |
8072 | MRK | 1994-01-25 | 17.056297302246094 |
8073 | MRK | 1994-01-26 | 17.115934371948242 |
8074 | MRK | 1994-01-27 | 17.056297302246094 |
8075 | MRK | 1994-01-28 | 17.175573348999023 |
8076 | MRK | 1994-01-31 | 17.414121627807617 |
8077 | MRK | 1994-02-01 | 17.29484748840332 |
8078 | MRK | 1994-02-02 | 17.35448455810547 |
8079 | MRK | 1994-02-03 | 17.414121627807617 |
8080 | MRK | 1994-02-04 | 16.75811004638672 |
8081 | MRK | 1994-02-07 | 16.75811004638672 |
8082 | MRK | 1994-02-08 | 16.459924697875977 |
8083 | MRK | 1994-02-09 | 16.638835906982422 |
8084 | MRK | 1994-02-10 | 16.638835906982422 |
8085 | MRK | 1994-02-11 | 16.638835906982422 |
8086 | MRK | 1994-02-14 | 16.10209846496582 |
8087 | MRK | 1994-02-15 | 16.10209846496582 |
8088 | MRK | 1994-02-16 | 15.803912162780762 |
8089 | MRK | 1994-02-17 | 15.803912162780762 |
8090 | MRK | 1994-02-18 | 15.684637069702148 |
8091 | MRK | 1994-02-22 | 15.565362930297852 |
8092 | MRK | 1994-02-23 | 15.505724906921387 |
8093 | MRK | 1994-02-24 | 15.207537651062012 |
8094 | MRK | 1994-02-25 | 15.386449813842773 |
8095 | MRK | 1994-02-28 | 15.446087837219238 |
8096 | MRK | 1994-03-01 | 15.267175674438477 |
8097 | MRK | 1994-03-02 | 15.267175674438477 |
8098 | MRK | 1994-03-03 | 15.028626441955566 |
8099 | MRK | 1994-03-04 | 14.79007625579834 |
8100 | MRK | 1994-03-07 | 15.267175674438477 |
8101 | MRK | 1994-03-08 | 15.147900581359863 |
8102 | MRK | 1994-03-09 | 15.446087837219238 |
8103 | MRK | 1994-03-10 | 15.207537651062012 |
8104 | MRK | 1994-03-11 | 15.326812744140625 |
8105 | MRK | 1994-03-14 | 15.267175674438477 |
8106 | MRK | 1994-03-15 | 15.088262557983398 |
8107 | MRK | 1994-03-16 | 14.909351348876953 |
8108 | MRK | 1994-03-17 | 15.028626441955566 |
8109 | MRK | 1994-03-18 | 15.147900581359863 |
8110 | MRK | 1994-03-21 | 15.267175674438477 |
8111 | MRK | 1994-03-22 | 14.55152702331543 |
8112 | MRK | 1994-03-23 | 14.372614860534668 |
8113 | MRK | 1994-03-24 | 14.432251930236816 |
8114 | MRK | 1994-03-25 | 14.372614860534668 |
8115 | MRK | 1994-03-28 | 14.491888999938965 |
8116 | MRK | 1994-03-29 | 14.372614860534668 |
8117 | MRK | 1994-03-30 | 14.074426651000977 |
8118 | MRK | 1994-03-31 | 14.19370174407959 |
8119 | MRK | 1994-04-04 | 13.895515441894531 |
8120 | MRK | 1994-04-05 | 14.372614860534668 |
8121 | MRK | 1994-04-06 | 14.134064674377441 |
8122 | MRK | 1994-04-07 | 14.19370174407959 |
8123 | MRK | 1994-04-08 | 14.312976837158203 |
8124 | MRK | 1994-04-11 | 14.134064674377441 |
8125 | MRK | 1994-04-12 | 14.134064674377441 |
8126 | MRK | 1994-04-13 | 14.014789581298828 |
8127 | MRK | 1994-04-14 | 13.835878372192383 |
8128 | MRK | 1994-04-15 | 13.537691116333008 |
8129 | MRK | 1994-04-18 | 13.71660327911377 |
8130 | MRK | 1994-04-19 | 13.537691116333008 |
8131 | MRK | 1994-04-20 | 14.014789581298828 |
8132 | MRK | 1994-04-21 | 14.730439186096191 |
8133 | MRK | 1994-04-22 | 14.79007625579834 |
8134 | MRK | 1994-04-25 | 14.730439186096191 |
8135 | MRK | 1994-04-26 | 14.79007625579834 |
8136 | MRK | 1994-04-28 | 14.372614860534668 |
8137 | MRK | 1994-04-29 | 14.134064674377441 |
8138 | MRK | 1994-05-02 | 14.849714279174805 |
8139 | MRK | 1994-05-03 | 14.611164093017578 |
8140 | MRK | 1994-05-04 | 14.372614860534668 |
8141 | MRK | 1994-05-05 | 14.312976837158203 |
8142 | MRK | 1994-05-06 | 14.372614860534668 |
8143 | MRK | 1994-05-09 | 14.253339767456055 |
8144 | MRK | 1994-05-10 | 14.611164093017578 |
8145 | MRK | 1994-05-11 | 14.253339767456055 |
8146 | MRK | 1994-05-12 | 14.432251930236816 |
8147 | MRK | 1994-05-13 | 14.432251930236816 |
8148 | MRK | 1994-05-16 | 14.611164093017578 |
8149 | MRK | 1994-05-17 | 14.79007625579834 |
8150 | MRK | 1994-05-18 | 14.611164093017578 |
8151 | MRK | 1994-05-19 | 14.55152702331543 |
8152 | MRK | 1994-05-20 | 14.432251930236816 |
8153 | MRK | 1994-05-23 | 14.432251930236816 |
8154 | MRK | 1994-05-24 | 14.730439186096191 |
8155 | MRK | 1994-05-25 | 14.670802116394043 |
8156 | MRK | 1994-05-26 | 14.611164093017578 |
8157 | MRK | 1994-05-27 | 14.55152702331543 |
8158 | MRK | 1994-05-31 | 14.55152702331543 |
8159 | MRK | 1994-06-01 | 14.491888999938965 |
8160 | MRK | 1994-06-02 | 14.432251930236816 |
8161 | MRK | 1994-06-03 | 14.79007625579834 |
8162 | MRK | 1994-06-06 | 14.730439186096191 |
8163 | MRK | 1994-06-07 | 14.79007625579834 |
8164 | MRK | 1994-06-08 | 14.670802116394043 |
8165 | MRK | 1994-06-09 | 15.147900581359863 |
8166 | MRK | 1994-06-10 | 14.909351348876953 |
8167 | MRK | 1994-06-13 | 14.909351348876953 |
8168 | MRK | 1994-06-14 | 15.028626441955566 |
8169 | MRK | 1994-06-15 | 14.968989372253418 |
8170 | MRK | 1994-06-16 | 14.849714279174805 |
8171 | MRK | 1994-06-17 | 14.670802116394043 |
8172 | MRK | 1994-06-20 | 14.730439186096191 |
8173 | MRK | 1994-06-21 | 14.79007625579834 |
8174 | MRK | 1994-06-22 | 14.55152702331543 |
8175 | MRK | 1994-06-23 | 14.55152702331543 |
8176 | MRK | 1994-06-24 | 14.372614860534668 |
8177 | MRK | 1994-06-27 | 14.432251930236816 |
8178 | MRK | 1994-06-28 | 14.372614860534668 |
8179 | MRK | 1994-06-29 | 14.372614860534668 |
8180 | MRK | 1994-06-30 | 14.19370174407959 |
8181 | MRK | 1994-07-01 | 14.253339767456055 |
8182 | MRK | 1994-07-05 | 14.312976837158203 |
8183 | MRK | 1994-07-06 | 14.312976837158203 |
8184 | MRK | 1994-07-07 | 14.253339767456055 |
8185 | MRK | 1994-07-08 | 14.074426651000977 |
8186 | MRK | 1994-07-11 | 13.895515441894531 |
8187 | MRK | 1994-07-12 | 13.895515441894531 |
8188 | MRK | 1994-07-13 | 13.955153465270996 |
8189 | MRK | 1994-07-14 | 14.134064674377441 |
8190 | MRK | 1994-07-15 | 14.074426651000977 |
8191 | MRK | 1994-07-18 | 14.19370174407959 |
8192 | MRK | 1994-07-19 | 14.134064674377441 |
8193 | MRK | 1994-07-20 | 14.014789581298828 |
8194 | MRK | 1994-07-21 | 14.074426651000977 |
8195 | MRK | 1994-07-22 | 14.134064674377441 |
8196 | MRK | 1994-07-25 | 14.312976837158203 |
8197 | MRK | 1994-07-26 | 14.19370174407959 |
8198 | MRK | 1994-07-27 | 14.134064674377441 |
8199 | MRK | 1994-07-28 | 14.19370174407959 |
8200 | MRK | 1994-07-29 | 14.134064674377441 |
8201 | MRK | 1994-08-01 | 14.134064674377441 |
8202 | MRK | 1994-08-02 | 14.432251930236816 |
8203 | MRK | 1994-08-03 | 14.253339767456055 |
8204 | MRK | 1994-08-04 | 14.312976837158203 |
8205 | MRK | 1994-08-05 | 14.253339767456055 |
8206 | MRK | 1994-08-08 | 14.55152702331543 |
8207 | MRK | 1994-08-09 | 14.730439186096191 |
8208 | MRK | 1994-08-10 | 15.386449813842773 |
8209 | MRK | 1994-08-11 | 15.267175674438477 |
8210 | MRK | 1994-08-12 | 15.386449813842773 |
8211 | MRK | 1994-08-15 | 15.803912162780762 |
8212 | MRK | 1994-08-16 | 16.1617374420166 |
8213 | MRK | 1994-08-17 | 16.22137451171875 |
8214 | MRK | 1994-08-18 | 16.10209846496582 |
8215 | MRK | 1994-08-19 | 16.2810115814209 |
8216 | MRK | 1994-08-22 | 16.10209846496582 |
8217 | MRK | 1994-08-23 | 16.042461395263672 |
8218 | MRK | 1994-08-24 | 15.923187255859375 |
8219 | MRK | 1994-08-25 | 15.744275093078613 |
8220 | MRK | 1994-08-26 | 16.10209846496582 |
8221 | MRK | 1994-08-29 | 16.22137451171875 |
8222 | MRK | 1994-08-30 | 16.1617374420166 |
8223 | MRK | 1994-08-31 | 16.2810115814209 |
8224 | MRK | 1994-09-01 | 16.400285720825195 |
8225 | MRK | 1994-09-02 | 16.1617374420166 |
8226 | MRK | 1994-09-06 | 16.22137451171875 |
8227 | MRK | 1994-09-07 | 16.22137451171875 |
8228 | MRK | 1994-09-08 | 16.22137451171875 |
8229 | MRK | 1994-09-09 | 16.042461395263672 |
8230 | MRK | 1994-09-12 | 16.042461395263672 |
8231 | MRK | 1994-09-13 | 16.042461395263672 |
8232 | MRK | 1994-09-14 | 16.10209846496582 |
8233 | MRK | 1994-09-15 | 16.340648651123047 |
8234 | MRK | 1994-09-16 | 16.2810115814209 |
8235 | MRK | 1994-09-19 | 16.519561767578125 |
8236 | MRK | 1994-09-20 | 16.400285720825195 |
8237 | MRK | 1994-09-21 | 16.519561767578125 |
8238 | MRK | 1994-09-22 | 16.400285720825195 |
8239 | MRK | 1994-09-23 | 16.519561767578125 |
8240 | MRK | 1994-09-26 | 16.638835906982422 |
8241 | MRK | 1994-09-27 | 17.175573348999023 |
8242 | MRK | 1994-09-28 | 16.996660232543945 |
8243 | MRK | 1994-09-29 | 16.817747116088867 |
8244 | MRK | 1994-09-30 | 16.996660232543945 |
8245 | MRK | 1994-10-03 | 17.414121627807617 |
8246 | MRK | 1994-10-04 | 17.35448455810547 |
8247 | MRK | 1994-10-05 | 17.175573348999023 |
8248 | MRK | 1994-10-06 | 17.056297302246094 |
8249 | MRK | 1994-10-07 | 17.235210418701172 |
8250 | MRK | 1994-10-10 | 17.175573348999023 |
8251 | MRK | 1994-10-11 | 17.414121627807617 |
8252 | MRK | 1994-10-12 | 17.652671813964844 |
8253 | MRK | 1994-10-13 | 17.4737606048584 |
8254 | MRK | 1994-10-14 | 17.29484748840332 |
8255 | MRK | 1994-10-17 | 17.235210418701172 |
8256 | MRK | 1994-10-18 | 16.937023162841797 |
8257 | MRK | 1994-10-19 | 16.937023162841797 |
8258 | MRK | 1994-10-20 | 17.175573348999023 |
8259 | MRK | 1994-10-21 | 16.937023162841797 |
8260 | MRK | 1994-10-24 | 16.638835906982422 |
8261 | MRK | 1994-10-25 | 16.459924697875977 |
8262 | MRK | 1994-10-26 | 16.459924697875977 |
8263 | MRK | 1994-10-27 | 16.937023162841797 |
8264 | MRK | 1994-10-28 | 17.175573348999023 |
8265 | MRK | 1994-10-31 | 16.996660232543945 |
8266 | MRK | 1994-11-01 | 17.056297302246094 |
8267 | MRK | 1994-11-02 | 16.75811004638672 |
8268 | MRK | 1994-11-03 | 16.817747116088867 |
8269 | MRK | 1994-11-04 | 16.75811004638672 |
8270 | MRK | 1994-11-07 | 16.817747116088867 |
8271 | MRK | 1994-11-08 | 17.056297302246094 |
8272 | MRK | 1994-11-09 | 17.533397674560547 |
8273 | MRK | 1994-11-10 | 17.712308883666992 |
8274 | MRK | 1994-11-11 | 17.533397674560547 |
8275 | MRK | 1994-11-14 | 17.771947860717773 |
8276 | MRK | 1994-11-15 | 17.4737606048584 |
8277 | MRK | 1994-11-16 | 17.652671813964844 |
8278 | MRK | 1994-11-17 | 17.652671813964844 |
8279 | MRK | 1994-11-18 | 18.010496139526367 |
8280 | MRK | 1994-11-21 | 17.652671813964844 |
8281 | MRK | 1994-11-22 | 17.056297302246094 |
8282 | MRK | 1994-11-23 | 17.115934371948242 |
8283 | MRK | 1994-11-25 | 17.4737606048584 |
8284 | MRK | 1994-11-28 | 17.712308883666992 |
8285 | MRK | 1994-11-29 | 17.771947860717773 |
8286 | MRK | 1994-11-30 | 17.771947860717773 |
8287 | MRK | 1994-12-01 | 17.712308883666992 |
8288 | MRK | 1994-12-02 | 18.010496139526367 |
8289 | MRK | 1994-12-05 | 17.95085906982422 |
8290 | MRK | 1994-12-06 | 17.95085906982422 |
8291 | MRK | 1994-12-07 | 17.95085906982422 |
8292 | MRK | 1994-12-08 | 17.533397674560547 |
8293 | MRK | 1994-12-09 | 17.771947860717773 |
8294 | MRK | 1994-12-12 | 18.010496139526367 |
8295 | MRK | 1994-12-13 | 18.010496139526367 |
8296 | MRK | 1994-12-14 | 18.010496139526367 |
8297 | MRK | 1994-12-15 | 18.010496139526367 |
8298 | MRK | 1994-12-16 | 18.249046325683594 |
8299 | MRK | 1994-12-19 | 18.249046325683594 |
8300 | MRK | 1994-12-20 | 18.42795753479004 |
8301 | MRK | 1994-12-21 | 18.666507720947266 |
8302 | MRK | 1994-12-22 | 18.54723358154297 |
8303 | MRK | 1994-12-23 | 18.726144790649414 |
8304 | MRK | 1994-12-27 | 18.785781860351562 |
8305 | MRK | 1994-12-28 | 18.606870651245117 |
8306 | MRK | 1994-12-29 | 18.42795753479004 |
8307 | MRK | 1994-12-30 | 18.189407348632812 |
8308 | MRK | 1995-01-03 | 18.249046325683594 |
8309 | MRK | 1995-01-04 | 18.189407348632812 |
8310 | MRK | 1995-01-05 | 18.010496139526367 |
8311 | MRK | 1995-01-06 | 17.891220092773438 |
8312 | MRK | 1995-01-09 | 17.533397674560547 |
8313 | MRK | 1995-01-10 | 17.414121627807617 |
8314 | MRK | 1995-01-11 | 17.891220092773438 |
8315 | MRK | 1995-01-12 | 17.593034744262695 |
8316 | MRK | 1995-01-13 | 18.070133209228516 |
8317 | MRK | 1995-01-16 | 18.249046325683594 |
8318 | MRK | 1995-01-17 | 18.36832046508789 |
8319 | MRK | 1995-01-18 | 18.36832046508789 |
8320 | MRK | 1995-01-19 | 18.189407348632812 |
8321 | MRK | 1995-01-20 | 18.010496139526367 |
8322 | MRK | 1995-01-23 | 18.070133209228516 |
8323 | MRK | 1995-01-24 | 18.010496139526367 |
8324 | MRK | 1995-01-25 | 18.189407348632812 |
8325 | MRK | 1995-01-26 | 18.42795753479004 |
8326 | MRK | 1995-01-27 | 18.487594604492188 |
8327 | MRK | 1995-01-30 | 18.666507720947266 |
8328 | MRK | 1995-01-31 | 19.203243255615234 |
8329 | MRK | 1995-02-01 | 18.96469497680664 |
8330 | MRK | 1995-02-02 | 18.96469497680664 |
8331 | MRK | 1995-02-03 | 18.96469497680664 |
8332 | MRK | 1995-02-06 | 19.322519302368164 |
8333 | MRK | 1995-02-07 | 19.083969116210938 |
8334 | MRK | 1995-02-08 | 19.143606185913086 |
8335 | MRK | 1995-02-09 | 19.262882232666016 |
8336 | MRK | 1995-02-10 | 19.262882232666016 |
8337 | MRK | 1995-02-13 | 19.143606185913086 |
8338 | MRK | 1995-02-14 | 19.143606185913086 |
8339 | MRK | 1995-02-15 | 19.382156372070312 |
8340 | MRK | 1995-02-16 | 19.322519302368164 |
8341 | MRK | 1995-02-17 | 19.739980697631836 |
8342 | MRK | 1995-02-21 | 19.859256744384766 |
8343 | MRK | 1995-02-22 | 19.918893814086914 |
8344 | MRK | 1995-02-23 | 20.336355209350586 |
8345 | MRK | 1995-02-24 | 20.217079162597656 |
8346 | MRK | 1995-02-27 | 20.03816795349121 |
8347 | MRK | 1995-02-28 | 20.217079162597656 |
8348 | MRK | 1995-03-01 | 20.217079162597656 |
8349 | MRK | 1995-03-02 | 20.157442092895508 |
8350 | MRK | 1995-03-03 | 19.859256744384766 |
8351 | MRK | 1995-03-06 | 20.276718139648438 |
8352 | MRK | 1995-03-07 | 20.157442092895508 |
8353 | MRK | 1995-03-08 | 20.09780502319336 |
8354 | MRK | 1995-03-09 | 19.978530883789062 |
8355 | MRK | 1995-03-10 | 19.978530883789062 |
8356 | MRK | 1995-03-13 | 20.03816795349121 |
8357 | MRK | 1995-03-14 | 20.276718139648438 |
8358 | MRK | 1995-03-15 | 20.455629348754883 |
8359 | MRK | 1995-03-16 | 20.63454246520996 |
8360 | MRK | 1995-03-17 | 20.992366790771484 |
8361 | MRK | 1995-03-20 | 21.290552139282227 |
8362 | MRK | 1995-03-21 | 21.290552139282227 |
8363 | MRK | 1995-03-22 | 21.11164093017578 |
8364 | MRK | 1995-03-23 | 20.992366790771484 |
8365 | MRK | 1995-03-24 | 20.813453674316406 |
8366 | MRK | 1995-03-27 | 20.574905395507812 |
8367 | MRK | 1995-03-28 | 20.753816604614258 |
8368 | MRK | 1995-03-29 | 20.63454246520996 |
8369 | MRK | 1995-03-30 | 20.03816795349121 |
8370 | MRK | 1995-03-31 | 20.336355209350586 |
8371 | MRK | 1995-04-03 | 20.753816604614258 |
8372 | MRK | 1995-04-04 | 20.69417953491211 |
8373 | MRK | 1995-04-05 | 20.574905395507812 |
8374 | MRK | 1995-04-06 | 20.574905395507812 |
8375 | MRK | 1995-04-07 | 20.455629348754883 |
8376 | MRK | 1995-04-10 | 20.455629348754883 |
8377 | MRK | 1995-04-11 | 20.51526641845703 |
8378 | MRK | 1995-04-12 | 20.455629348754883 |
8379 | MRK | 1995-04-13 | 20.574905395507812 |
8380 | MRK | 1995-04-17 | 20.69417953491211 |
8381 | MRK | 1995-04-18 | 20.51526641845703 |
8382 | MRK | 1995-04-19 | 20.09780502319336 |
8383 | MRK | 1995-04-20 | 19.978530883789062 |
8384 | MRK | 1995-04-21 | 20.455629348754883 |
8385 | MRK | 1995-04-24 | 20.69417953491211 |
8386 | MRK | 1995-04-25 | 20.395992279052734 |
8387 | MRK | 1995-04-26 | 20.455629348754883 |
8388 | MRK | 1995-04-27 | 20.336355209350586 |
8389 | MRK | 1995-04-28 | 20.455629348754883 |
8390 | MRK | 1995-05-01 | 20.574905395507812 |
8391 | MRK | 1995-05-02 | 20.51526641845703 |
8392 | MRK | 1995-05-03 | 20.992366790771484 |
8393 | MRK | 1995-05-04 | 21.11164093017578 |
8394 | MRK | 1995-05-05 | 21.230915069580078 |
8395 | MRK | 1995-05-08 | 21.11164093017578 |
8396 | MRK | 1995-05-09 | 21.052003860473633 |
8397 | MRK | 1995-05-10 | 20.51526641845703 |
8398 | MRK | 1995-05-11 | 20.574905395507812 |
8399 | MRK | 1995-05-12 | 20.217079162597656 |
8400 | MRK | 1995-05-15 | 20.09780502319336 |
8401 | MRK | 1995-05-16 | 20.157442092895508 |
8402 | MRK | 1995-05-17 | 19.918893814086914 |
8403 | MRK | 1995-05-18 | 19.680343627929688 |
8404 | MRK | 1995-05-19 | 20.03816795349121 |
8405 | MRK | 1995-05-22 | 20.276718139648438 |
8406 | MRK | 1995-05-23 | 20.395992279052734 |
8407 | MRK | 1995-05-24 | 21.230915069580078 |
8408 | MRK | 1995-05-25 | 21.70801544189453 |
8409 | MRK | 1995-05-26 | 21.529102325439453 |
8410 | MRK | 1995-05-30 | 21.5887393951416 |
8411 | MRK | 1995-05-31 | 22.423664093017578 |
8412 | MRK | 1995-06-01 | 22.542938232421875 |
8413 | MRK | 1995-06-02 | 22.602575302124023 |
8414 | MRK | 1995-06-05 | 23.49713706970215 |
8415 | MRK | 1995-06-06 | 23.735687255859375 |
8416 | MRK | 1995-06-07 | 23.198949813842773 |
8417 | MRK | 1995-06-08 | 23.079675674438477 |
8418 | MRK | 1995-06-09 | 22.662214279174805 |
8419 | MRK | 1995-06-12 | 22.96040153503418 |
8420 | MRK | 1995-06-13 | 23.079675674438477 |
8421 | MRK | 1995-06-14 | 22.96040153503418 |
8422 | MRK | 1995-06-15 | 23.079675674438477 |
8423 | MRK | 1995-06-16 | 23.258588790893555 |
8424 | MRK | 1995-06-19 | 23.139312744140625 |
8425 | MRK | 1995-06-20 | 22.9007625579834 |
8426 | MRK | 1995-06-21 | 23.4375 |
8427 | MRK | 1995-06-22 | 23.795324325561523 |
8428 | MRK | 1995-06-23 | 23.735687255859375 |
8429 | MRK | 1995-06-26 | 23.49713706970215 |
8430 | MRK | 1995-06-27 | 23.198949813842773 |
8431 | MRK | 1995-06-28 | 23.676050186157227 |
8432 | MRK | 1995-06-29 | 23.735687255859375 |
8433 | MRK | 1995-06-30 | 23.4375 |
8434 | MRK | 1995-07-03 | 23.676050186157227 |
8435 | MRK | 1995-07-05 | 23.556774139404297 |
8436 | MRK | 1995-07-06 | 23.258588790893555 |
8437 | MRK | 1995-07-07 | 22.721851348876953 |
8438 | MRK | 1995-07-10 | 23.37786293029785 |
8439 | MRK | 1995-07-11 | 23.616411209106445 |
8440 | MRK | 1995-07-12 | 23.616411209106445 |
8441 | MRK | 1995-07-13 | 24.272424697875977 |
8442 | MRK | 1995-07-14 | 24.153148651123047 |
8443 | MRK | 1995-07-17 | 24.0935115814209 |
8444 | MRK | 1995-07-18 | 24.212785720825195 |
8445 | MRK | 1995-07-19 | 24.0935115814209 |
8446 | MRK | 1995-07-20 | 23.735687255859375 |
8447 | MRK | 1995-07-21 | 23.854961395263672 |
8448 | MRK | 1995-07-24 | 23.795324325561523 |
8449 | MRK | 1995-07-25 | 23.795324325561523 |
8450 | MRK | 1995-07-26 | 23.854961395263672 |
8451 | MRK | 1995-07-27 | 24.272424697875977 |
8452 | MRK | 1995-07-28 | 24.57061004638672 |
8453 | MRK | 1995-07-31 | 24.630247116088867 |
8454 | MRK | 1995-08-01 | 24.809160232543945 |
8455 | MRK | 1995-08-02 | 24.689884185791016 |
8456 | MRK | 1995-08-03 | 24.332061767578125 |
8457 | MRK | 1995-08-04 | 24.51097297668457 |
8458 | MRK | 1995-08-07 | 24.272424697875977 |
8459 | MRK | 1995-08-08 | 23.9742374420166 |
8460 | MRK | 1995-08-09 | 24.391698837280273 |
8461 | MRK | 1995-08-10 | 24.0935115814209 |
8462 | MRK | 1995-08-11 | 23.91459846496582 |
8463 | MRK | 1995-08-14 | 24.272424697875977 |
8464 | MRK | 1995-08-15 | 23.854961395263672 |
8465 | MRK | 1995-08-16 | 23.616411209106445 |
8466 | MRK | 1995-08-17 | 23.4375 |
8467 | MRK | 1995-08-18 | 23.37786293029785 |
8468 | MRK | 1995-08-21 | 23.49713706970215 |
8469 | MRK | 1995-08-22 | 23.616411209106445 |
8470 | MRK | 1995-08-23 | 23.854961395263672 |
8471 | MRK | 1995-08-24 | 24.153148651123047 |
8472 | MRK | 1995-08-25 | 24.0935115814209 |
8473 | MRK | 1995-08-28 | 23.854961395263672 |
8474 | MRK | 1995-08-29 | 23.795324325561523 |
8475 | MRK | 1995-08-30 | 23.854961395263672 |
8476 | MRK | 1995-08-31 | 23.795324325561523 |
8477 | MRK | 1995-09-01 | 23.9742374420166 |
8478 | MRK | 1995-09-05 | 24.153148651123047 |
8479 | MRK | 1995-09-06 | 24.391698837280273 |
8480 | MRK | 1995-09-07 | 24.57061004638672 |
8481 | MRK | 1995-09-08 | 24.689884185791016 |
8482 | MRK | 1995-09-11 | 24.868797302246094 |
8483 | MRK | 1995-09-12 | 24.749523162841797 |
8484 | MRK | 1995-09-13 | 24.809160232543945 |
8485 | MRK | 1995-09-14 | 25.047710418701172 |
8486 | MRK | 1995-09-15 | 25.345897674560547 |
8487 | MRK | 1995-09-18 | 25.882633209228516 |
8488 | MRK | 1995-09-19 | 25.703720092773438 |
8489 | MRK | 1995-09-20 | 26.24045753479004 |
8490 | MRK | 1995-09-21 | 26.956106185913086 |
8491 | MRK | 1995-09-22 | 27.43320655822754 |
8492 | MRK | 1995-09-25 | 27.25429344177246 |
8493 | MRK | 1995-09-26 | 27.37356948852539 |
8494 | MRK | 1995-09-27 | 27.135019302368164 |
8495 | MRK | 1995-09-28 | 26.896469116210938 |
8496 | MRK | 1995-09-29 | 26.717557907104492 |
8497 | MRK | 1995-10-02 | 27.135019302368164 |
8498 | MRK | 1995-10-03 | 27.671756744384766 |
8499 | MRK | 1995-10-04 | 28.268129348754883 |
8500 | MRK | 1995-10-05 | 28.387405395507812 |
8501 | MRK | 1995-10-06 | 28.44704246520996 |
8502 | MRK | 1995-10-09 | 27.91030502319336 |
8503 | MRK | 1995-10-10 | 28.50667953491211 |
8504 | MRK | 1995-10-11 | 28.625953674316406 |
8505 | MRK | 1995-10-12 | 28.566316604614258 |
8506 | MRK | 1995-10-13 | 28.566316604614258 |
8507 | MRK | 1995-10-16 | 28.387405395507812 |
8508 | MRK | 1995-10-17 | 28.148855209350586 |
8509 | MRK | 1995-10-18 | 28.44704246520996 |
8510 | MRK | 1995-10-19 | 28.625953674316406 |
8511 | MRK | 1995-10-20 | 28.625953674316406 |
8512 | MRK | 1995-10-23 | 28.387405395507812 |
8513 | MRK | 1995-10-24 | 28.804866790771484 |
8514 | MRK | 1995-10-25 | 28.745229721069336 |
8515 | MRK | 1995-10-26 | 28.625953674316406 |
8516 | MRK | 1995-10-27 | 27.791030883789062 |
8517 | MRK | 1995-10-30 | 27.612117767333984 |
8518 | MRK | 1995-10-31 | 27.43320655822754 |
8519 | MRK | 1995-11-01 | 27.194656372070312 |
8520 | MRK | 1995-11-02 | 26.956106185913086 |
8521 | MRK | 1995-11-03 | 27.135019302368164 |
8522 | MRK | 1995-11-06 | 26.896469116210938 |
8523 | MRK | 1995-11-07 | 27.552480697631836 |
8524 | MRK | 1995-11-08 | 27.91030502319336 |
8525 | MRK | 1995-11-09 | 27.85066795349121 |
8526 | MRK | 1995-11-10 | 27.791030883789062 |
8527 | MRK | 1995-11-13 | 27.91030502319336 |
8528 | MRK | 1995-11-14 | 28.268129348754883 |
8529 | MRK | 1995-11-15 | 28.625953674316406 |
8530 | MRK | 1995-11-16 | 28.566316604614258 |
8531 | MRK | 1995-11-17 | 28.44704246520996 |
8532 | MRK | 1995-11-20 | 28.32776641845703 |
8533 | MRK | 1995-11-21 | 28.32776641845703 |
8534 | MRK | 1995-11-22 | 28.148855209350586 |
8535 | MRK | 1995-11-24 | 28.029579162597656 |
8536 | MRK | 1995-11-27 | 27.969942092895508 |
8537 | MRK | 1995-11-28 | 28.387405395507812 |
8538 | MRK | 1995-11-29 | 29.043415069580078 |
8539 | MRK | 1995-11-30 | 29.52051544189453 |
8540 | MRK | 1995-12-01 | 29.4012393951416 |
8541 | MRK | 1995-12-04 | 29.58015251159668 |
8542 | MRK | 1995-12-05 | 30.236164093017578 |
8543 | MRK | 1995-12-06 | 30.415075302124023 |
8544 | MRK | 1995-12-07 | 30.236164093017578 |
8545 | MRK | 1995-12-08 | 30.295801162719727 |
8546 | MRK | 1995-12-11 | 30.17652702331543 |
8547 | MRK | 1995-12-12 | 30.17652702331543 |
8548 | MRK | 1995-12-13 | 31.071088790893555 |
8549 | MRK | 1995-12-14 | 31.9060115814209 |
8550 | MRK | 1995-12-15 | 31.369274139404297 |
8551 | MRK | 1995-12-18 | 30.951812744140625 |
8552 | MRK | 1995-12-19 | 30.355438232421875 |
8553 | MRK | 1995-12-20 | 30.11688995361328 |
8554 | MRK | 1995-12-21 | 31.011449813842773 |
8555 | MRK | 1995-12-22 | 31.011449813842773 |
8556 | MRK | 1995-12-26 | 31.7867374420166 |
8557 | MRK | 1995-12-27 | 30.951812744140625 |
8558 | MRK | 1995-12-28 | 31.548187255859375 |
8559 | MRK | 1995-12-29 | 31.30963706970215 |
8560 | MRK | 1996-01-02 | 30.65362548828125 |
8561 | MRK | 1996-01-03 | 30.236164093017578 |
8562 | MRK | 1996-01-04 | 30.415075302124023 |
8563 | MRK | 1996-01-05 | 30.057252883911133 |
8564 | MRK | 1996-01-08 | 30.474714279174805 |
8565 | MRK | 1996-01-09 | 30.295801162719727 |
8566 | MRK | 1996-01-10 | 29.222328186035156 |
8567 | MRK | 1996-01-11 | 29.341602325439453 |
8568 | MRK | 1996-01-12 | 29.639789581298828 |
8569 | MRK | 1996-01-15 | 30.355438232421875 |
8570 | MRK | 1996-01-16 | 30.892175674438477 |
8571 | MRK | 1996-01-17 | 31.25 |
8572 | MRK | 1996-01-18 | 31.130725860595703 |
8573 | MRK | 1996-01-19 | 31.25 |
8574 | MRK | 1996-01-22 | 31.607824325561523 |
8575 | MRK | 1996-01-23 | 31.9060115814209 |
8576 | MRK | 1996-01-24 | 32.38311004638672 |
8577 | MRK | 1996-01-25 | 31.9060115814209 |
8578 | MRK | 1996-01-26 | 32.38311004638672 |
8579 | MRK | 1996-01-29 | 32.86021041870117 |
8580 | MRK | 1996-01-30 | 33.45658493041992 |
8581 | MRK | 1996-01-31 | 33.45658493041992 |
8582 | MRK | 1996-02-01 | 33.39694595336914 |
8583 | MRK | 1996-02-02 | 33.098758697509766 |
8584 | MRK | 1996-02-05 | 32.97948455810547 |
8585 | MRK | 1996-02-06 | 32.144561767578125 |
8586 | MRK | 1996-02-07 | 32.91984558105469 |
8587 | MRK | 1996-02-08 | 33.39694595336914 |
8588 | MRK | 1996-02-09 | 33.39694595336914 |
8589 | MRK | 1996-02-12 | 33.695133209228516 |
8590 | MRK | 1996-02-13 | 33.57585906982422 |
8591 | MRK | 1996-02-14 | 33.695133209228516 |
8592 | MRK | 1996-02-15 | 33.21803283691406 |
8593 | MRK | 1996-02-16 | 32.80057144165039 |
8594 | MRK | 1996-02-20 | 31.72709846496582 |
8595 | MRK | 1996-02-21 | 31.84637451171875 |
8596 | MRK | 1996-02-22 | 32.084922790527344 |
8597 | MRK | 1996-02-23 | 32.084922790527344 |
8598 | MRK | 1996-02-26 | 31.428911209106445 |
8599 | MRK | 1996-02-27 | 31.071088790893555 |
8600 | MRK | 1996-02-28 | 31.428911209106445 |
8601 | MRK | 1996-02-29 | 31.607824325561523 |
8602 | MRK | 1996-03-01 | 32.144561767578125 |
8603 | MRK | 1996-03-04 | 32.62165832519531 |
8604 | MRK | 1996-03-05 | 32.86021041870117 |
8605 | MRK | 1996-03-06 | 31.607824325561523 |
8606 | MRK | 1996-03-07 | 31.965648651123047 |
8607 | MRK | 1996-03-08 | 29.103052139282227 |
8608 | MRK | 1996-03-11 | 30.951812744140625 |
8609 | MRK | 1996-03-12 | 30.11688995361328 |
8610 | MRK | 1996-03-13 | 29.4012393951416 |
8611 | MRK | 1996-03-14 | 29.58015251159668 |
8612 | MRK | 1996-03-15 | 29.639789581298828 |
8613 | MRK | 1996-03-18 | 29.937976837158203 |
8614 | MRK | 1996-03-19 | 29.639789581298828 |
8615 | MRK | 1996-03-20 | 30.057252883911133 |
8616 | MRK | 1996-03-21 | 31.25 |
8617 | MRK | 1996-03-22 | 30.295801162719727 |
8618 | MRK | 1996-03-25 | 29.818702697753906 |
8619 | MRK | 1996-03-26 | 30.5939884185791 |
8620 | MRK | 1996-03-27 | 30.11688995361328 |
8621 | MRK | 1996-03-28 | 30.057252883911133 |
8622 | MRK | 1996-03-29 | 29.699426651000977 |
8623 | MRK | 1996-04-01 | 30.236164093017578 |
8624 | MRK | 1996-04-02 | 30.295801162719727 |
8625 | MRK | 1996-04-03 | 30.295801162719727 |
8626 | MRK | 1996-04-04 | 30.474714279174805 |
8627 | MRK | 1996-04-08 | 29.52051544189453 |
8628 | MRK | 1996-04-09 | 29.162691116333008 |
8629 | MRK | 1996-04-10 | 28.029579162597656 |
8630 | MRK | 1996-04-11 | 28.32776641845703 |
8631 | MRK | 1996-04-12 | 28.92414093017578 |
8632 | MRK | 1996-04-15 | 28.685592651367188 |
8633 | MRK | 1996-04-16 | 28.625953674316406 |
8634 | MRK | 1996-04-17 | 28.745229721069336 |
8635 | MRK | 1996-04-18 | 29.281965255737305 |
8636 | MRK | 1996-04-19 | 29.52051544189453 |
8637 | MRK | 1996-04-22 | 29.4012393951416 |
8638 | MRK | 1996-04-23 | 29.460878372192383 |
8639 | MRK | 1996-04-24 | 28.804866790771484 |
8640 | MRK | 1996-04-25 | 28.685592651367188 |
8641 | MRK | 1996-04-26 | 28.625953674316406 |
8642 | MRK | 1996-04-29 | 28.983779907226562 |
8643 | MRK | 1996-04-30 | 28.864503860473633 |
8644 | MRK | 1996-05-01 | 28.92414093017578 |
8645 | MRK | 1996-05-02 | 28.029579162597656 |
8646 | MRK | 1996-05-03 | 27.791030883789062 |
8647 | MRK | 1996-05-06 | 27.194656372070312 |
8648 | MRK | 1996-05-07 | 27.552480697631836 |
8649 | MRK | 1996-05-08 | 28.32776641845703 |
8650 | MRK | 1996-05-09 | 27.85066795349121 |
8651 | MRK | 1996-05-10 | 28.32776641845703 |
8652 | MRK | 1996-05-13 | 28.625953674316406 |
8653 | MRK | 1996-05-14 | 28.92414093017578 |
8654 | MRK | 1996-05-15 | 29.281965255737305 |
8655 | MRK | 1996-05-16 | 29.639789581298828 |
8656 | MRK | 1996-05-17 | 30.355438232421875 |
8657 | MRK | 1996-05-20 | 30.295801162719727 |
8658 | MRK | 1996-05-21 | 30.11688995361328 |
8659 | MRK | 1996-05-22 | 30.11688995361328 |
8660 | MRK | 1996-05-23 | 30.236164093017578 |
8661 | MRK | 1996-05-24 | 30.77290153503418 |
8662 | MRK | 1996-05-28 | 30.355438232421875 |
8663 | MRK | 1996-05-29 | 30.415075302124023 |
8664 | MRK | 1996-05-30 | 31.011449813842773 |
8665 | MRK | 1996-05-31 | 30.832538604736328 |
8666 | MRK | 1996-06-03 | 30.892175674438477 |
8667 | MRK | 1996-06-04 | 31.071088790893555 |
8668 | MRK | 1996-06-05 | 31.548187255859375 |
8669 | MRK | 1996-06-06 | 30.832538604736328 |
8670 | MRK | 1996-06-07 | 31.130725860595703 |
8671 | MRK | 1996-06-10 | 31.130725860595703 |
8672 | MRK | 1996-06-11 | 30.534351348876953 |
8673 | MRK | 1996-06-12 | 30.415075302124023 |
8674 | MRK | 1996-06-13 | 30.7132625579834 |
8675 | MRK | 1996-06-14 | 30.534351348876953 |
8676 | MRK | 1996-06-17 | 30.355438232421875 |
8677 | MRK | 1996-06-18 | 30.295801162719727 |
8678 | MRK | 1996-06-19 | 30.474714279174805 |
8679 | MRK | 1996-06-20 | 31.011449813842773 |
8680 | MRK | 1996-06-21 | 31.071088790893555 |
8681 | MRK | 1996-06-24 | 30.5939884185791 |
8682 | MRK | 1996-06-25 | 31.011449813842773 |
8683 | MRK | 1996-06-26 | 31.011449813842773 |
8684 | MRK | 1996-06-27 | 31.25 |
8685 | MRK | 1996-06-28 | 30.832538604736328 |
8686 | MRK | 1996-07-01 | 31.548187255859375 |
8687 | MRK | 1996-07-02 | 31.488550186157227 |
8688 | MRK | 1996-07-03 | 31.488550186157227 |
8689 | MRK | 1996-07-05 | 30.7132625579834 |
8690 | MRK | 1996-07-08 | 30.951812744140625 |
8691 | MRK | 1996-07-09 | 30.832538604736328 |
8692 | MRK | 1996-07-10 | 31.011449813842773 |
8693 | MRK | 1996-07-11 | 30.5939884185791 |
8694 | MRK | 1996-07-12 | 30.251073837280273 |
8695 | MRK | 1996-07-15 | 29.699426651000977 |
8696 | MRK | 1996-07-16 | 29.162691116333008 |
8697 | MRK | 1996-07-17 | 29.937976837158203 |
8698 | MRK | 1996-07-18 | 30.7132625579834 |
8699 | MRK | 1996-07-19 | 30.832538604736328 |
8700 | MRK | 1996-07-22 | 31.30963706970215 |
8701 | MRK | 1996-07-23 | 30.355438232421875 |
8702 | MRK | 1996-07-24 | 30.832538604736328 |
8703 | MRK | 1996-07-25 | 30.474714279174805 |
8704 | MRK | 1996-07-26 | 30.65362548828125 |
8705 | MRK | 1996-07-29 | 30.236164093017578 |
8706 | MRK | 1996-07-30 | 30.534351348876953 |
8707 | MRK | 1996-07-31 | 30.65362548828125 |
8708 | MRK | 1996-08-01 | 31.428911209106445 |
8709 | MRK | 1996-08-02 | 31.72709846496582 |
8710 | MRK | 1996-08-05 | 31.7867374420166 |
8711 | MRK | 1996-08-06 | 32.084922790527344 |
8712 | MRK | 1996-08-07 | 31.9060115814209 |
8713 | MRK | 1996-08-08 | 31.9060115814209 |
8714 | MRK | 1996-08-09 | 32.20419692993164 |
8715 | MRK | 1996-08-12 | 33.098758697509766 |
8716 | MRK | 1996-08-13 | 32.97948455810547 |
8717 | MRK | 1996-08-14 | 32.681297302246094 |
8718 | MRK | 1996-08-15 | 32.97948455810547 |
8719 | MRK | 1996-08-16 | 33.03912353515625 |
8720 | MRK | 1996-08-19 | 33.098758697509766 |
8721 | MRK | 1996-08-20 | 32.80057144165039 |
8722 | MRK | 1996-08-21 | 32.80057144165039 |
8723 | MRK | 1996-08-22 | 32.86021041870117 |
8724 | MRK | 1996-08-23 | 32.38311004638672 |
8725 | MRK | 1996-08-26 | 31.965648651123047 |
8726 | MRK | 1996-08-27 | 32.084922790527344 |
8727 | MRK | 1996-08-28 | 32.3234748840332 |
8728 | MRK | 1996-08-29 | 31.72709846496582 |
8729 | MRK | 1996-08-30 | 31.30963706970215 |
8730 | MRK | 1996-09-03 | 31.071088790893555 |
8731 | MRK | 1996-09-04 | 31.30963706970215 |
8732 | MRK | 1996-09-05 | 31.25 |
8733 | MRK | 1996-09-06 | 30.951812744140625 |
8734 | MRK | 1996-09-09 | 31.72709846496582 |
8735 | MRK | 1996-09-10 | 31.965648651123047 |
8736 | MRK | 1996-09-11 | 31.965648651123047 |
8737 | MRK | 1996-09-12 | 32.084922790527344 |
8738 | MRK | 1996-09-13 | 32.38311004638672 |
8739 | MRK | 1996-09-16 | 32.502384185791016 |
8740 | MRK | 1996-09-17 | 32.62165832519531 |
8741 | MRK | 1996-09-18 | 32.62165832519531 |
8742 | MRK | 1996-09-19 | 32.681297302246094 |
8743 | MRK | 1996-09-20 | 32.740936279296875 |
8744 | MRK | 1996-09-23 | 33.098758697509766 |
8745 | MRK | 1996-09-24 | 32.97948455810547 |
8746 | MRK | 1996-09-25 | 32.86021041870117 |
8747 | MRK | 1996-09-26 | 33.7547721862793 |
8748 | MRK | 1996-09-27 | 33.51622009277344 |
8749 | MRK | 1996-09-30 | 33.57585906982422 |
8750 | MRK | 1996-10-01 | 33.874046325683594 |
8751 | MRK | 1996-10-02 | 33.635494232177734 |
8752 | MRK | 1996-10-03 | 33.99332046508789 |
8753 | MRK | 1996-10-04 | 33.99332046508789 |
8754 | MRK | 1996-10-07 | 33.57585906982422 |
8755 | MRK | 1996-10-08 | 34.11259460449219 |
8756 | MRK | 1996-10-09 | 33.635494232177734 |
8757 | MRK | 1996-10-10 | 33.21803283691406 |
8758 | MRK | 1996-10-11 | 33.337310791015625 |
8759 | MRK | 1996-10-14 | 34.17223358154297 |
8760 | MRK | 1996-10-15 | 33.99332046508789 |
8761 | MRK | 1996-10-16 | 34.35114669799805 |
8762 | MRK | 1996-10-17 | 35.72280502319336 |
8763 | MRK | 1996-10-18 | 35.96135330200195 |
8764 | MRK | 1996-10-21 | 35.78244400024414 |
8765 | MRK | 1996-10-22 | 36.080631256103516 |
8766 | MRK | 1996-10-23 | 36.19990539550781 |
8767 | MRK | 1996-10-24 | 35.842079162597656 |
8768 | MRK | 1996-10-25 | 34.94751739501953 |
8769 | MRK | 1996-10-28 | 34.76860809326172 |
8770 | MRK | 1996-10-29 | 35.245704650878906 |
8771 | MRK | 1996-10-30 | 35.00715637207031 |
8772 | MRK | 1996-10-31 | 35.245704650878906 |
8773 | MRK | 1996-11-01 | 35.30534362792969 |
8774 | MRK | 1996-11-04 | 35.96135330200195 |
8775 | MRK | 1996-11-05 | 36.020992279052734 |
8776 | MRK | 1996-11-06 | 37.69084167480469 |
8777 | MRK | 1996-11-07 | 37.810115814208984 |
8778 | MRK | 1996-11-08 | 38.406490325927734 |
8779 | MRK | 1996-11-11 | 38.64503860473633 |
8780 | MRK | 1996-11-12 | 37.9890251159668 |
8781 | MRK | 1996-11-13 | 38.10830307006836 |
8782 | MRK | 1996-11-14 | 38.823951721191406 |
8783 | MRK | 1996-11-15 | 39.122135162353516 |
8784 | MRK | 1996-11-18 | 38.9432258605957 |
8785 | MRK | 1996-11-19 | 39.002864837646484 |
8786 | MRK | 1996-11-20 | 39.360687255859375 |
8787 | MRK | 1996-11-21 | 39.0625 |
8788 | MRK | 1996-11-22 | 39.47996139526367 |
8789 | MRK | 1996-11-25 | 40.19561004638672 |
8790 | MRK | 1996-11-26 | 39.897422790527344 |
8791 | MRK | 1996-11-27 | 39.957061767578125 |
8792 | MRK | 1996-11-29 | 39.59923553466797 |
8793 | MRK | 1996-12-02 | 39.24141311645508 |
8794 | MRK | 1996-12-03 | 38.64503860473633 |
8795 | MRK | 1996-12-04 | 38.52576446533203 |
8796 | MRK | 1996-12-05 | 37.810115814208984 |
8797 | MRK | 1996-12-06 | 37.27337646484375 |
8798 | MRK | 1996-12-09 | 38.34685134887695 |
8799 | MRK | 1996-12-10 | 37.9890251159668 |
8800 | MRK | 1996-12-11 | 37.7504768371582 |
8801 | MRK | 1996-12-12 | 36.37881851196289 |
8802 | MRK | 1996-12-13 | 36.85591506958008 |
8803 | MRK | 1996-12-16 | 36.19990539550781 |
8804 | MRK | 1996-12-17 | 36.37881851196289 |
8805 | MRK | 1996-12-18 | 36.677005767822266 |
8806 | MRK | 1996-12-19 | 38.764312744140625 |
8807 | MRK | 1996-12-20 | 39.42032241821289 |
8808 | MRK | 1996-12-23 | 39.59923553466797 |
8809 | MRK | 1996-12-24 | 39.718509674072266 |
8810 | MRK | 1996-12-26 | 39.002864837646484 |
8811 | MRK | 1996-12-27 | 38.9432258605957 |
8812 | MRK | 1996-12-30 | 38.70467758178711 |
8813 | MRK | 1996-12-31 | 37.9890251159668 |
8814 | MRK | 1997-01-02 | 38.10830307006836 |
8815 | MRK | 1997-01-03 | 39.42032241821289 |
8816 | MRK | 1997-01-06 | 39.53960037231445 |
8817 | MRK | 1997-01-07 | 39.59923553466797 |
8818 | MRK | 1997-01-08 | 39.122135162353516 |
8819 | MRK | 1997-01-09 | 39.42032241821289 |
8820 | MRK | 1997-01-10 | 39.718509674072266 |
8821 | MRK | 1997-01-13 | 39.59923553466797 |
8822 | MRK | 1997-01-14 | 40.07633590698242 |
8823 | MRK | 1997-01-15 | 39.718509674072266 |
8824 | MRK | 1997-01-16 | 40.43415832519531 |
8825 | MRK | 1997-01-17 | 41.03053283691406 |
8826 | MRK | 1997-01-20 | 40.85162353515625 |
8827 | MRK | 1997-01-21 | 41.26908493041992 |
8828 | MRK | 1997-01-22 | 42.16364669799805 |
8829 | MRK | 1997-01-23 | 41.149810791015625 |
8830 | MRK | 1997-01-24 | 40.85162353515625 |
8831 | MRK | 1997-01-27 | 40.314884185791016 |
8832 | MRK | 1997-01-28 | 41.507633209228516 |
8833 | MRK | 1997-01-29 | 42.104007720947266 |
8834 | MRK | 1997-01-30 | 43.11784362792969 |
8835 | MRK | 1997-01-31 | 43.237117767333984 |
8836 | MRK | 1997-02-03 | 43.058204650878906 |
8837 | MRK | 1997-02-04 | 43.71421813964844 |
8838 | MRK | 1997-02-05 | 42.879295349121094 |
8839 | MRK | 1997-02-06 | 43.893131256103516 |
8840 | MRK | 1997-02-07 | 44.60877990722656 |
8841 | MRK | 1997-02-10 | 44.07204055786133 |
8842 | MRK | 1997-02-11 | 44.3702278137207 |
8843 | MRK | 1997-02-12 | 45.74188995361328 |
8844 | MRK | 1997-02-13 | 47.531009674072266 |
8845 | MRK | 1997-02-14 | 46.45753860473633 |
8846 | MRK | 1997-02-18 | 47.35210037231445 |
8847 | MRK | 1997-02-19 | 46.7557258605957 |
8848 | MRK | 1997-02-20 | 46.040077209472656 |
8849 | MRK | 1997-02-21 | 45.384063720703125 |
8850 | MRK | 1997-02-24 | 46.934635162353516 |
8851 | MRK | 1997-02-25 | 46.636451721191406 |
8852 | MRK | 1997-02-26 | 46.45753860473633 |
8853 | MRK | 1997-02-27 | 44.787689208984375 |
8854 | MRK | 1997-02-28 | 43.95276641845703 |
8855 | MRK | 1997-03-03 | 44.847328186035156 |
8856 | MRK | 1997-03-04 | 43.53530502319336 |
8857 | MRK | 1997-03-05 | 44.847328186035156 |
8858 | MRK | 1997-03-06 | 44.01240539550781 |
8859 | MRK | 1997-03-07 | 44.3702278137207 |
8860 | MRK | 1997-03-10 | 45.50334167480469 |
8861 | MRK | 1997-03-11 | 44.787689208984375 |
8862 | MRK | 1997-03-12 | 44.01240539550781 |
8863 | MRK | 1997-03-13 | 43.17748260498047 |
8864 | MRK | 1997-03-14 | 42.16364669799805 |
8865 | MRK | 1997-03-17 | 43.475669860839844 |
8866 | MRK | 1997-03-18 | 43.11784362792969 |
8867 | MRK | 1997-03-19 | 43.654579162597656 |
8868 | MRK | 1997-03-20 | 43.296756744384766 |
8869 | MRK | 1997-03-21 | 43.475669860839844 |
8870 | MRK | 1997-03-24 | 42.879295349121094 |
8871 | MRK | 1997-03-25 | 43.41603088378906 |
8872 | MRK | 1997-03-26 | 43.35639190673828 |
8873 | MRK | 1997-03-27 | 42.40219497680664 |
8874 | MRK | 1997-03-31 | 40.19561004638672 |
8875 | MRK | 1997-04-01 | 41.32872009277344 |
8876 | MRK | 1997-04-02 | 40.73234558105469 |
8877 | MRK | 1997-04-03 | 40.67271041870117 |
8878 | MRK | 1997-04-04 | 41.447994232177734 |
8879 | MRK | 1997-04-07 | 41.32872009277344 |
8880 | MRK | 1997-04-08 | 40.67271041870117 |
8881 | MRK | 1997-04-09 | 38.88358688354492 |
8882 | MRK | 1997-04-10 | 39.897422790527344 |
8883 | MRK | 1997-04-11 | 39.002864837646484 |
8884 | MRK | 1997-04-14 | 39.42032241821289 |
8885 | MRK | 1997-04-15 | 40.314884185791016 |
8886 | MRK | 1997-04-16 | 40.85162353515625 |
8887 | MRK | 1997-04-17 | 41.149810791015625 |
8888 | MRK | 1997-04-18 | 41.32872009277344 |
8889 | MRK | 1997-04-21 | 41.26908493041992 |
8890 | MRK | 1997-04-22 | 42.58110809326172 |
8891 | MRK | 1997-04-23 | 41.86545944213867 |
8892 | MRK | 1997-04-24 | 41.5672721862793 |
8893 | MRK | 1997-04-25 | 41.686546325683594 |
8894 | MRK | 1997-04-28 | 42.34255599975586 |
8895 | MRK | 1997-04-29 | 43.654579162597656 |
8896 | MRK | 1997-04-30 | 43.11784362792969 |
8897 | MRK | 1997-05-01 | 42.461830139160156 |
8898 | MRK | 1997-05-02 | 43.41603088378906 |
8899 | MRK | 1997-05-05 | 43.654579162597656 |
8900 | MRK | 1997-05-06 | 43.893131256103516 |
8901 | MRK | 1997-05-07 | 42.700382232666016 |
8902 | MRK | 1997-05-08 | 42.34255599975586 |
8903 | MRK | 1997-05-09 | 43.058204650878906 |
8904 | MRK | 1997-05-12 | 44.19131851196289 |
8905 | MRK | 1997-05-13 | 44.13167953491211 |
8906 | MRK | 1997-05-14 | 44.19131851196289 |
8907 | MRK | 1997-05-15 | 44.66841506958008 |
8908 | MRK | 1997-05-16 | 43.53530502319336 |
8909 | MRK | 1997-05-19 | 43.95276641845703 |
8910 | MRK | 1997-05-20 | 44.429866790771484 |
8911 | MRK | 1997-05-21 | 44.31059265136719 |
8912 | MRK | 1997-05-22 | 43.59494400024414 |
8913 | MRK | 1997-05-23 | 44.3702278137207 |
8914 | MRK | 1997-05-27 | 44.54914093017578 |
8915 | MRK | 1997-05-28 | 43.893131256103516 |
8916 | MRK | 1997-05-29 | 43.41603088378906 |
8917 | MRK | 1997-05-30 | 42.879295349121094 |
8918 | MRK | 1997-06-02 | 42.93893051147461 |
8919 | MRK | 1997-06-03 | 42.93893051147461 |
8920 | MRK | 1997-06-04 | 42.58110809326172 |
8921 | MRK | 1997-06-05 | 42.58110809326172 |
8922 | MRK | 1997-06-06 | 44.01240539550781 |
8923 | MRK | 1997-06-09 | 44.60877990722656 |
8924 | MRK | 1997-06-10 | 44.847328186035156 |
8925 | MRK | 1997-06-11 | 45.6822509765625 |
8926 | MRK | 1997-06-12 | 46.576812744140625 |
8927 | MRK | 1997-06-13 | 47.05391311645508 |
8928 | MRK | 1997-06-16 | 46.7557258605957 |
8929 | MRK | 1997-06-17 | 46.576812744140625 |
8930 | MRK | 1997-06-18 | 45.980438232421875 |
8931 | MRK | 1997-06-19 | 47.59064865112305 |
8932 | MRK | 1997-06-20 | 47.709922790527344 |
8933 | MRK | 1997-06-23 | 47.05391311645508 |
8934 | MRK | 1997-06-24 | 49.20085906982422 |
8935 | MRK | 1997-06-25 | 49.05176544189453 |
8936 | MRK | 1997-06-26 | 48.54484558105469 |
8937 | MRK | 1997-06-27 | 48.902671813964844 |
8938 | MRK | 1997-06-30 | 48.81321716308594 |
8939 | MRK | 1997-07-01 | 49.64813995361328 |
8940 | MRK | 1997-07-02 | 49.916507720947266 |
8941 | MRK | 1997-07-03 | 50.18487548828125 |
8942 | MRK | 1997-07-07 | 49.3797721862793 |
8943 | MRK | 1997-07-08 | 49.5885009765625 |
8944 | MRK | 1997-07-09 | 48.2764778137207 |
8945 | MRK | 1997-07-10 | 47.9484748840332 |
8946 | MRK | 1997-07-11 | 48.42557144165039 |
8947 | MRK | 1997-07-14 | 48.00811004638672 |
8948 | MRK | 1997-07-15 | 47.97829055786133 |
8949 | MRK | 1997-07-16 | 46.9942741394043 |
8950 | MRK | 1997-07-17 | 50.93034362792969 |
8951 | MRK | 1997-07-18 | 50.75143051147461 |
8952 | MRK | 1997-07-21 | 49.916507720947266 |
8953 | MRK | 1997-07-22 | 50.6619758605957 |
8954 | MRK | 1997-07-23 | 49.946327209472656 |
8955 | MRK | 1997-07-24 | 49.499046325683594 |
8956 | MRK | 1997-07-25 | 49.14122009277344 |
8957 | MRK | 1997-07-28 | 48.00811004638672 |
8958 | MRK | 1997-07-29 | 49.02194595336914 |
8959 | MRK | 1997-07-30 | 49.61832046508789 |
8960 | MRK | 1997-07-31 | 49.55868148803711 |
8961 | MRK | 1997-08-01 | 48.902671813964844 |
8962 | MRK | 1997-08-04 | 49.20085906982422 |
8963 | MRK | 1997-08-05 | 49.14122009277344 |
8964 | MRK | 1997-08-06 | 48.66412353515625 |
8965 | MRK | 1997-08-07 | 47.59064865112305 |
8966 | MRK | 1997-08-08 | 47.143367767333984 |
8967 | MRK | 1997-08-11 | 45.443702697753906 |
8968 | MRK | 1997-08-12 | 44.66841506958008 |
8969 | MRK | 1997-08-13 | 44.19131851196289 |
8970 | MRK | 1997-08-14 | 44.51932144165039 |
8971 | MRK | 1997-08-15 | 43.35639190673828 |
8972 | MRK | 1997-08-18 | 44.489505767822266 |
8973 | MRK | 1997-08-19 | 45.20515441894531 |
8974 | MRK | 1997-08-20 | 45.6822509765625 |
8975 | MRK | 1997-08-21 | 45.20515441894531 |
8976 | MRK | 1997-08-22 | 45.026241302490234 |
8977 | MRK | 1997-08-25 | 44.60877990722656 |
8978 | MRK | 1997-08-26 | 43.71421813964844 |
8979 | MRK | 1997-08-27 | 44.31059265136719 |
8980 | MRK | 1997-08-28 | 43.893131256103516 |
8981 | MRK | 1997-08-29 | 43.803672790527344 |
8982 | MRK | 1997-09-02 | 45.65243148803711 |
8983 | MRK | 1997-09-03 | 45.77170944213867 |
8984 | MRK | 1997-09-04 | 45.4735221862793 |
8985 | MRK | 1997-09-05 | 45.5629768371582 |
8986 | MRK | 1997-09-08 | 44.66841506958008 |
8987 | MRK | 1997-09-09 | 45.056060791015625 |
8988 | MRK | 1997-09-10 | 44.10186004638672 |
8989 | MRK | 1997-09-11 | 44.07204055786133 |
8990 | MRK | 1997-09-12 | 44.2807731628418 |
8991 | MRK | 1997-09-15 | 44.69823455810547 |
8992 | MRK | 1997-09-16 | 46.12953186035156 |
8993 | MRK | 1997-09-17 | 46.7557258605957 |
8994 | MRK | 1997-09-18 | 46.39789962768555 |
8995 | MRK | 1997-09-19 | 47.05391311645508 |
8996 | MRK | 1997-09-22 | 49.08158493041992 |
8997 | MRK | 1997-09-23 | 49.55868148803711 |
8998 | MRK | 1997-09-24 | 48.306297302246094 |
8999 | MRK | 1997-09-25 | 47.29246139526367 |
9000 | MRK | 1997-09-26 | 47.769561767578125 |
9001 | MRK | 1997-09-29 | 48.45539093017578 |
9002 | MRK | 1997-09-30 | 47.68010330200195 |
9003 | MRK | 1997-10-01 | 47.88883590698242 |
9004 | MRK | 1997-10-02 | 48.336116790771484 |
9005 | MRK | 1997-10-03 | 48.127384185791016 |
9006 | MRK | 1997-10-06 | 48.24665832519531 |
9007 | MRK | 1997-10-07 | 48.87285232543945 |
9008 | MRK | 1997-10-08 | 48.78339767456055 |
9009 | MRK | 1997-10-09 | 47.769561767578125 |
9010 | MRK | 1997-10-10 | 47.29246139526367 |
9011 | MRK | 1997-10-13 | 47.68010330200195 |
9012 | MRK | 1997-10-14 | 48.42557144165039 |
9013 | MRK | 1997-10-15 | 48.78339767456055 |
9014 | MRK | 1997-10-16 | 46.576812744140625 |
9015 | MRK | 1997-10-17 | 45.20515441894531 |
9016 | MRK | 1997-10-20 | 45.17533493041992 |
9017 | MRK | 1997-10-21 | 46.33826446533203 |
9018 | MRK | 1997-10-22 | 46.39789962768555 |
9019 | MRK | 1997-10-23 | 45.08587646484375 |
9020 | MRK | 1997-10-24 | 44.54914093017578 |
9021 | MRK | 1997-10-27 | 40.553436279296875 |
9022 | MRK | 1997-10-28 | 41.92509460449219 |
9023 | MRK | 1997-10-29 | 42.312740325927734 |
9024 | MRK | 1997-10-30 | 41.74618148803711 |
9025 | MRK | 1997-10-31 | 42.58110809326172 |
9026 | MRK | 1997-11-03 | 43.17748260498047 |
9027 | MRK | 1997-11-04 | 42.074188232421875 |
9028 | MRK | 1997-11-05 | 41.92509460449219 |
9029 | MRK | 1997-11-06 | 42.34255599975586 |
9030 | MRK | 1997-11-07 | 42.34255599975586 |
9031 | MRK | 1997-11-10 | 42.22328186035156 |
9032 | MRK | 1997-11-11 | 42.282920837402344 |
9033 | MRK | 1997-11-12 | 41.477813720703125 |
9034 | MRK | 1997-11-13 | 41.95491409301758 |
9035 | MRK | 1997-11-14 | 43.0880241394043 |
9036 | MRK | 1997-11-17 | 43.59494400024414 |
9037 | MRK | 1997-11-18 | 43.237117767333984 |
9038 | MRK | 1997-11-19 | 44.2807731628418 |
9039 | MRK | 1997-11-20 | 44.1614990234375 |
9040 | MRK | 1997-11-21 | 45.11569595336914 |
9041 | MRK | 1997-11-24 | 44.13167953491211 |
9042 | MRK | 1997-11-25 | 44.817508697509766 |
9043 | MRK | 1997-11-26 | 44.90696716308594 |
9044 | MRK | 1997-11-28 | 45.242427825927734 |
9045 | MRK | 1997-12-01 | 45.4735221862793 |
9046 | MRK | 1997-12-02 | 45.384063720703125 |
9047 | MRK | 1997-12-03 | 46.7557258605957 |
9048 | MRK | 1997-12-04 | 49.916507720947266 |
9049 | MRK | 1997-12-05 | 49.856868743896484 |
9050 | MRK | 1997-12-08 | 49.97614669799805 |
9051 | MRK | 1997-12-09 | 50.125240325927734 |
9052 | MRK | 1997-12-10 | 50.03578186035156 |
9053 | MRK | 1997-12-11 | 49.916507720947266 |
9054 | MRK | 1997-12-12 | 49.97614669799805 |
9055 | MRK | 1997-12-15 | 50.33396911621094 |
9056 | MRK | 1997-12-16 | 50.9005241394043 |
9057 | MRK | 1997-12-17 | 51.19871139526367 |
9058 | MRK | 1997-12-18 | 50.15505599975586 |
9059 | MRK | 1997-12-19 | 48.962310791015625 |
9060 | MRK | 1997-12-22 | 50.542701721191406 |
9061 | MRK | 1997-12-23 | 49.82705307006836 |
9062 | MRK | 1997-12-24 | 48.306297302246094 |
9063 | MRK | 1997-12-26 | 49.3797721862793 |
9064 | MRK | 1997-12-29 | 49.97614669799805 |
9065 | MRK | 1997-12-30 | 50.9005241394043 |
9066 | MRK | 1997-12-31 | 50.57251739501953 |
9067 | MRK | 1998-01-02 | 51.34780502319336 |
9068 | MRK | 1998-01-05 | 51.645992279052734 |
9069 | MRK | 1998-01-06 | 50.93034362792969 |
9070 | MRK | 1998-01-07 | 50.15505599975586 |
9071 | MRK | 1998-01-08 | 50.6619758605957 |
9072 | MRK | 1998-01-09 | 49.08158493041992 |
9073 | MRK | 1998-01-12 | 50.6619758605957 |
9074 | MRK | 1998-01-13 | 50.691795349121094 |
9075 | MRK | 1998-01-14 | 52.42127990722656 |
9076 | MRK | 1998-01-15 | 51.8547248840332 |
9077 | MRK | 1998-01-16 | 52.36164093017578 |
9078 | MRK | 1998-01-20 | 55.10496139526367 |
9079 | MRK | 1998-01-21 | 54.389312744140625 |
9080 | MRK | 1998-01-22 | 53.73330307006836 |
9081 | MRK | 1998-01-23 | 53.88239669799805 |
9082 | MRK | 1998-01-26 | 54.389312744140625 |
9083 | MRK | 1998-01-27 | 54.627864837646484 |
9084 | MRK | 1998-01-28 | 56.118797302246094 |
9085 | MRK | 1998-01-29 | 56.23807144165039 |
9086 | MRK | 1998-01-30 | 55.9995231628418 |
9087 | MRK | 1998-02-02 | 56.178436279296875 |
9088 | MRK | 1998-02-03 | 55.46278762817383 |
9089 | MRK | 1998-02-04 | 54.86641311645508 |
9090 | MRK | 1998-02-05 | 54.031490325927734 |
9091 | MRK | 1998-02-06 | 54.50858688354492 |
9092 | MRK | 1998-02-09 | 55.22423553466797 |
9093 | MRK | 1998-02-10 | 56.02934265136719 |
9094 | MRK | 1998-02-11 | 56.05915832519531 |
9095 | MRK | 1998-02-12 | 56.208255767822266 |
9096 | MRK | 1998-02-13 | 56.148616790771484 |
9097 | MRK | 1998-02-17 | 57.1922721862793 |
9098 | MRK | 1998-02-18 | 59.279579162597656 |
9099 | MRK | 1998-02-19 | 58.325382232666016 |
9100 | MRK | 1998-02-20 | 59.488311767578125 |
9101 | MRK | 1998-02-23 | 62.32108688354492 |
9102 | MRK | 1998-02-24 | 61.038883209228516 |
9103 | MRK | 1998-02-25 | 60.53196716308594 |
9104 | MRK | 1998-02-26 | 60.114505767822266 |
9105 | MRK | 1998-02-27 | 60.85997009277344 |
9106 | MRK | 1998-03-02 | 60.50214767456055 |
9107 | MRK | 1998-03-03 | 60.50214767456055 |
9108 | MRK | 1998-03-04 | 59.57776641845703 |
9109 | MRK | 1998-03-05 | 59.01121139526367 |
9110 | MRK | 1998-03-06 | 60.77051544189453 |
9111 | MRK | 1998-03-09 | 61.39670944213867 |
9112 | MRK | 1998-03-10 | 62.410545349121094 |
9113 | MRK | 1998-03-11 | 61.90362548828125 |
9114 | MRK | 1998-03-12 | 61.575618743896484 |
9115 | MRK | 1998-03-13 | 61.1879768371582 |
9116 | MRK | 1998-03-16 | 61.78435134887695 |
9117 | MRK | 1998-03-17 | 63.03673553466797 |
9118 | MRK | 1998-03-18 | 62.738548278808594 |
9119 | MRK | 1998-03-19 | 62.5 |
9120 | MRK | 1998-03-20 | 62.91746139526367 |
9121 | MRK | 1998-03-23 | 62.52981948852539 |
9122 | MRK | 1998-03-24 | 62.91746139526367 |
9123 | MRK | 1998-03-25 | 62.02289962768555 |
9124 | MRK | 1998-03-26 | 61.3072509765625 |
9125 | MRK | 1998-03-27 | 60.94942855834961 |
9126 | MRK | 1998-03-30 | 60.23377990722656 |
9127 | MRK | 1998-03-31 | 61.15815734863281 |
9128 | MRK | 1998-04-01 | 61.96326446533203 |
9129 | MRK | 1998-04-02 | 63.156009674072266 |
9130 | MRK | 1998-04-03 | 62.70873260498047 |
9131 | MRK | 1998-04-06 | 62.94728088378906 |
9132 | MRK | 1998-04-07 | 62.3807258605957 |
9133 | MRK | 1998-04-08 | 60.979244232177734 |
9134 | MRK | 1998-04-09 | 60.23377990722656 |
9135 | MRK | 1998-04-13 | 59.75667953491211 |
9136 | MRK | 1998-04-14 | 59.63740539550781 |
9137 | MRK | 1998-04-15 | 58.921756744384766 |
9138 | MRK | 1998-04-16 | 56.98353958129883 |
9139 | MRK | 1998-04-17 | 57.43082046508789 |
9140 | MRK | 1998-04-20 | 58.325382232666016 |
9141 | MRK | 1998-04-21 | 57.311546325683594 |
9142 | MRK | 1998-04-22 | 57.072994232177734 |
9143 | MRK | 1998-04-23 | 57.43082046508789 |
9144 | MRK | 1998-04-24 | 55.582061767578125 |
9145 | MRK | 1998-04-27 | 53.822757720947266 |
9146 | MRK | 1998-04-28 | 55.10496139526367 |
9147 | MRK | 1998-04-29 | 55.343509674072266 |
9148 | MRK | 1998-04-30 | 57.49045944213867 |
9149 | MRK | 1998-05-01 | 55.49260330200195 |
9150 | MRK | 1998-05-04 | 55.43296813964844 |
9151 | MRK | 1998-05-05 | 55.31369400024414 |
9152 | MRK | 1998-05-06 | 55.10496139526367 |
9153 | MRK | 1998-05-07 | 54.86641311645508 |
9154 | MRK | 1998-05-08 | 56.23807144165039 |
9155 | MRK | 1998-05-11 | 56.32752990722656 |
9156 | MRK | 1998-05-12 | 56.02934265136719 |
9157 | MRK | 1998-05-13 | 55.9995231628418 |
9158 | MRK | 1998-05-14 | 56.32752990722656 |
9159 | MRK | 1998-05-15 | 55.70133590698242 |
9160 | MRK | 1998-05-18 | 57.072994232177734 |
9161 | MRK | 1998-05-19 | 56.715171813964844 |
9162 | MRK | 1998-05-20 | 57.5202751159668 |
9163 | MRK | 1998-05-21 | 56.62571716308594 |
9164 | MRK | 1998-05-22 | 56.29771041870117 |
9165 | MRK | 1998-05-26 | 55.582061767578125 |
9166 | MRK | 1998-05-27 | 56.68535232543945 |
9167 | MRK | 1998-05-28 | 56.744991302490234 |
9168 | MRK | 1998-05-29 | 55.82061004638672 |
9169 | MRK | 1998-06-01 | 55.582061767578125 |
9170 | MRK | 1998-06-02 | 54.926048278808594 |
9171 | MRK | 1998-06-03 | 53.70348358154297 |
9172 | MRK | 1998-06-04 | 55.194419860839844 |
9173 | MRK | 1998-06-05 | 57.04317855834961 |
9174 | MRK | 1998-06-08 | 57.96755599975586 |
9175 | MRK | 1998-06-09 | 58.683204650878906 |
9176 | MRK | 1998-06-10 | 60.17414093017578 |
9177 | MRK | 1998-06-11 | 60.35305404663086 |
9178 | MRK | 1998-06-12 | 60.32323455810547 |
9179 | MRK | 1998-06-15 | 59.16030502319336 |
9180 | MRK | 1998-06-16 | 60.412689208984375 |
9181 | MRK | 1998-06-17 | 60.94942855834961 |
9182 | MRK | 1998-06-18 | 61.48616409301758 |
9183 | MRK | 1998-06-19 | 60.53196716308594 |
9184 | MRK | 1998-06-22 | 60.025047302246094 |
9185 | MRK | 1998-06-23 | 60.74069595336914 |
9186 | MRK | 1998-06-24 | 62.6192741394043 |
9187 | MRK | 1998-06-25 | 62.32108688354492 |
9188 | MRK | 1998-06-26 | 62.70873260498047 |
9189 | MRK | 1998-06-29 | 63.334922790527344 |
9190 | MRK | 1998-06-30 | 63.8120231628418 |
9191 | MRK | 1998-07-01 | 63.528743743896484 |
9192 | MRK | 1998-07-02 | 63.334922790527344 |
9193 | MRK | 1998-07-06 | 64.34876251220703 |
9194 | MRK | 1998-07-07 | 63.63311004638672 |
9195 | MRK | 1998-07-08 | 63.752384185791016 |
9196 | MRK | 1998-07-09 | 62.94728088378906 |
9197 | MRK | 1998-07-10 | 63.21564865112305 |
9198 | MRK | 1998-07-13 | 64.34876251220703 |
9199 | MRK | 1998-07-14 | 65.54151153564453 |
9200 | MRK | 1998-07-15 | 65.18368530273438 |
9201 | MRK | 1998-07-16 | 66.01860809326172 |
9202 | MRK | 1998-07-17 | 65.8396987915039 |
9203 | MRK | 1998-07-20 | 66.01860809326172 |
9204 | MRK | 1998-07-21 | 61.33707046508789 |
9205 | MRK | 1998-07-22 | 59.69704055786133 |
9206 | MRK | 1998-07-23 | 58.891937255859375 |
9207 | MRK | 1998-07-24 | 59.9952278137207 |
9208 | MRK | 1998-07-27 | 59.6672248840332 |
9209 | MRK | 1998-07-28 | 59.39885330200195 |
9210 | MRK | 1998-07-29 | 58.832298278808594 |
9211 | MRK | 1998-07-30 | 60.20396041870117 |
9212 | MRK | 1998-07-31 | 58.95157241821289 |
9213 | MRK | 1998-08-03 | 57.96755599975586 |
9214 | MRK | 1998-08-04 | 56.83444595336914 |
9215 | MRK | 1998-08-05 | 57.78864669799805 |
9216 | MRK | 1998-08-06 | 58.325382232666016 |
9217 | MRK | 1998-08-07 | 59.100669860839844 |
9218 | MRK | 1998-08-10 | 60.17414093017578 |
9219 | MRK | 1998-08-11 | 59.16030502319336 |
9220 | MRK | 1998-08-12 | 59.75667953491211 |
9221 | MRK | 1998-08-13 | 60.472328186035156 |
9222 | MRK | 1998-08-14 | 60.77051544189453 |
9223 | MRK | 1998-08-17 | 62.6192741394043 |
9224 | MRK | 1998-08-18 | 62.738548278808594 |
9225 | MRK | 1998-08-19 | 62.47018051147461 |
9226 | MRK | 1998-08-20 | 61.39670944213867 |
9227 | MRK | 1998-08-21 | 61.54580307006836 |
9228 | MRK | 1998-08-24 | 62.67891311645508 |
9229 | MRK | 1998-08-25 | 63.6927490234375 |
9230 | MRK | 1998-08-26 | 63.63311004638672 |
9231 | MRK | 1998-08-27 | 61.605438232421875 |
9232 | MRK | 1998-08-28 | 60.77051544189453 |
9233 | MRK | 1998-08-31 | 55.31369400024414 |
9234 | MRK | 1998-09-01 | 58.44465637207031 |
9235 | MRK | 1998-09-02 | 57.25190734863281 |
9236 | MRK | 1998-09-03 | 58.921756744384766 |
9237 | MRK | 1998-09-04 | 58.265743255615234 |
9238 | MRK | 1998-09-08 | 59.875953674316406 |
9239 | MRK | 1998-09-09 | 60.32323455810547 |
9240 | MRK | 1998-09-10 | 59.07085037231445 |
9241 | MRK | 1998-09-11 | 61.068702697753906 |
9242 | MRK | 1998-09-14 | 62.97710037231445 |
9243 | MRK | 1998-09-15 | 64.6469497680664 |
9244 | MRK | 1998-09-16 | 64.52767181396484 |
9245 | MRK | 1998-09-17 | 63.84184265136719 |
9246 | MRK | 1998-09-18 | 64.14002990722656 |
9247 | MRK | 1998-09-21 | 64.70658111572266 |
9248 | MRK | 1998-09-22 | 65.18368530273438 |
9249 | MRK | 1998-09-23 | 66.10806274414062 |
9250 | MRK | 1998-09-24 | 65.42223358154297 |
9251 | MRK | 1998-09-25 | 62.738548278808594 |
9252 | MRK | 1998-09-28 | 61.4265251159668 |
9253 | MRK | 1998-09-29 | 62.94728088378906 |
9254 | MRK | 1998-09-30 | 61.814170837402344 |
9255 | MRK | 1998-10-01 | 59.63740539550781 |
9256 | MRK | 1998-10-02 | 60.94942855834961 |
9257 | MRK | 1998-10-05 | 61.4265251159668 |
9258 | MRK | 1998-10-06 | 60.88978958129883 |
9259 | MRK | 1998-10-07 | 60.025047302246094 |
9260 | MRK | 1998-10-08 | 60.59160232543945 |
9261 | MRK | 1998-10-09 | 62.05271911621094 |
9262 | MRK | 1998-10-12 | 62.559635162353516 |
9263 | MRK | 1998-10-13 | 62.3807258605957 |
9264 | MRK | 1998-10-14 | 61.72471237182617 |
9265 | MRK | 1998-10-15 | 63.5734748840332 |
9266 | MRK | 1998-10-16 | 64.885498046875 |
9267 | MRK | 1998-10-19 | 63.8120231628418 |
9268 | MRK | 1998-10-20 | 62.32108688354492 |
9269 | MRK | 1998-10-21 | 63.5734748840332 |
9270 | MRK | 1998-10-22 | 63.66292953491211 |
9271 | MRK | 1998-10-23 | 62.29126739501953 |
9272 | MRK | 1998-10-26 | 62.798187255859375 |
9273 | MRK | 1998-10-27 | 62.85782241821289 |
9274 | MRK | 1998-10-28 | 62.97710037231445 |
9275 | MRK | 1998-10-29 | 64.85567474365234 |
9276 | MRK | 1998-10-30 | 64.43821716308594 |
9277 | MRK | 1998-11-02 | 66.0782470703125 |
9278 | MRK | 1998-11-03 | 66.58515930175781 |
9279 | MRK | 1998-11-04 | 65.98878479003906 |
9280 | MRK | 1998-11-05 | 67.71826934814453 |
9281 | MRK | 1998-11-06 | 69.14957427978516 |
9282 | MRK | 1998-11-09 | 69.44776153564453 |
9283 | MRK | 1998-11-10 | 70.04412841796875 |
9284 | MRK | 1998-11-11 | 68.7022933959961 |
9285 | MRK | 1998-11-12 | 69.3582992553711 |
9286 | MRK | 1998-11-13 | 69.47757720947266 |
9287 | MRK | 1998-11-16 | 70.28268432617188 |
9288 | MRK | 1998-11-17 | 70.3125 |
9289 | MRK | 1998-11-18 | 71.2667007446289 |
9290 | MRK | 1998-11-19 | 71.71398162841797 |
9291 | MRK | 1998-11-20 | 72.28053283691406 |
9292 | MRK | 1998-11-23 | 74.42748260498047 |
9293 | MRK | 1998-11-24 | 75.67986297607422 |
9294 | MRK | 1998-11-25 | 75.62023162841797 |
9295 | MRK | 1998-11-27 | 75.79914093017578 |
9296 | MRK | 1998-11-30 | 74.01001739501953 |
9297 | MRK | 1998-12-01 | 74.90457916259766 |
9298 | MRK | 1998-12-02 | 75.56059265136719 |
9299 | MRK | 1998-12-03 | 73.8907470703125 |
9300 | MRK | 1998-12-04 | 75.20276641845703 |
9301 | MRK | 1998-12-07 | 75.23258972167969 |
9302 | MRK | 1998-12-08 | 75.70968627929688 |
9303 | MRK | 1998-12-09 | 72.48926544189453 |
9304 | MRK | 1998-12-10 | 69.77576446533203 |
9305 | MRK | 1998-12-11 | 69.44776153564453 |
9306 | MRK | 1998-12-14 | 69.44776153564453 |
9307 | MRK | 1998-12-15 | 69.59684753417969 |
9308 | MRK | 1998-12-16 | 70.49140930175781 |
9309 | MRK | 1998-12-17 | 70.58087158203125 |
9310 | MRK | 1998-12-18 | 68.94084167480469 |
9311 | MRK | 1998-12-21 | 68.73210906982422 |
9312 | MRK | 1998-12-22 | 70.3125 |
9313 | MRK | 1998-12-23 | 71.38597106933594 |
9314 | MRK | 1998-12-24 | 70.99832916259766 |
9315 | MRK | 1998-12-28 | 70.61068725585938 |
9316 | MRK | 1998-12-29 | 72.0718002319336 |
9317 | MRK | 1998-12-30 | 70.99832916259766 |
9318 | MRK | 1998-12-31 | 70.37213897705078 |
9319 | MRK | 1999-01-04 | 71.44561004638672 |
9320 | MRK | 1999-01-05 | 71.9227066040039 |
9321 | MRK | 1999-01-06 | 73.32418823242188 |
9322 | MRK | 1999-01-07 | 72.66817474365234 |
9323 | MRK | 1999-01-08 | 73.38382720947266 |
9324 | MRK | 1999-01-11 | 71.89289093017578 |
9325 | MRK | 1999-01-12 | 70.58087158203125 |
9326 | MRK | 1999-01-13 | 70.3125 |
9327 | MRK | 1999-01-14 | 69.06011199951172 |
9328 | MRK | 1999-01-15 | 70.19322204589844 |
9329 | MRK | 1999-01-19 | 70.49140930175781 |
9330 | MRK | 1999-01-20 | 71.02815246582031 |
9331 | MRK | 1999-01-21 | 69.80558013916016 |
9332 | MRK | 1999-01-22 | 66.3167953491211 |
9333 | MRK | 1999-01-25 | 65.60114288330078 |
9334 | MRK | 1999-01-26 | 68.7022933959961 |
9335 | MRK | 1999-01-27 | 68.58301544189453 |
9336 | MRK | 1999-01-28 | 67.95682525634766 |
9337 | MRK | 1999-01-29 | 70.01431274414062 |
9338 | MRK | 1999-02-01 | 70.10376739501953 |
9339 | MRK | 1999-02-02 | 71.71398162841797 |
9340 | MRK | 1999-02-03 | 71.5052490234375 |
9341 | MRK | 1999-02-04 | 71.68415832519531 |
9342 | MRK | 1999-02-05 | 71.2667007446289 |
9343 | MRK | 1999-02-08 | 71.5052490234375 |
9344 | MRK | 1999-02-09 | 69.3582992553711 |
9345 | MRK | 1999-02-10 | 69.77576446533203 |
9346 | MRK | 1999-02-11 | 71.9227066040039 |
9347 | MRK | 1999-02-12 | 71.80343627929688 |
9348 | MRK | 1999-02-16 | 73.44346618652344 |
9349 | MRK | 1999-02-17 | 72.697998046875 |
9350 | MRK | 1999-02-18 | 74.3082046508789 |
9351 | MRK | 1999-02-19 | 75.38167572021484 |
9352 | MRK | 1999-02-22 | 78.00572204589844 |
9353 | MRK | 1999-02-23 | 77.34971618652344 |
9354 | MRK | 1999-02-24 | 75.85877990722656 |
9355 | MRK | 1999-02-25 | 77.11116027832031 |
9356 | MRK | 1999-02-26 | 77.76717376708984 |
9357 | MRK | 1999-03-01 | 76.09732818603516 |
9358 | MRK | 1999-03-02 | 75.79914093017578 |
9359 | MRK | 1999-03-03 | 74.84494018554688 |
9360 | MRK | 1999-03-04 | 76.75334167480469 |
9361 | MRK | 1999-03-05 | 78.95992279052734 |
9362 | MRK | 1999-03-08 | 79.13883972167969 |
9363 | MRK | 1999-03-09 | 79.3177490234375 |
9364 | MRK | 1999-03-10 | 79.01956176757812 |
9365 | MRK | 1999-03-11 | 79.01956176757812 |
9366 | MRK | 1999-03-12 | 80.03339385986328 |
9367 | MRK | 1999-03-15 | 80.39122009277344 |
9368 | MRK | 1999-03-16 | 81.9417953491211 |
9369 | MRK | 1999-03-17 | 80.15267181396484 |
9370 | MRK | 1999-03-18 | 82.06106567382812 |
9371 | MRK | 1999-03-19 | 82.06106567382812 |
9372 | MRK | 1999-03-22 | 82.41889190673828 |
9373 | MRK | 1999-03-23 | 79.19847106933594 |
9374 | MRK | 1999-03-24 | 78.60209655761719 |
9375 | MRK | 1999-03-25 | 78.78101348876953 |
9376 | MRK | 1999-03-26 | 76.6937026977539 |
9377 | MRK | 1999-03-29 | 78.00572204589844 |
9378 | MRK | 1999-03-30 | 78.48282623291016 |
9379 | MRK | 1999-03-31 | 76.45515441894531 |
9380 | MRK | 1999-04-01 | 76.27623748779297 |
9381 | MRK | 1999-04-05 | 74.60639190673828 |
9382 | MRK | 1999-04-06 | 74.48712158203125 |
9383 | MRK | 1999-04-07 | 76.5147933959961 |
9384 | MRK | 1999-04-08 | 77.8864517211914 |
9385 | MRK | 1999-04-09 | 79.43701934814453 |
9386 | MRK | 1999-04-12 | 81.10687255859375 |
9387 | MRK | 1999-04-13 | 79.3177490234375 |
9388 | MRK | 1999-04-14 | 74.90457916259766 |
9389 | MRK | 1999-04-15 | 73.83110809326172 |
9390 | MRK | 1999-04-16 | 74.06965637207031 |
9391 | MRK | 1999-04-19 | 69.77576446533203 |
9392 | MRK | 1999-04-20 | 71.80343627929688 |
9393 | MRK | 1999-04-21 | 72.39981079101562 |
9394 | MRK | 1999-04-22 | 74.3082046508789 |
9395 | MRK | 1999-04-23 | 72.28053283691406 |
9396 | MRK | 1999-04-26 | 70.61068725585938 |
9397 | MRK | 1999-04-27 | 70.19322204589844 |
9398 | MRK | 1999-04-28 | 67.5095443725586 |
9399 | MRK | 1999-04-29 | 67.15171813964844 |
9400 | MRK | 1999-04-30 | 67.15171813964844 |
9401 | MRK | 1999-05-03 | 67.44990539550781 |
9402 | MRK | 1999-05-04 | 67.62881469726562 |
9403 | MRK | 1999-05-05 | 69.47757720947266 |
9404 | MRK | 1999-05-06 | 70.96851348876953 |
9405 | MRK | 1999-05-07 | 71.08778381347656 |
9406 | MRK | 1999-05-10 | 68.82156372070312 |
9407 | MRK | 1999-05-11 | 68.28482818603516 |
9408 | MRK | 1999-05-12 | 68.28482818603516 |
9409 | MRK | 1999-05-13 | 69.65648651123047 |
9410 | MRK | 1999-05-14 | 67.98664093017578 |
9411 | MRK | 1999-05-17 | 68.64265441894531 |
9412 | MRK | 1999-05-18 | 67.09207916259766 |
9413 | MRK | 1999-05-19 | 67.27098846435547 |
9414 | MRK | 1999-05-20 | 68.94084167480469 |
9415 | MRK | 1999-05-21 | 68.04627990722656 |
9416 | MRK | 1999-05-24 | 66.67462158203125 |
9417 | MRK | 1999-05-25 | 65.1240463256836 |
9418 | MRK | 1999-05-26 | 64.22948455810547 |
9419 | MRK | 1999-05-27 | 62.97710037231445 |
9420 | MRK | 1999-05-28 | 64.52767181396484 |
9421 | MRK | 1999-06-01 | 65.00476837158203 |
9422 | MRK | 1999-06-02 | 63.6927490234375 |
9423 | MRK | 1999-06-03 | 65.18368530273438 |
9424 | MRK | 1999-06-04 | 67.39026641845703 |
9425 | MRK | 1999-06-07 | 66.13787841796875 |
9426 | MRK | 1999-06-08 | 65.48187255859375 |
9427 | MRK | 1999-06-09 | 66.67462158203125 |
9428 | MRK | 1999-06-10 | 64.76622009277344 |
9429 | MRK | 1999-06-11 | 63.51383590698242 |
9430 | MRK | 1999-06-14 | 63.21564865112305 |
9431 | MRK | 1999-06-15 | 64.52767181396484 |
9432 | MRK | 1999-06-16 | 65.48187255859375 |
9433 | MRK | 1999-06-17 | 66.3167953491211 |
9434 | MRK | 1999-06-18 | 65.8396987915039 |
9435 | MRK | 1999-06-21 | 66.25715637207031 |
9436 | MRK | 1999-06-22 | 66.55534362792969 |
9437 | MRK | 1999-06-23 | 64.76622009277344 |
9438 | MRK | 1999-06-24 | 65.78005981445312 |
9439 | MRK | 1999-06-25 | 65.72042083740234 |
9440 | MRK | 1999-06-28 | 66.85353088378906 |
9441 | MRK | 1999-06-29 | 68.22518920898438 |
9442 | MRK | 1999-06-30 | 70.25286102294922 |
9443 | MRK | 1999-07-01 | 71.80343627929688 |
9444 | MRK | 1999-07-02 | 71.80343627929688 |
9445 | MRK | 1999-07-06 | 70.5510482788086 |
9446 | MRK | 1999-07-07 | 71.2667007446289 |
9447 | MRK | 1999-07-08 | 71.86307525634766 |
9448 | MRK | 1999-07-09 | 71.7437973022461 |
9449 | MRK | 1999-07-12 | 71.56488800048828 |
9450 | MRK | 1999-07-13 | 71.20706176757812 |
9451 | MRK | 1999-07-14 | 69.41793823242188 |
9452 | MRK | 1999-07-15 | 69.65648651123047 |
9453 | MRK | 1999-07-16 | 67.86736297607422 |
9454 | MRK | 1999-07-19 | 67.39026641845703 |
9455 | MRK | 1999-07-20 | 65.54151153564453 |
9456 | MRK | 1999-07-21 | 65.54151153564453 |
9457 | MRK | 1999-07-22 | 66.19751739501953 |
9458 | MRK | 1999-07-23 | 65.8396987915039 |
9459 | MRK | 1999-07-26 | 65.18368530273438 |
9460 | MRK | 1999-07-27 | 65.60114288330078 |
9461 | MRK | 1999-07-28 | 65.36259460449219 |
9462 | MRK | 1999-07-29 | 63.6927490234375 |
9463 | MRK | 1999-07-30 | 64.52767181396484 |
9464 | MRK | 1999-08-02 | 64.28912353515625 |
9465 | MRK | 1999-08-03 | 63.931297302246094 |
9466 | MRK | 1999-08-04 | 61.54580307006836 |
9467 | MRK | 1999-08-05 | 61.068702697753906 |
9468 | MRK | 1999-08-06 | 59.458492279052734 |
9469 | MRK | 1999-08-09 | 59.21994400024414 |
9470 | MRK | 1999-08-10 | 59.39885330200195 |
9471 | MRK | 1999-08-11 | 58.14646911621094 |
9472 | MRK | 1999-08-12 | 59.16030502319336 |
9473 | MRK | 1999-08-13 | 60.83015441894531 |
9474 | MRK | 1999-08-16 | 61.843990325927734 |
9475 | MRK | 1999-08-17 | 62.02289962768555 |
9476 | MRK | 1999-08-18 | 61.843990325927734 |
9477 | MRK | 1999-08-19 | 62.5 |
9478 | MRK | 1999-08-20 | 64.52767181396484 |
9479 | MRK | 1999-08-23 | 66.85353088378906 |
9480 | MRK | 1999-08-24 | 65.8396987915039 |
9481 | MRK | 1999-08-25 | 67.27098846435547 |
9482 | MRK | 1999-08-26 | 65.66078186035156 |
9483 | MRK | 1999-08-27 | 65.00476837158203 |
9484 | MRK | 1999-08-30 | 65.00476837158203 |
9485 | MRK | 1999-08-31 | 64.1102066040039 |
9486 | MRK | 1999-09-01 | 65.72042083740234 |
9487 | MRK | 1999-09-02 | 65.1240463256836 |
9488 | MRK | 1999-09-03 | 67.27098846435547 |
9489 | MRK | 1999-09-07 | 65.66078186035156 |
9490 | MRK | 1999-09-08 | 66.01860809326172 |
9491 | MRK | 1999-09-09 | 66.01860809326172 |
9492 | MRK | 1999-09-10 | 66.61498260498047 |
9493 | MRK | 1999-09-13 | 66.43606567382812 |
9494 | MRK | 1999-09-14 | 65.42223358154297 |
9495 | MRK | 1999-09-15 | 64.94513702392578 |
9496 | MRK | 1999-09-16 | 66.25715637207031 |
9497 | MRK | 1999-09-17 | 65.54151153564453 |
9498 | MRK | 1999-09-20 | 66.91316986083984 |
9499 | MRK | 1999-09-21 | 65.60114288330078 |
9500 | MRK | 1999-09-22 | 66.67462158203125 |
9501 | MRK | 1999-09-23 | 65.42223358154297 |
9502 | MRK | 1999-09-24 | 63.03673553466797 |
9503 | MRK | 1999-09-27 | 62.91746139526367 |
9504 | MRK | 1999-09-28 | 62.3807258605957 |
9505 | MRK | 1999-09-29 | 61.36688995361328 |
9506 | MRK | 1999-09-30 | 61.843990325927734 |
9507 | MRK | 1999-10-01 | 65.00476837158203 |
9508 | MRK | 1999-10-04 | 66.0782470703125 |
9509 | MRK | 1999-10-05 | 66.91316986083984 |
9510 | MRK | 1999-10-06 | 68.82156372070312 |
9511 | MRK | 1999-10-07 | 67.62881469726562 |
9512 | MRK | 1999-10-08 | 70.37213897705078 |
9513 | MRK | 1999-10-11 | 71.68415832519531 |
9514 | MRK | 1999-10-12 | 70.5510482788086 |
9515 | MRK | 1999-10-13 | 69.17938995361328 |
9516 | MRK | 1999-10-14 | 69.65648651123047 |
9517 | MRK | 1999-10-15 | 67.03244018554688 |
9518 | MRK | 1999-10-18 | 68.8812026977539 |
9519 | MRK | 1999-10-19 | 71.5052490234375 |
9520 | MRK | 1999-10-20 | 72.22089385986328 |
9521 | MRK | 1999-10-21 | 75.02385711669922 |
9522 | MRK | 1999-10-22 | 76.09732818603516 |
9523 | MRK | 1999-10-25 | 74.96421813964844 |
9524 | MRK | 1999-10-26 | 74.06965637207031 |
9525 | MRK | 1999-10-27 | 74.24856567382812 |
9526 | MRK | 1999-10-28 | 75.739501953125 |
9527 | MRK | 1999-10-29 | 75.91841888427734 |
9528 | MRK | 1999-11-01 | 75.91841888427734 |
9529 | MRK | 1999-11-02 | 74.48712158203125 |
9530 | MRK | 1999-11-03 | 75.5009536743164 |
9531 | MRK | 1999-11-04 | 76.03768920898438 |
9532 | MRK | 1999-11-05 | 76.6937026977539 |
9533 | MRK | 1999-11-08 | 75.3220443725586 |
9534 | MRK | 1999-11-09 | 74.42748260498047 |
9535 | MRK | 1999-11-10 | 74.01001739501953 |
9536 | MRK | 1999-11-11 | 73.23473358154297 |
9537 | MRK | 1999-11-12 | 72.4594497680664 |
9538 | MRK | 1999-11-15 | 71.7437973022461 |
9539 | MRK | 1999-11-16 | 72.51908111572266 |
9540 | MRK | 1999-11-17 | 73.71183013916016 |
9541 | MRK | 1999-11-18 | 75.08348846435547 |
9542 | MRK | 1999-11-19 | 75.739501953125 |
9543 | MRK | 1999-11-22 | 75.12821960449219 |
9544 | MRK | 1999-11-23 | 74.60639190673828 |
9545 | MRK | 1999-11-24 | 76.03768920898438 |
9546 | MRK | 1999-11-26 | 76.21660614013672 |
9547 | MRK | 1999-11-29 | 76.33587646484375 |
9548 | MRK | 1999-11-30 | 75.08348846435547 |
9549 | MRK | 1999-12-01 | 72.89181518554688 |
9550 | MRK | 1999-12-02 | 71.9227066040039 |
9551 | MRK | 1999-12-03 | 73.83110809326172 |
9552 | MRK | 1999-12-06 | 72.20598602294922 |
9553 | MRK | 1999-12-07 | 69.83540344238281 |
9554 | MRK | 1999-12-08 | 69.93976593017578 |
9555 | MRK | 1999-12-09 | 67.927001953125 |
9556 | MRK | 1999-12-10 | 68.1655502319336 |
9557 | MRK | 1999-12-13 | 65.1240463256836 |
9558 | MRK | 1999-12-14 | 66.4957046508789 |
9559 | MRK | 1999-12-15 | 68.40410614013672 |
9560 | MRK | 1999-12-16 | 66.25715637207031 |
9561 | MRK | 1999-12-17 | 63.51383590698242 |
9562 | MRK | 1999-12-20 | 63.5734748840332 |
9563 | MRK | 1999-12-21 | 63.03673553466797 |
9564 | MRK | 1999-12-22 | 64.1102066040039 |
9565 | MRK | 1999-12-23 | 66.55534362792969 |
9566 | MRK | 1999-12-27 | 67.27098846435547 |
9567 | MRK | 1999-12-28 | 66.55534362792969 |
9568 | MRK | 1999-12-29 | 65.1240463256836 |
9569 | MRK | 1999-12-30 | 64.70658111572266 |
9570 | MRK | 1999-12-31 | 64.1102066040039 |
9571 | MRK | 2000-01-03 | 64.52767181396484 |
9572 | MRK | 2000-01-04 | 62.261451721191406 |
9573 | MRK | 2000-01-05 | 64.70658111572266 |
9574 | MRK | 2000-01-06 | 65.24332427978516 |
9575 | MRK | 2000-01-07 | 71.5052490234375 |
9576 | MRK | 2000-01-10 | 69.41793823242188 |
9577 | MRK | 2000-01-11 | 69.65648651123047 |
9578 | MRK | 2000-01-12 | 71.02815246582031 |
9579 | MRK | 2000-01-13 | 71.32633972167969 |
9580 | MRK | 2000-01-14 | 70.72996520996094 |
9581 | MRK | 2000-01-18 | 67.56917572021484 |
9582 | MRK | 2000-01-19 | 68.22518920898438 |
9583 | MRK | 2000-01-20 | 69.59684753417969 |
9584 | MRK | 2000-01-21 | 69.1197509765625 |
9585 | MRK | 2000-01-24 | 67.03244018554688 |
9586 | MRK | 2000-01-25 | 67.62881469726562 |
9587 | MRK | 2000-01-26 | 69.47757720947266 |
9588 | MRK | 2000-01-27 | 70.72996520996094 |
9589 | MRK | 2000-01-28 | 72.87690734863281 |
9590 | MRK | 2000-01-31 | 75.02385711669922 |
9591 | MRK | 2000-02-01 | 73.29437255859375 |
9592 | MRK | 2000-02-02 | 73.35401153564453 |
9593 | MRK | 2000-02-03 | 72.75763702392578 |
9594 | MRK | 2000-02-04 | 71.62451934814453 |
9595 | MRK | 2000-02-07 | 71.80343627929688 |
9596 | MRK | 2000-02-08 | 71.98234558105469 |
9597 | MRK | 2000-02-09 | 68.10591888427734 |
9598 | MRK | 2000-02-10 | 65.8396987915039 |
9599 | MRK | 2000-02-11 | 62.261451721191406 |
9600 | MRK | 2000-02-14 | 63.03673553466797 |
9601 | MRK | 2000-02-15 | 62.6192741394043 |
9602 | MRK | 2000-02-16 | 62.5 |
9603 | MRK | 2000-02-17 | 60.35305404663086 |
9604 | MRK | 2000-02-18 | 59.16030502319336 |
9605 | MRK | 2000-02-22 | 62.5 |
9606 | MRK | 2000-02-23 | 60.23377990722656 |
9607 | MRK | 2000-02-24 | 59.16030502319336 |
9608 | MRK | 2000-02-25 | 57.43082046508789 |
9609 | MRK | 2000-02-28 | 58.74284362792969 |
9610 | MRK | 2000-02-29 | 58.74284362792969 |
9611 | MRK | 2000-03-01 | 57.25190734863281 |
9612 | MRK | 2000-03-02 | 56.536258697509766 |
9613 | MRK | 2000-03-03 | 54.86641311645508 |
9614 | MRK | 2000-03-06 | 53.91221237182617 |
9615 | MRK | 2000-03-07 | 51.467079162597656 |
9616 | MRK | 2000-03-08 | 54.21039962768555 |
9617 | MRK | 2000-03-09 | 58.325382232666016 |
9618 | MRK | 2000-03-10 | 56.83444595336914 |
9619 | MRK | 2000-03-13 | 54.389312744140625 |
9620 | MRK | 2000-03-14 | 53.91221237182617 |
9621 | MRK | 2000-03-15 | 57.072994232177734 |
9622 | MRK | 2000-03-16 | 62.02289962768555 |
9623 | MRK | 2000-03-17 | 59.875953674316406 |
9624 | MRK | 2000-03-20 | 58.80248260498047 |
9625 | MRK | 2000-03-21 | 61.009063720703125 |
9626 | MRK | 2000-03-22 | 61.48616409301758 |
9627 | MRK | 2000-03-23 | 59.9952278137207 |
9628 | MRK | 2000-03-24 | 58.921756744384766 |
9629 | MRK | 2000-03-27 | 58.325382232666016 |
9630 | MRK | 2000-03-28 | 58.74284362792969 |
9631 | MRK | 2000-03-29 | 61.068702697753906 |
9632 | MRK | 2000-03-30 | 61.12834167480469 |
9633 | MRK | 2000-03-31 | 59.279579162597656 |
9634 | MRK | 2000-04-03 | 63.6927490234375 |
9635 | MRK | 2000-04-04 | 64.58731079101562 |
9636 | MRK | 2000-04-05 | 65.1240463256836 |
9637 | MRK | 2000-04-06 | 62.559635162353516 |
9638 | MRK | 2000-04-07 | 62.5 |
9639 | MRK | 2000-04-10 | 63.334922790527344 |
9640 | MRK | 2000-04-11 | 64.22948455810547 |
9641 | MRK | 2000-04-12 | 61.90362548828125 |
9642 | MRK | 2000-04-13 | 62.798187255859375 |
9643 | MRK | 2000-04-14 | 60.651241302490234 |
9644 | MRK | 2000-04-17 | 61.48616409301758 |
9645 | MRK | 2000-04-18 | 63.21564865112305 |
9646 | MRK | 2000-04-19 | 65.8396987915039 |
9647 | MRK | 2000-04-20 | 66.55534362792969 |
9648 | MRK | 2000-04-24 | 68.64265441894531 |
9649 | MRK | 2000-04-25 | 69.17938995361328 |
9650 | MRK | 2000-04-26 | 68.64265441894531 |
9651 | MRK | 2000-04-27 | 68.22518920898438 |
9652 | MRK | 2000-04-28 | 66.3167953491211 |
9653 | MRK | 2000-05-01 | 64.46803283691406 |
9654 | MRK | 2000-05-02 | 66.0782470703125 |
9655 | MRK | 2000-05-03 | 65.18368530273438 |
9656 | MRK | 2000-05-04 | 64.1102066040039 |
9657 | MRK | 2000-05-05 | 66.0782470703125 |
9658 | MRK | 2000-05-08 | 66.67462158203125 |
9659 | MRK | 2000-05-09 | 65.78005981445312 |
9660 | MRK | 2000-05-10 | 64.885498046875 |
9661 | MRK | 2000-05-11 | 65.1240463256836 |
9662 | MRK | 2000-05-12 | 65.00476837158203 |
9663 | MRK | 2000-05-15 | 66.43606567382812 |
9664 | MRK | 2000-05-16 | 67.74809265136719 |
9665 | MRK | 2000-05-17 | 66.61498260498047 |
9666 | MRK | 2000-05-18 | 66.7342529296875 |
9667 | MRK | 2000-05-19 | 69.1197509765625 |
9668 | MRK | 2000-05-22 | 69.00048065185547 |
9669 | MRK | 2000-05-23 | 70.43177795410156 |
9670 | MRK | 2000-05-24 | 71.20706176757812 |
9671 | MRK | 2000-05-25 | 71.2667007446289 |
9672 | MRK | 2000-05-26 | 71.14742279052734 |
9673 | MRK | 2000-05-30 | 71.56488800048828 |
9674 | MRK | 2000-05-31 | 71.20706176757812 |
9675 | MRK | 2000-06-01 | 69.1197509765625 |
9676 | MRK | 2000-06-02 | 65.78005981445312 |
9677 | MRK | 2000-06-05 | 66.01860809326172 |
9678 | MRK | 2000-06-06 | 66.40625 |
9679 | MRK | 2000-06-07 | 67.27098846435547 |
9680 | MRK | 2000-06-08 | 66.13787841796875 |
9681 | MRK | 2000-06-09 | 66.67462158203125 |
9682 | MRK | 2000-06-12 | 66.7342529296875 |
9683 | MRK | 2000-06-13 | 70.0739517211914 |
9684 | MRK | 2000-06-14 | 69.59684753417969 |
9685 | MRK | 2000-06-15 | 69.47757720947266 |
9686 | MRK | 2000-06-16 | 67.74809265136719 |
9687 | MRK | 2000-06-19 | 68.76192474365234 |
9688 | MRK | 2000-06-20 | 67.62881469726562 |
9689 | MRK | 2000-06-21 | 69.1197509765625 |
9690 | MRK | 2000-06-22 | 67.98664093017578 |
9691 | MRK | 2000-06-23 | 69.29866027832031 |
9692 | MRK | 2000-06-26 | 70.84923553466797 |
9693 | MRK | 2000-06-27 | 70.84923553466797 |
9694 | MRK | 2000-06-28 | 70.61068725585938 |
9695 | MRK | 2000-06-29 | 70.71504974365234 |
9696 | MRK | 2000-06-30 | 73.1154556274414 |
9697 | MRK | 2000-07-03 | 72.96636199951172 |
9698 | MRK | 2000-07-05 | 73.6521987915039 |
9699 | MRK | 2000-07-06 | 71.9227066040039 |
9700 | MRK | 2000-07-07 | 70.96851348876953 |
9701 | MRK | 2000-07-10 | 71.44561004638672 |
9702 | MRK | 2000-07-11 | 71.2667007446289 |
9703 | MRK | 2000-07-12 | 70.02922058105469 |
9704 | MRK | 2000-07-13 | 65.95896911621094 |
9705 | MRK | 2000-07-14 | 64.16984558105469 |
9706 | MRK | 2000-07-17 | 64.28912353515625 |
9707 | MRK | 2000-07-18 | 63.334922790527344 |
9708 | MRK | 2000-07-19 | 62.261451721191406 |
9709 | MRK | 2000-07-20 | 61.12834167480469 |
9710 | MRK | 2000-07-21 | 60.83015441894531 |
9711 | MRK | 2000-07-24 | 66.37643432617188 |
9712 | MRK | 2000-07-25 | 67.65863800048828 |
9713 | MRK | 2000-07-26 | 66.79389190673828 |
9714 | MRK | 2000-07-27 | 69.0302963256836 |
9715 | MRK | 2000-07-28 | 69.44776153564453 |
9716 | MRK | 2000-07-31 | 68.37428283691406 |
9717 | MRK | 2000-08-01 | 70.70014190673828 |
9718 | MRK | 2000-08-02 | 71.56488800048828 |
9719 | MRK | 2000-08-03 | 71.77361297607422 |
9720 | MRK | 2000-08-04 | 70.43177795410156 |
9721 | MRK | 2000-08-07 | 69.68630981445312 |
9722 | MRK | 2000-08-08 | 69.04520416259766 |
9723 | MRK | 2000-08-09 | 67.33062744140625 |
9724 | MRK | 2000-08-10 | 68.19537353515625 |
9725 | MRK | 2000-08-11 | 69.08993530273438 |
9726 | MRK | 2000-08-14 | 69.50739288330078 |
9727 | MRK | 2000-08-15 | 69.89503479003906 |
9728 | MRK | 2000-08-16 | 70.25286102294922 |
9729 | MRK | 2000-08-17 | 70.5510482788086 |
9730 | MRK | 2000-08-18 | 68.7022933959961 |
9731 | MRK | 2000-08-21 | 68.58301544189453 |
9732 | MRK | 2000-08-22 | 69.17938995361328 |
9733 | MRK | 2000-08-23 | 68.94084167480469 |
9734 | MRK | 2000-08-24 | 69.17938995361328 |
9735 | MRK | 2000-08-25 | 69.59684753417969 |
9736 | MRK | 2000-08-28 | 69.14957427978516 |
9737 | MRK | 2000-08-29 | 67.927001953125 |
9738 | MRK | 2000-08-30 | 67.86736297607422 |
9739 | MRK | 2000-08-31 | 66.68952941894531 |
9740 | MRK | 2000-09-01 | 66.01860809326172 |
9741 | MRK | 2000-09-05 | 64.06548309326172 |
9742 | MRK | 2000-09-06 | 62.97710037231445 |
9743 | MRK | 2000-09-07 | 64.16984558105469 |
9744 | MRK | 2000-09-08 | 64.43821716308594 |
9745 | MRK | 2000-09-11 | 64.82585906982422 |
9746 | MRK | 2000-09-12 | 64.60221862792969 |
9747 | MRK | 2000-09-13 | 65.19859313964844 |
9748 | MRK | 2000-09-14 | 64.46803283691406 |
9749 | MRK | 2000-09-15 | 64.1102066040039 |
9750 | MRK | 2000-09-18 | 64.05057525634766 |
9751 | MRK | 2000-09-19 | 65.18368530273438 |
9752 | MRK | 2000-09-20 | 64.7811279296875 |
9753 | MRK | 2000-09-21 | 66.91316986083984 |
9754 | MRK | 2000-09-22 | 69.83540344238281 |
9755 | MRK | 2000-09-25 | 68.94084167480469 |
9756 | MRK | 2000-09-26 | 67.03244018554688 |
9757 | MRK | 2000-09-27 | 69.53721618652344 |
9758 | MRK | 2000-09-28 | 69.77576446533203 |
9759 | MRK | 2000-09-29 | 71.02815246582031 |
9760 | MRK | 2000-10-02 | 70.61068725585938 |
9761 | MRK | 2000-10-03 | 70.61068725585938 |
9762 | MRK | 2000-10-04 | 70.19322204589844 |
9763 | MRK | 2000-10-05 | 71.86307525634766 |
9764 | MRK | 2000-10-06 | 72.57872009277344 |
9765 | MRK | 2000-10-09 | 71.86307525634766 |
9766 | MRK | 2000-10-10 | 73.35401153564453 |
9767 | MRK | 2000-10-11 | 72.99618530273438 |
9768 | MRK | 2000-10-12 | 73.6521987915039 |
9769 | MRK | 2000-10-13 | 72.697998046875 |
9770 | MRK | 2000-10-16 | 73.35401153564453 |
9771 | MRK | 2000-10-17 | 74.60639190673828 |
9772 | MRK | 2000-10-18 | 74.60639190673828 |
9773 | MRK | 2000-10-19 | 74.01001739501953 |
9774 | MRK | 2000-10-20 | 78.125 |
9775 | MRK | 2000-10-23 | 80.86832427978516 |
9776 | MRK | 2000-10-24 | 81.52433013916016 |
9777 | MRK | 2000-10-25 | 83.3134536743164 |
9778 | MRK | 2000-10-26 | 82.71707916259766 |
9779 | MRK | 2000-10-27 | 83.96946716308594 |
9780 | MRK | 2000-10-30 | 84.62548065185547 |
9781 | MRK | 2000-10-31 | 85.81822204589844 |
9782 | MRK | 2000-11-01 | 85.63931274414062 |
9783 | MRK | 2000-11-02 | 85.04293823242188 |
9784 | MRK | 2000-11-03 | 83.85018920898438 |
9785 | MRK | 2000-11-06 | 85.87786102294922 |
9786 | MRK | 2000-11-07 | 82.89598846435547 |
9787 | MRK | 2000-11-08 | 86.65315246582031 |
9788 | MRK | 2000-11-09 | 86.29532623291016 |
9789 | MRK | 2000-11-10 | 87.30915832519531 |
9790 | MRK | 2000-11-13 | 85.28148651123047 |
9791 | MRK | 2000-11-14 | 86.8917007446289 |
9792 | MRK | 2000-11-15 | 87.42843627929688 |
9793 | MRK | 2000-11-16 | 86.05677795410156 |
9794 | MRK | 2000-11-17 | 84.44656372070312 |
9795 | MRK | 2000-11-20 | 86.23568725585938 |
9796 | MRK | 2000-11-21 | 87.78626251220703 |
9797 | MRK | 2000-11-22 | 86.53387451171875 |
9798 | MRK | 2000-11-24 | 85.34112548828125 |
9799 | MRK | 2000-11-27 | 87.42843627929688 |
9800 | MRK | 2000-11-28 | 88.38263702392578 |
9801 | MRK | 2000-11-29 | 90.52957916259766 |
9802 | MRK | 2000-11-30 | 88.44226837158203 |
9803 | MRK | 2000-12-01 | 86.47423553466797 |
9804 | MRK | 2000-12-04 | 87.72662353515625 |
9805 | MRK | 2000-12-05 | 85.87786102294922 |
9806 | MRK | 2000-12-06 | 85.46040344238281 |
9807 | MRK | 2000-12-07 | 86.8917007446289 |
9808 | MRK | 2000-12-08 | 85.46040344238281 |
9809 | MRK | 2000-12-11 | 86.47423553466797 |
9810 | MRK | 2000-12-12 | 87.18988800048828 |
9811 | MRK | 2000-12-13 | 87.78626251220703 |
9812 | MRK | 2000-12-14 | 86.83206176757812 |
9813 | MRK | 2000-12-15 | 86.23568725585938 |
9814 | MRK | 2000-12-18 | 85.22184753417969 |
9815 | MRK | 2000-12-19 | 87.30915832519531 |
9816 | MRK | 2000-12-20 | 89.09828186035156 |
9817 | MRK | 2000-12-21 | 88.26335906982422 |
9818 | MRK | 2000-12-22 | 86.35496520996094 |
9819 | MRK | 2000-12-26 | 88.44226837158203 |
9820 | MRK | 2000-12-27 | 88.44226837158203 |
9821 | MRK | 2000-12-28 | 90.4103012084961 |
9822 | MRK | 2000-12-29 | 89.33683013916016 |
9823 | MRK | 2001-01-02 | 88.7404556274414 |
9824 | MRK | 2001-01-03 | 85.04293823242188 |
9825 | MRK | 2001-01-04 | 81.10687255859375 |
9826 | MRK | 2001-01-05 | 79.49665832519531 |
9827 | MRK | 2001-01-08 | 79.67557525634766 |
9828 | MRK | 2001-01-09 | 80.15267181396484 |
9829 | MRK | 2001-01-10 | 79.37738800048828 |
9830 | MRK | 2001-01-11 | 77.8864517211914 |
9831 | MRK | 2001-01-12 | 77.70753479003906 |
9832 | MRK | 2001-01-16 | 79.49665832519531 |
9833 | MRK | 2001-01-17 | 77.52862548828125 |
9834 | MRK | 2001-01-18 | 79.0792007446289 |
9835 | MRK | 2001-01-19 | 78.66173553466797 |
9836 | MRK | 2001-01-22 | 78.54246520996094 |
9837 | MRK | 2001-01-23 | 75.91841888427734 |
9838 | MRK | 2001-01-24 | 75.3220443725586 |
9839 | MRK | 2001-01-25 | 78.125 |
9840 | MRK | 2001-01-26 | 78.48282623291016 |
9841 | MRK | 2001-01-29 | 76.63167572021484 |
9842 | MRK | 2001-01-30 | 77.29007720947266 |
9843 | MRK | 2001-01-31 | 78.41603088378906 |
9844 | MRK | 2001-02-01 | 80.61068725585938 |
9845 | MRK | 2001-02-02 | 80.1240463256836 |
9846 | MRK | 2001-02-05 | 80.61068725585938 |
9847 | MRK | 2001-02-06 | 80.49618530273438 |
9848 | MRK | 2001-02-07 | 78.10114288330078 |
9849 | MRK | 2001-02-08 | 79.16984558105469 |
9850 | MRK | 2001-02-09 | 78.9312973022461 |
9851 | MRK | 2001-02-12 | 79.17938995361328 |
9852 | MRK | 2001-02-13 | 77.05152893066406 |
9853 | MRK | 2001-02-14 | 75.98282623291016 |
9854 | MRK | 2001-02-15 | 74.52290344238281 |
9855 | MRK | 2001-02-16 | 73.75 |
9856 | MRK | 2001-02-20 | 74.33206176757812 |
9857 | MRK | 2001-02-21 | 75.10496520996094 |
9858 | MRK | 2001-02-22 | 74.14122009277344 |
9859 | MRK | 2001-02-23 | 73.54962158203125 |
9860 | MRK | 2001-02-26 | 75.69656372070312 |
9861 | MRK | 2001-02-27 | 76.25 |
9862 | MRK | 2001-02-28 | 76.52671813964844 |
9863 | MRK | 2001-03-01 | 76.09732818603516 |
9864 | MRK | 2001-03-02 | 76.47901153564453 |
9865 | MRK | 2001-03-05 | 75.88740539550781 |
9866 | MRK | 2001-03-06 | 73.90267181396484 |
9867 | MRK | 2001-03-07 | 70.99236297607422 |
9868 | MRK | 2001-03-08 | 71.364501953125 |
9869 | MRK | 2001-03-09 | 72.22328186035156 |
9870 | MRK | 2001-03-12 | 70.75381469726562 |
9871 | MRK | 2001-03-13 | 69.5896987915039 |
9872 | MRK | 2001-03-14 | 68.635498046875 |
9873 | MRK | 2001-03-15 | 70.65839385986328 |
9874 | MRK | 2001-03-16 | 68.17748260498047 |
9875 | MRK | 2001-03-19 | 68.76908111572266 |
9876 | MRK | 2001-03-20 | 67.03244018554688 |
9877 | MRK | 2001-03-21 | 64.84732818603516 |
9878 | MRK | 2001-03-22 | 66.51717376708984 |
9879 | MRK | 2001-03-23 | 65.82061004638672 |
9880 | MRK | 2001-03-26 | 68.20610809326172 |
9881 | MRK | 2001-03-27 | 70.2385482788086 |
9882 | MRK | 2001-03-28 | 71.70801544189453 |
9883 | MRK | 2001-03-29 | 70.80152893066406 |
9884 | MRK | 2001-03-30 | 72.42366027832031 |
9885 | MRK | 2001-04-02 | 70.84923553466797 |
9886 | MRK | 2001-04-03 | 69.47518920898438 |
9887 | MRK | 2001-04-04 | 71.0687026977539 |
9888 | MRK | 2001-04-05 | 72.30915832519531 |
9889 | MRK | 2001-04-06 | 72.91984558105469 |
9890 | MRK | 2001-04-09 | 74.42748260498047 |
9891 | MRK | 2001-04-10 | 74.79962158203125 |
9892 | MRK | 2001-04-11 | 73.61640930175781 |
9893 | MRK | 2001-04-12 | 75.85877990722656 |
9894 | MRK | 2001-04-16 | 75.47709655761719 |
9895 | MRK | 2001-04-17 | 77.1469497680664 |
9896 | MRK | 2001-04-18 | 75.66793823242188 |
9897 | MRK | 2001-04-19 | 74.68511199951172 |
9898 | MRK | 2001-04-20 | 70.2385482788086 |
9899 | MRK | 2001-04-23 | 70.84923553466797 |
9900 | MRK | 2001-04-24 | 70.09542083740234 |
9901 | MRK | 2001-04-25 | 71.4312973022461 |
9902 | MRK | 2001-04-26 | 71.4217529296875 |
9903 | MRK | 2001-04-27 | 72.18511199951172 |
9904 | MRK | 2001-04-30 | 72.4904556274414 |
9905 | MRK | 2001-05-01 | 72.13740539550781 |
9906 | MRK | 2001-05-02 | 71.47901153564453 |
9907 | MRK | 2001-05-03 | 71.82251739501953 |
9908 | MRK | 2001-05-04 | 72.87213897705078 |
9909 | MRK | 2001-05-07 | 73.37786102294922 |
9910 | MRK | 2001-05-08 | 72.93893432617188 |
9911 | MRK | 2001-05-09 | 73.77862548828125 |
9912 | MRK | 2001-05-10 | 73.01526641845703 |
9913 | MRK | 2001-05-11 | 72.46183013916016 |
9914 | MRK | 2001-05-14 | 73.17748260498047 |
9915 | MRK | 2001-05-15 | 72.42366027832031 |
9916 | MRK | 2001-05-16 | 74.52290344238281 |
9917 | MRK | 2001-05-17 | 75.0 |
9918 | MRK | 2001-05-18 | 73.85496520996094 |
9919 | MRK | 2001-05-21 | 73.85496520996094 |
9920 | MRK | 2001-05-22 | 71.6603012084961 |
9921 | MRK | 2001-05-23 | 70.61068725585938 |
9922 | MRK | 2001-05-24 | 69.17938995361328 |
9923 | MRK | 2001-05-25 | 69.27481079101562 |
9924 | MRK | 2001-05-29 | 70.98282623291016 |
9925 | MRK | 2001-05-30 | 69.92366027832031 |
9926 | MRK | 2001-05-31 | 69.6469497680664 |
9927 | MRK | 2001-06-01 | 70.80152893066406 |
9928 | MRK | 2001-06-04 | 70.91603088378906 |
9929 | MRK | 2001-06-05 | 71.87976837158203 |
9930 | MRK | 2001-06-06 | 70.56298065185547 |
9931 | MRK | 2001-06-07 | 71.38359069824219 |
9932 | MRK | 2001-06-08 | 70.82061004638672 |
9933 | MRK | 2001-06-11 | 68.94084167480469 |
9934 | MRK | 2001-06-12 | 69.28434753417969 |
9935 | MRK | 2001-06-13 | 69.78053283691406 |
9936 | MRK | 2001-06-14 | 70.51526641845703 |
9937 | MRK | 2001-06-15 | 70.37213897705078 |
9938 | MRK | 2001-06-18 | 70.84923553466797 |
9939 | MRK | 2001-06-19 | 71.1832046508789 |
9940 | MRK | 2001-06-20 | 71.2404556274414 |
9941 | MRK | 2001-06-21 | 71.05915832519531 |
9942 | MRK | 2001-06-22 | 64.69465637207031 |
9943 | MRK | 2001-06-25 | 64.40839385986328 |
9944 | MRK | 2001-06-26 | 63.1870231628418 |
9945 | MRK | 2001-06-27 | 62.63358688354492 |
9946 | MRK | 2001-06-28 | 62.02289962768555 |
9947 | MRK | 2001-06-29 | 60.98282241821289 |
9948 | MRK | 2001-07-02 | 61.402671813964844 |
9949 | MRK | 2001-07-03 | 61.73664093017578 |
9950 | MRK | 2001-07-05 | 61.20228958129883 |
9951 | MRK | 2001-07-06 | 60.53435134887695 |
9952 | MRK | 2001-07-09 | 61.64122009277344 |
9953 | MRK | 2001-07-10 | 60.8015251159668 |
9954 | MRK | 2001-07-11 | 59.50381851196289 |
9955 | MRK | 2001-07-12 | 58.20610809326172 |
9956 | MRK | 2001-07-13 | 58.683204650878906 |
9957 | MRK | 2001-07-16 | 60.095420837402344 |
9958 | MRK | 2001-07-17 | 61.52671813964844 |
9959 | MRK | 2001-07-18 | 64.45610809326172 |
9960 | MRK | 2001-07-19 | 64.21755981445312 |
9961 | MRK | 2001-07-20 | 63.38740539550781 |
9962 | MRK | 2001-07-23 | 62.69084167480469 |
9963 | MRK | 2001-07-24 | 61.95610809326172 |
9964 | MRK | 2001-07-25 | 62.01335906982422 |
9965 | MRK | 2001-07-26 | 61.79389190673828 |
9966 | MRK | 2001-07-27 | 62.156490325927734 |
9967 | MRK | 2001-07-30 | 63.21564865112305 |
9968 | MRK | 2001-07-31 | 64.86640930175781 |
9969 | MRK | 2001-08-01 | 64.8759536743164 |
9970 | MRK | 2001-08-02 | 64.68511199951172 |
9971 | MRK | 2001-08-03 | 64.9904556274414 |
9972 | MRK | 2001-08-06 | 64.33206176757812 |
9973 | MRK | 2001-08-07 | 65.34351348876953 |
9974 | MRK | 2001-08-08 | 64.74236297607422 |
9975 | MRK | 2001-08-09 | 64.71373748779297 |
9976 | MRK | 2001-08-10 | 65.86832427978516 |
9977 | MRK | 2001-08-13 | 66.45992279052734 |
9978 | MRK | 2001-08-14 | 66.79389190673828 |
9979 | MRK | 2001-08-15 | 65.74427795410156 |
9980 | MRK | 2001-08-16 | 66.78434753417969 |
9981 | MRK | 2001-08-17 | 65.98282623291016 |
9982 | MRK | 2001-08-20 | 67.34732818603516 |
9983 | MRK | 2001-08-21 | 67.5095443725586 |
9984 | MRK | 2001-08-22 | 67.95801544189453 |
9985 | MRK | 2001-08-23 | 65.37213897705078 |
9986 | MRK | 2001-08-24 | 65.85877990722656 |
9987 | MRK | 2001-08-27 | 65.55343627929688 |
9988 | MRK | 2001-08-28 | 64.89503479003906 |
9989 | MRK | 2001-08-29 | 64.06488800048828 |
9990 | MRK | 2001-08-30 | 62.96755599975586 |
9991 | MRK | 2001-08-31 | 62.11832046508789 |
9992 | MRK | 2001-09-04 | 62.30915832519531 |
9993 | MRK | 2001-09-05 | 64.59923553466797 |
9994 | MRK | 2001-09-06 | 62.738548278808594 |
9995 | MRK | 2001-09-07 | 61.35496139526367 |
9996 | MRK | 2001-09-10 | 63.07251739501953 |
9997 | MRK | 2001-09-17 | 64.07442474365234 |
9998 | MRK | 2001-09-18 | 65.1812973022461 |
9999 | MRK | 2001-09-19 | 64.75190734863281 |
10000 | MRK | 2001-09-20 | 63.788169860839844 |
10001 | MRK | 2001-09-21 | 62.69084167480469 |
10002 | MRK | 2001-09-24 | 61.05915832519531 |
10003 | MRK | 2001-09-25 | 59.58969497680664 |
10004 | MRK | 2001-09-26 | 60.4484748840332 |
10005 | MRK | 2001-09-27 | 63.17748260498047 |
10006 | MRK | 2001-09-28 | 63.549617767333984 |
10007 | MRK | 2001-10-01 | 65.19084167480469 |
10008 | MRK | 2001-10-02 | 65.30534362792969 |
10009 | MRK | 2001-10-03 | 64.56106567382812 |
10010 | MRK | 2001-10-04 | 64.02671813964844 |
10011 | MRK | 2001-10-05 | 65.13359069824219 |
10012 | MRK | 2001-10-08 | 65.45801544189453 |
10013 | MRK | 2001-10-09 | 64.8187026977539 |
10014 | MRK | 2001-10-10 | 65.3530502319336 |
10015 | MRK | 2001-10-11 | 65.0572509765625 |
10016 | MRK | 2001-10-12 | 65.99236297607422 |
10017 | MRK | 2001-10-15 | 66.74618530273438 |
10018 | MRK | 2001-10-16 | 66.135498046875 |
10019 | MRK | 2001-10-17 | 65.88740539550781 |
10020 | MRK | 2001-10-18 | 63.26335906982422 |
10021 | MRK | 2001-10-19 | 62.385494232177734 |
10022 | MRK | 2001-10-22 | 64.17938995361328 |
10023 | MRK | 2001-10-23 | 63.88358688354492 |
10024 | MRK | 2001-10-24 | 63.931297302246094 |
10025 | MRK | 2001-10-25 | 63.44465637207031 |
10026 | MRK | 2001-10-26 | 62.786258697509766 |
10027 | MRK | 2001-10-29 | 62.242366790771484 |
10028 | MRK | 2001-10-30 | 61.78435134887695 |
10029 | MRK | 2001-10-31 | 60.88740539550781 |
10030 | MRK | 2001-11-01 | 61.25954055786133 |
10031 | MRK | 2001-11-02 | 62.0515251159668 |
10032 | MRK | 2001-11-05 | 62.385494232177734 |
10033 | MRK | 2001-11-06 | 62.4427490234375 |
10034 | MRK | 2001-11-07 | 61.774810791015625 |
10035 | MRK | 2001-11-08 | 62.23282241821289 |
10036 | MRK | 2001-11-09 | 61.65076446533203 |
10037 | MRK | 2001-11-12 | 61.431297302246094 |
10038 | MRK | 2001-11-13 | 61.622135162353516 |
10039 | MRK | 2001-11-14 | 61.917938232421875 |
10040 | MRK | 2001-11-15 | 61.6984748840332 |
10041 | MRK | 2001-11-16 | 61.92748260498047 |
10042 | MRK | 2001-11-19 | 61.63167953491211 |
10043 | MRK | 2001-11-20 | 61.20228958129883 |
10044 | MRK | 2001-11-21 | 62.57633590698242 |
10045 | MRK | 2001-11-23 | 62.91030502319336 |
10046 | MRK | 2001-11-26 | 63.979007720947266 |
10047 | MRK | 2001-11-27 | 63.540077209472656 |
10048 | MRK | 2001-11-28 | 62.356868743896484 |
10049 | MRK | 2001-11-29 | 63.788169860839844 |
10050 | MRK | 2001-11-30 | 64.6469497680664 |
10051 | MRK | 2001-12-03 | 65.36259460449219 |
10052 | MRK | 2001-12-04 | 64.53244018554688 |
10053 | MRK | 2001-12-05 | 63.20610809326172 |
10054 | MRK | 2001-12-06 | 63.1202278137207 |
10055 | MRK | 2001-12-07 | 63.931297302246094 |
10056 | MRK | 2001-12-10 | 63.921756744384766 |
10057 | MRK | 2001-12-11 | 57.91984558105469 |
10058 | MRK | 2001-12-12 | 55.83969497680664 |
10059 | MRK | 2001-12-13 | 55.286258697509766 |
10060 | MRK | 2001-12-14 | 55.42938995361328 |
10061 | MRK | 2001-12-17 | 54.5515251159668 |
10062 | MRK | 2001-12-18 | 55.82061004638672 |
10063 | MRK | 2001-12-19 | 56.61259460449219 |
10064 | MRK | 2001-12-20 | 57.01335906982422 |
10065 | MRK | 2001-12-21 | 56.89885330200195 |
10066 | MRK | 2001-12-24 | 57.28053283691406 |
10067 | MRK | 2001-12-26 | 57.20419692993164 |
10068 | MRK | 2001-12-27 | 57.04198455810547 |
10069 | MRK | 2001-12-28 | 56.79389190673828 |
10070 | MRK | 2001-12-31 | 56.106868743896484 |
10071 | MRK | 2002-01-02 | 57.02289962768555 |
10072 | MRK | 2002-01-03 | 56.32633590698242 |
10073 | MRK | 2002-01-04 | 56.1927490234375 |
10074 | MRK | 2002-01-07 | 55.43893051147461 |
10075 | MRK | 2002-01-08 | 56.040077209472656 |
10076 | MRK | 2002-01-09 | 56.125953674316406 |
10077 | MRK | 2002-01-10 | 56.26908493041992 |
10078 | MRK | 2002-01-11 | 56.27862548828125 |
10079 | MRK | 2002-01-14 | 56.154579162597656 |
10080 | MRK | 2002-01-15 | 55.963741302490234 |
10081 | MRK | 2002-01-16 | 55.5629768371582 |
10082 | MRK | 2002-01-17 | 55.91603088378906 |
10083 | MRK | 2002-01-18 | 55.343509674072266 |
10084 | MRK | 2002-01-22 | 56.57442855834961 |
10085 | MRK | 2002-01-23 | 55.582061767578125 |
10086 | MRK | 2002-01-24 | 54.98091506958008 |
10087 | MRK | 2002-01-25 | 54.35114669799805 |
10088 | MRK | 2002-01-28 | 54.389312744140625 |
10089 | MRK | 2002-01-29 | 54.885494232177734 |
10090 | MRK | 2002-01-30 | 56.14503860473633 |
10091 | MRK | 2002-01-31 | 56.46946716308594 |
10092 | MRK | 2002-02-01 | 56.70801544189453 |
10093 | MRK | 2002-02-04 | 55.76335906982422 |
10094 | MRK | 2002-02-05 | 56.67938995361328 |
10095 | MRK | 2002-02-06 | 55.935115814208984 |
10096 | MRK | 2002-02-07 | 55.65839767456055 |
10097 | MRK | 2002-02-08 | 56.44084167480469 |
10098 | MRK | 2002-02-11 | 56.72710037231445 |
10099 | MRK | 2002-02-12 | 57.461830139160156 |
10100 | MRK | 2002-02-13 | 57.80534362792969 |
10101 | MRK | 2002-02-14 | 56.95610809326172 |
10102 | MRK | 2002-02-15 | 57.07061004638672 |
10103 | MRK | 2002-02-19 | 56.536258697509766 |
10104 | MRK | 2002-02-20 | 58.45419692993164 |
10105 | MRK | 2002-02-21 | 58.21564865112305 |
10106 | MRK | 2002-02-22 | 58.683204650878906 |
10107 | MRK | 2002-02-25 | 58.053436279296875 |
10108 | MRK | 2002-02-26 | 57.872135162353516 |
10109 | MRK | 2002-02-27 | 58.09160232543945 |
10110 | MRK | 2002-02-28 | 58.520992279052734 |
10111 | MRK | 2002-03-01 | 60.095420837402344 |
10112 | MRK | 2002-03-04 | 60.124046325683594 |
10113 | MRK | 2002-03-05 | 58.979007720947266 |
10114 | MRK | 2002-03-06 | 59.799617767333984 |
10115 | MRK | 2002-03-07 | 60.27671813964844 |
10116 | MRK | 2002-03-08 | 59.63740539550781 |
10117 | MRK | 2002-03-11 | 59.86641311645508 |
10118 | MRK | 2002-03-12 | 60.582061767578125 |
10119 | MRK | 2002-03-13 | 61.421756744384766 |
10120 | MRK | 2002-03-14 | 60.53435134887695 |
10121 | MRK | 2002-03-15 | 57.01335906982422 |
10122 | MRK | 2002-03-18 | 56.097328186035156 |
10123 | MRK | 2002-03-19 | 55.7442741394043 |
10124 | MRK | 2002-03-20 | 55.41984558105469 |
10125 | MRK | 2002-03-21 | 55.39122009277344 |
10126 | MRK | 2002-03-22 | 55.53435134887695 |
10127 | MRK | 2002-03-25 | 54.875953674316406 |
10128 | MRK | 2002-03-26 | 54.770992279052734 |
10129 | MRK | 2002-03-27 | 54.78053283691406 |
10130 | MRK | 2002-03-28 | 54.9427490234375 |
10131 | MRK | 2002-04-01 | 54.961830139160156 |
10132 | MRK | 2002-04-02 | 54.80915832519531 |
10133 | MRK | 2002-04-03 | 54.66603088378906 |
10134 | MRK | 2002-04-04 | 53.2442741394043 |
10135 | MRK | 2002-04-05 | 52.71946716308594 |
10136 | MRK | 2002-04-08 | 51.67938995361328 |
10137 | MRK | 2002-04-09 | 51.135494232177734 |
10138 | MRK | 2002-04-10 | 50.70610809326172 |
10139 | MRK | 2002-04-11 | 49.761451721191406 |
10140 | MRK | 2002-04-12 | 51.52671813964844 |
10141 | MRK | 2002-04-15 | 52.03244400024414 |
10142 | MRK | 2002-04-16 | 52.5 |
10143 | MRK | 2002-04-17 | 52.52862548828125 |
10144 | MRK | 2002-04-18 | 53.979007720947266 |
10145 | MRK | 2002-04-19 | 54.332061767578125 |
10146 | MRK | 2002-04-22 | 53.931297302246094 |
10147 | MRK | 2002-04-23 | 52.9484748840332 |
10148 | MRK | 2002-04-24 | 52.328243255615234 |
10149 | MRK | 2002-04-25 | 52.375953674316406 |
10150 | MRK | 2002-04-26 | 51.975189208984375 |
10151 | MRK | 2002-04-29 | 52.16603088378906 |
10152 | MRK | 2002-04-30 | 51.85114669799805 |
10153 | MRK | 2002-05-01 | 52.76717758178711 |
10154 | MRK | 2002-05-02 | 53.024810791015625 |
10155 | MRK | 2002-05-03 | 52.95801544189453 |
10156 | MRK | 2002-05-06 | 53.31106948852539 |
10157 | MRK | 2002-05-07 | 53.0057258605957 |
10158 | MRK | 2002-05-08 | 54.036258697509766 |
10159 | MRK | 2002-05-09 | 53.20610809326172 |
10160 | MRK | 2002-05-10 | 53.0629768371582 |
10161 | MRK | 2002-05-13 | 54.04580307006836 |
10162 | MRK | 2002-05-14 | 54.86641311645508 |
10163 | MRK | 2002-05-15 | 54.29389190673828 |
10164 | MRK | 2002-05-16 | 54.007633209228516 |
10165 | MRK | 2002-05-17 | 55.46755599975586 |
10166 | MRK | 2002-05-20 | 55.53435134887695 |
10167 | MRK | 2002-05-21 | 55.152671813964844 |
10168 | MRK | 2002-05-22 | 54.885494232177734 |
10169 | MRK | 2002-05-23 | 54.86641311645508 |
10170 | MRK | 2002-05-24 | 53.902671813964844 |
10171 | MRK | 2002-05-28 | 53.47328186035156 |
10172 | MRK | 2002-05-29 | 54.51335906982422 |
10173 | MRK | 2002-05-30 | 53.8072509765625 |
10174 | MRK | 2002-05-31 | 54.48473358154297 |
10175 | MRK | 2002-06-03 | 52.69084167480469 |
10176 | MRK | 2002-06-04 | 52.14694595336914 |
10177 | MRK | 2002-06-05 | 52.433204650878906 |
10178 | MRK | 2002-06-06 | 50.76335906982422 |
10179 | MRK | 2002-06-07 | 50.26717758178711 |
10180 | MRK | 2002-06-10 | 51.8129768371582 |
10181 | MRK | 2002-06-11 | 49.50381851196289 |
10182 | MRK | 2002-06-12 | 49.60877990722656 |
10183 | MRK | 2002-06-13 | 49.64694595336914 |
10184 | MRK | 2002-06-14 | 50.10496139526367 |
10185 | MRK | 2002-06-17 | 50.92557144165039 |
10186 | MRK | 2002-06-18 | 50.53435134887695 |
10187 | MRK | 2002-06-19 | 50.13358688354492 |
10188 | MRK | 2002-06-20 | 49.80915832519531 |
10189 | MRK | 2002-06-21 | 47.69084167480469 |
10190 | MRK | 2002-06-24 | 47.23282241821289 |
10191 | MRK | 2002-06-25 | 46.803436279296875 |
10192 | MRK | 2002-06-26 | 48.024810791015625 |
10193 | MRK | 2002-06-27 | 48.549617767333984 |
10194 | MRK | 2002-06-28 | 48.32061004638672 |
10195 | MRK | 2002-07-01 | 46.51717758178711 |
10196 | MRK | 2002-07-02 | 44.770992279052734 |
10197 | MRK | 2002-07-03 | 45.114505767822266 |
10198 | MRK | 2002-07-05 | 46.622135162353516 |
10199 | MRK | 2002-07-08 | 45.6202278137207 |
10200 | MRK | 2002-07-09 | 43.654579162597656 |
10201 | MRK | 2002-07-10 | 41.57442855834961 |
10202 | MRK | 2002-07-11 | 42.25190734863281 |
10203 | MRK | 2002-07-12 | 43.463741302490234 |
10204 | MRK | 2002-07-15 | 43.606868743896484 |
10205 | MRK | 2002-07-16 | 41.9942741394043 |
10206 | MRK | 2002-07-17 | 42.461830139160156 |
10207 | MRK | 2002-07-18 | 40.07633590698242 |
10208 | MRK | 2002-07-19 | 39.59923553466797 |
10209 | MRK | 2002-07-22 | 38.17748260498047 |
10210 | MRK | 2002-07-23 | 37.261451721191406 |
10211 | MRK | 2002-07-24 | 40.64885330200195 |
10212 | MRK | 2002-07-25 | 42.42366409301758 |
10213 | MRK | 2002-07-26 | 43.893131256103516 |
10214 | MRK | 2002-07-29 | 46.24045944213867 |
10215 | MRK | 2002-07-30 | 46.288169860839844 |
10216 | MRK | 2002-07-31 | 47.328243255615234 |
10217 | MRK | 2002-08-01 | 45.75381851196289 |
10218 | MRK | 2002-08-02 | 45.667938232421875 |
10219 | MRK | 2002-08-05 | 43.45419692993164 |
10220 | MRK | 2002-08-06 | 44.685115814208984 |
10221 | MRK | 2002-08-07 | 46.70801544189453 |
10222 | MRK | 2002-08-08 | 48.04389190673828 |
10223 | MRK | 2002-08-09 | 48.683204650878906 |
10224 | MRK | 2002-08-12 | 48.902671813964844 |
10225 | MRK | 2002-08-13 | 47.404579162597656 |
10226 | MRK | 2002-08-14 | 48.75 |
10227 | MRK | 2002-08-15 | 48.26335906982422 |
10228 | MRK | 2002-08-16 | 47.709922790527344 |
10229 | MRK | 2002-08-19 | 48.91221237182617 |
10230 | MRK | 2002-08-20 | 48.32061004638672 |
10231 | MRK | 2002-08-21 | 49.50381851196289 |
10232 | MRK | 2002-08-22 | 51.33587646484375 |
10233 | MRK | 2002-08-23 | 50.152671813964844 |
10234 | MRK | 2002-08-26 | 50.257633209228516 |
10235 | MRK | 2002-08-27 | 49.29389190673828 |
10236 | MRK | 2002-08-28 | 48.32061004638672 |
10237 | MRK | 2002-08-29 | 48.41603088378906 |
10238 | MRK | 2002-08-30 | 48.20610809326172 |
10239 | MRK | 2002-09-03 | 45.67748260498047 |
10240 | MRK | 2002-09-04 | 46.8797721862793 |
10241 | MRK | 2002-09-05 | 46.08778762817383 |
10242 | MRK | 2002-09-06 | 46.374046325683594 |
10243 | MRK | 2002-09-09 | 47.13740539550781 |
10244 | MRK | 2002-09-10 | 47.36641311645508 |
10245 | MRK | 2002-09-11 | 47.299617767333984 |
10246 | MRK | 2002-09-12 | 46.85114669799805 |
10247 | MRK | 2002-09-13 | 47.01335906982422 |
10248 | MRK | 2002-09-16 | 46.57442855834961 |
10249 | MRK | 2002-09-17 | 45.171756744384766 |
10250 | MRK | 2002-09-18 | 44.904579162597656 |
10251 | MRK | 2002-09-19 | 43.1202278137207 |
10252 | MRK | 2002-09-20 | 43.64503860473633 |
10253 | MRK | 2002-09-23 | 43.17748260498047 |
10254 | MRK | 2002-09-24 | 43.79771041870117 |
10255 | MRK | 2002-09-25 | 45.51526641845703 |
10256 | MRK | 2002-09-26 | 46.51717758178711 |
10257 | MRK | 2002-09-27 | 44.14122009277344 |
10258 | MRK | 2002-09-30 | 43.61641311645508 |
10259 | MRK | 2002-10-01 | 44.2557258605957 |
10260 | MRK | 2002-10-02 | 44.799617767333984 |
10261 | MRK | 2002-10-03 | 44.16984558105469 |
10262 | MRK | 2002-10-04 | 42.23282241821289 |
10263 | MRK | 2002-10-07 | 42.10877990722656 |
10264 | MRK | 2002-10-08 | 43.893131256103516 |
10265 | MRK | 2002-10-09 | 43.540077209472656 |
10266 | MRK | 2002-10-10 | 43.902671813964844 |
10267 | MRK | 2002-10-11 | 45.13358688354492 |
10268 | MRK | 2002-10-14 | 47.328243255615234 |
10269 | MRK | 2002-10-15 | 48.549617767333984 |
10270 | MRK | 2002-10-16 | 47.614505767822266 |
10271 | MRK | 2002-10-17 | 48.42557144165039 |
10272 | MRK | 2002-10-18 | 48.6927490234375 |
10273 | MRK | 2002-10-21 | 48.8072509765625 |
10274 | MRK | 2002-10-22 | 48.33015441894531 |
10275 | MRK | 2002-10-23 | 49.007633209228516 |
10276 | MRK | 2002-10-24 | 48.17748260498047 |
10277 | MRK | 2002-10-25 | 50.48664093017578 |
10278 | MRK | 2002-10-28 | 51.74618148803711 |
10279 | MRK | 2002-10-29 | 51.00190734863281 |
10280 | MRK | 2002-10-30 | 51.7557258605957 |
10281 | MRK | 2002-10-31 | 51.7557258605957 |
10282 | MRK | 2002-11-01 | 51.58396911621094 |
10283 | MRK | 2002-11-04 | 51.22137451171875 |
10284 | MRK | 2002-11-05 | 51.71755599975586 |
10285 | MRK | 2002-11-06 | 53.435115814208984 |
10286 | MRK | 2002-11-07 | 52.88167953491211 |
10287 | MRK | 2002-11-08 | 53.35877990722656 |
10288 | MRK | 2002-11-11 | 52.50954055786133 |
10289 | MRK | 2002-11-12 | 52.30915832519531 |
10290 | MRK | 2002-11-13 | 50.38167953491211 |
10291 | MRK | 2002-11-14 | 51.46946716308594 |
10292 | MRK | 2002-11-15 | 52.83396911621094 |
10293 | MRK | 2002-11-18 | 53.96946716308594 |
10294 | MRK | 2002-11-19 | 54.97137451171875 |
10295 | MRK | 2002-11-20 | 54.847328186035156 |
10296 | MRK | 2002-11-21 | 56.125953674316406 |
10297 | MRK | 2002-11-22 | 56.32633590698242 |
10298 | MRK | 2002-11-25 | 57.54771041870117 |
10299 | MRK | 2002-11-26 | 55.935115814208984 |
10300 | MRK | 2002-11-27 | 57.156490325927734 |
10301 | MRK | 2002-11-29 | 56.68893051147461 |
10302 | MRK | 2002-12-02 | 57.20419692993164 |
10303 | MRK | 2002-12-03 | 56.125953674316406 |
10304 | MRK | 2002-12-04 | 56.14503860473633 |
10305 | MRK | 2002-12-05 | 56.51717758178711 |
10306 | MRK | 2002-12-06 | 55.88740539550781 |
10307 | MRK | 2002-12-09 | 56.05915832519531 |
10308 | MRK | 2002-12-10 | 56.29771041870117 |
10309 | MRK | 2002-12-11 | 55.71564865112305 |
10310 | MRK | 2002-12-12 | 54.54198455810547 |
10311 | MRK | 2002-12-13 | 54.713741302490234 |
10312 | MRK | 2002-12-16 | 55.82061004638672 |
10313 | MRK | 2002-12-17 | 55.6297721862793 |
10314 | MRK | 2002-12-18 | 54.2557258605957 |
10315 | MRK | 2002-12-19 | 53.70228958129883 |
10316 | MRK | 2002-12-20 | 53.77862548828125 |
10317 | MRK | 2002-12-23 | 54.05534362792969 |
10318 | MRK | 2002-12-24 | 54.32251739501953 |
10319 | MRK | 2002-12-26 | 54.332061767578125 |
10320 | MRK | 2002-12-27 | 53.435115814208984 |
10321 | MRK | 2002-12-30 | 54.20801544189453 |
10322 | MRK | 2002-12-31 | 54.01717758178711 |
10323 | MRK | 2003-01-02 | 55.582061767578125 |
10324 | MRK | 2003-01-03 | 56.288169860839844 |
10325 | MRK | 2003-01-06 | 57.13740539550781 |
10326 | MRK | 2003-01-07 | 56.402671813964844 |
10327 | MRK | 2003-01-08 | 56.27862548828125 |
10328 | MRK | 2003-01-09 | 57.04198455810547 |
10329 | MRK | 2003-01-10 | 57.07061004638672 |
10330 | MRK | 2003-01-13 | 57.06106948852539 |
10331 | MRK | 2003-01-14 | 57.07061004638672 |
10332 | MRK | 2003-01-15 | 56.57442855834961 |
10333 | MRK | 2003-01-16 | 56.154579162597656 |
10334 | MRK | 2003-01-17 | 55.667938232421875 |
10335 | MRK | 2003-01-21 | 54.122135162353516 |
10336 | MRK | 2003-01-22 | 53.07251739501953 |
10337 | MRK | 2003-01-23 | 52.814884185791016 |
10338 | MRK | 2003-01-24 | 51.097328186035156 |
10339 | MRK | 2003-01-27 | 49.389312744140625 |
10340 | MRK | 2003-01-28 | 51.90839767456055 |
10341 | MRK | 2003-01-29 | 52.85305404663086 |
10342 | MRK | 2003-01-30 | 52.01335906982422 |
10343 | MRK | 2003-01-31 | 52.85305404663086 |
10344 | MRK | 2003-02-03 | 53.3015251159668 |
10345 | MRK | 2003-02-04 | 52.33778762817383 |
10346 | MRK | 2003-02-05 | 52.156490325927734 |
10347 | MRK | 2003-02-06 | 51.917938232421875 |
10348 | MRK | 2003-02-07 | 51.106868743896484 |
10349 | MRK | 2003-02-10 | 51.90839767456055 |
10350 | MRK | 2003-02-11 | 51.536258697509766 |
10351 | MRK | 2003-02-12 | 50.906490325927734 |
10352 | MRK | 2003-02-13 | 50.19084167480469 |
10353 | MRK | 2003-02-14 | 51.44084167480469 |
10354 | MRK | 2003-02-18 | 52.385494232177734 |
10355 | MRK | 2003-02-19 | 51.8702278137207 |
10356 | MRK | 2003-02-20 | 50.935115814208984 |
10357 | MRK | 2003-02-21 | 51.345420837402344 |
10358 | MRK | 2003-02-24 | 50.0572509765625 |
10359 | MRK | 2003-02-25 | 50.33396911621094 |
10360 | MRK | 2003-02-26 | 49.713741302490234 |
10361 | MRK | 2003-02-27 | 50.38167953491211 |
10362 | MRK | 2003-02-28 | 50.33396911621094 |
10363 | MRK | 2003-03-03 | 50.08587646484375 |
10364 | MRK | 2003-03-04 | 49.24618148803711 |
10365 | MRK | 2003-03-05 | 49.4942741394043 |
10366 | MRK | 2003-03-06 | 49.57061004638672 |
10367 | MRK | 2003-03-07 | 49.961830139160156 |
10368 | MRK | 2003-03-10 | 48.845420837402344 |
10369 | MRK | 2003-03-11 | 48.44465637207031 |
10370 | MRK | 2003-03-12 | 48.91221237182617 |
10371 | MRK | 2003-03-13 | 48.76908493041992 |
10372 | MRK | 2003-03-14 | 48.47328186035156 |
10373 | MRK | 2003-03-17 | 49.80915832519531 |
10374 | MRK | 2003-03-18 | 50.59160232543945 |
10375 | MRK | 2003-03-19 | 51.96564865112305 |
10376 | MRK | 2003-03-20 | 52.47137451171875 |
10377 | MRK | 2003-03-21 | 53.91221237182617 |
10378 | MRK | 2003-03-24 | 52.14694595336914 |
10379 | MRK | 2003-03-25 | 52.95801544189453 |
10380 | MRK | 2003-03-26 | 51.975189208984375 |
10381 | MRK | 2003-03-27 | 52.54771041870117 |
10382 | MRK | 2003-03-28 | 52.814884185791016 |
10383 | MRK | 2003-03-31 | 52.270992279052734 |
10384 | MRK | 2003-04-01 | 53.053436279296875 |
10385 | MRK | 2003-04-02 | 54.16984558105469 |
10386 | MRK | 2003-04-03 | 53.540077209472656 |
10387 | MRK | 2003-04-04 | 54.58015441894531 |
10388 | MRK | 2003-04-07 | 54.22710037231445 |
10389 | MRK | 2003-04-08 | 54.11259460449219 |
10390 | MRK | 2003-04-09 | 53.10114669799805 |
10391 | MRK | 2003-04-10 | 53.15839767456055 |
10392 | MRK | 2003-04-11 | 52.88167953491211 |
10393 | MRK | 2003-04-14 | 54.07442855834961 |
10394 | MRK | 2003-04-15 | 54.32251739501953 |
10395 | MRK | 2003-04-16 | 53.540077209472656 |
10396 | MRK | 2003-04-17 | 53.33015441894531 |
10397 | MRK | 2003-04-21 | 54.35114669799805 |
10398 | MRK | 2003-04-22 | 56.1927490234375 |
10399 | MRK | 2003-04-23 | 55.47710037231445 |
10400 | MRK | 2003-04-24 | 55.6297721862793 |
10401 | MRK | 2003-04-25 | 54.15076446533203 |
10402 | MRK | 2003-04-28 | 54.58015441894531 |
10403 | MRK | 2003-04-29 | 54.73282241821289 |
10404 | MRK | 2003-04-30 | 55.51526641845703 |
10405 | MRK | 2003-05-01 | 55.82061004638672 |
10406 | MRK | 2003-05-02 | 56.57442855834961 |
10407 | MRK | 2003-05-05 | 56.25954055786133 |
10408 | MRK | 2003-05-06 | 56.20228958129883 |
10409 | MRK | 2003-05-07 | 55.86832046508789 |
10410 | MRK | 2003-05-08 | 55.53435134887695 |
10411 | MRK | 2003-05-09 | 55.5629768371582 |
10412 | MRK | 2003-05-12 | 56.29771041870117 |
10413 | MRK | 2003-05-13 | 56.61259460449219 |
10414 | MRK | 2003-05-14 | 56.889312744140625 |
10415 | MRK | 2003-05-15 | 56.803436279296875 |
10416 | MRK | 2003-05-16 | 56.72710037231445 |
10417 | MRK | 2003-05-19 | 54.05534362792969 |
10418 | MRK | 2003-05-20 | 52.47137451171875 |
10419 | MRK | 2003-05-21 | 52.843509674072266 |
10420 | MRK | 2003-05-22 | 53.0057258605957 |
10421 | MRK | 2003-05-23 | 52.91030502319336 |
10422 | MRK | 2003-05-27 | 53.75954055786133 |
10423 | MRK | 2003-05-28 | 53.1870231628418 |
10424 | MRK | 2003-05-29 | 52.25190734863281 |
10425 | MRK | 2003-05-30 | 53.03435134887695 |
10426 | MRK | 2003-06-02 | 53.17748260498047 |
10427 | MRK | 2003-06-03 | 53.72137451171875 |
10428 | MRK | 2003-06-04 | 54.24618148803711 |
10429 | MRK | 2003-06-05 | 56.05915832519531 |
10430 | MRK | 2003-06-06 | 56.35496139526367 |
10431 | MRK | 2003-06-09 | 55.6297721862793 |
10432 | MRK | 2003-06-10 | 55.77289962768555 |
10433 | MRK | 2003-06-11 | 56.61259460449219 |
10434 | MRK | 2003-06-12 | 56.58396911621094 |
10435 | MRK | 2003-06-13 | 56.51717758178711 |
10436 | MRK | 2003-06-16 | 58.01526641845703 |
10437 | MRK | 2003-06-17 | 59.51335906982422 |
10438 | MRK | 2003-06-18 | 60.343509674072266 |
10439 | MRK | 2003-06-19 | 59.446563720703125 |
10440 | MRK | 2003-06-20 | 60.00954055786133 |
10441 | MRK | 2003-06-23 | 59.26526641845703 |
10442 | MRK | 2003-06-24 | 59.303436279296875 |
10443 | MRK | 2003-06-25 | 58.377864837646484 |
10444 | MRK | 2003-06-26 | 59.16030502319336 |
10445 | MRK | 2003-06-27 | 58.225189208984375 |
10446 | MRK | 2003-06-30 | 57.77671813964844 |
10447 | MRK | 2003-07-01 | 58.654579162597656 |
10448 | MRK | 2003-07-02 | 58.893131256103516 |
10449 | MRK | 2003-07-03 | 58.33969497680664 |
10450 | MRK | 2003-07-07 | 59.05534362792969 |
10451 | MRK | 2003-07-08 | 58.83587646484375 |
10452 | MRK | 2003-07-09 | 58.568702697753906 |
10453 | MRK | 2003-07-10 | 58.2442741394043 |
10454 | MRK | 2003-07-11 | 58.625953674316406 |
10455 | MRK | 2003-07-14 | 58.921756744384766 |
10456 | MRK | 2003-07-15 | 59.036258697509766 |
10457 | MRK | 2003-07-16 | 58.902671813964844 |
10458 | MRK | 2003-07-17 | 58.21564865112305 |
10459 | MRK | 2003-07-18 | 58.94084167480469 |
10460 | MRK | 2003-07-21 | 57.08015441894531 |
10461 | MRK | 2003-07-22 | 55.16221237182617 |
10462 | MRK | 2003-07-23 | 55.238548278808594 |
10463 | MRK | 2003-07-24 | 54.3797721862793 |
10464 | MRK | 2003-07-25 | 54.885494232177734 |
10465 | MRK | 2003-07-28 | 54.064884185791016 |
10466 | MRK | 2003-07-29 | 52.85305404663086 |
10467 | MRK | 2003-07-30 | 52.91984558105469 |
10468 | MRK | 2003-07-31 | 52.74809265136719 |
10469 | MRK | 2003-08-01 | 51.73664093017578 |
10470 | MRK | 2003-08-04 | 51.65076446533203 |
10471 | MRK | 2003-08-05 | 51.05915832519531 |
10472 | MRK | 2003-08-06 | 51.73664093017578 |
10473 | MRK | 2003-08-07 | 53.33969497680664 |
10474 | MRK | 2003-08-08 | 53.04389190673828 |
10475 | MRK | 2003-08-11 | 52.51908493041992 |
10476 | MRK | 2003-08-12 | 52.03244400024414 |
10477 | MRK | 2003-08-13 | 50.97328186035156 |
10478 | MRK | 2003-08-14 | 50.89694595336914 |
10479 | MRK | 2003-08-15 | 51.03053283691406 |
10480 | MRK | 2003-08-18 | 51.040077209472656 |
10481 | MRK | 2003-08-19 | 51.25954055786133 |
10482 | MRK | 2003-08-20 | 49.73282241821289 |
10483 | MRK | 2003-08-21 | 48.96946716308594 |
10484 | MRK | 2003-08-22 | 47.96755599975586 |
10485 | MRK | 2003-08-25 | 47.98664093017578 |
10486 | MRK | 2003-08-26 | 47.99618148803711 |
10487 | MRK | 2003-08-27 | 47.99618148803711 |
10488 | MRK | 2003-08-28 | 47.48091506958008 |
10489 | MRK | 2003-08-29 | 48.01526641845703 |
10490 | MRK | 2003-09-02 | 48.73091506958008 |
10491 | MRK | 2003-09-03 | 48.35877990722656 |
10492 | MRK | 2003-09-04 | 48.28244400024414 |
10493 | MRK | 2003-09-05 | 48.66412353515625 |
10494 | MRK | 2003-09-08 | 50.19084167480469 |
10495 | MRK | 2003-09-09 | 50.372135162353516 |
10496 | MRK | 2003-09-10 | 51.24045944213867 |
10497 | MRK | 2003-09-11 | 50.85877990722656 |
10498 | MRK | 2003-09-12 | 51.049617767333984 |
10499 | MRK | 2003-09-15 | 50.65839767456055 |
10500 | MRK | 2003-09-16 | 51.32633590698242 |
10501 | MRK | 2003-09-17 | 50.77289962768555 |
10502 | MRK | 2003-09-18 | 50.64885330200195 |
10503 | MRK | 2003-09-19 | 49.89503860473633 |
10504 | MRK | 2003-09-22 | 49.036258697509766 |
10505 | MRK | 2003-09-23 | 48.864505767822266 |
10506 | MRK | 2003-09-24 | 48.33015441894531 |
10507 | MRK | 2003-09-25 | 48.0629768371582 |
10508 | MRK | 2003-09-26 | 48.50190734863281 |
10509 | MRK | 2003-09-29 | 48.66412353515625 |
10510 | MRK | 2003-09-30 | 48.3015251159668 |
10511 | MRK | 2003-10-01 | 48.816795349121094 |
10512 | MRK | 2003-10-02 | 48.66412353515625 |
10513 | MRK | 2003-10-03 | 47.814884185791016 |
10514 | MRK | 2003-10-06 | 47.92938995361328 |
10515 | MRK | 2003-10-07 | 47.80534362792969 |
10516 | MRK | 2003-10-08 | 47.69084167480469 |
10517 | MRK | 2003-10-09 | 46.74618148803711 |
10518 | MRK | 2003-10-10 | 47.213741302490234 |
10519 | MRK | 2003-10-13 | 47.433204650878906 |
10520 | MRK | 2003-10-14 | 47.42366409301758 |
10521 | MRK | 2003-10-15 | 46.65076446533203 |
10522 | MRK | 2003-10-16 | 46.84160232543945 |
10523 | MRK | 2003-10-17 | 46.402671813964844 |
10524 | MRK | 2003-10-20 | 46.14503860473633 |
10525 | MRK | 2003-10-21 | 46.66984558105469 |
10526 | MRK | 2003-10-22 | 43.625953674316406 |
10527 | MRK | 2003-10-23 | 43.41603088378906 |
10528 | MRK | 2003-10-24 | 42.738548278808594 |
10529 | MRK | 2003-10-27 | 42.82442855834961 |
10530 | MRK | 2003-10-28 | 42.86259460449219 |
10531 | MRK | 2003-10-29 | 42.86259460449219 |
10532 | MRK | 2003-10-30 | 41.92748260498047 |
10533 | MRK | 2003-10-31 | 42.22328186035156 |
10534 | MRK | 2003-11-03 | 42.643131256103516 |
10535 | MRK | 2003-11-04 | 41.78435134887695 |
10536 | MRK | 2003-11-05 | 41.41221237182617 |
10537 | MRK | 2003-11-06 | 41.60305404663086 |
10538 | MRK | 2003-11-07 | 41.917938232421875 |
10539 | MRK | 2003-11-10 | 41.41221237182617 |
10540 | MRK | 2003-11-11 | 41.860687255859375 |
10541 | MRK | 2003-11-12 | 42.22328186035156 |
10542 | MRK | 2003-11-13 | 43.70228958129883 |
10543 | MRK | 2003-11-14 | 44.446563720703125 |
10544 | MRK | 2003-11-17 | 43.96946716308594 |
10545 | MRK | 2003-11-18 | 44.036258697509766 |
10546 | MRK | 2003-11-19 | 44.036258697509766 |
10547 | MRK | 2003-11-20 | 43.09160232543945 |
10548 | MRK | 2003-11-21 | 40.27671813964844 |
10549 | MRK | 2003-11-24 | 40.16221237182617 |
10550 | MRK | 2003-11-25 | 39.52289962768555 |
10551 | MRK | 2003-11-26 | 39.14122009277344 |
10552 | MRK | 2003-11-28 | 38.74045944213867 |
10553 | MRK | 2003-12-01 | 40.152671813964844 |
10554 | MRK | 2003-12-02 | 40.553436279296875 |
10555 | MRK | 2003-12-03 | 41.63167953491211 |
10556 | MRK | 2003-12-04 | 41.3072509765625 |
10557 | MRK | 2003-12-05 | 41.097328186035156 |
10558 | MRK | 2003-12-08 | 41.58396911621094 |
10559 | MRK | 2003-12-09 | 41.564884185791016 |
10560 | MRK | 2003-12-10 | 41.17366409301758 |
10561 | MRK | 2003-12-11 | 41.60305404663086 |
10562 | MRK | 2003-12-12 | 41.65076446533203 |
10563 | MRK | 2003-12-15 | 41.6984748840332 |
10564 | MRK | 2003-12-16 | 42.10877990722656 |
10565 | MRK | 2003-12-17 | 42.08015441894531 |
10566 | MRK | 2003-12-18 | 42.5572509765625 |
10567 | MRK | 2003-12-19 | 42.328243255615234 |
10568 | MRK | 2003-12-22 | 42.185115814208984 |
10569 | MRK | 2003-12-23 | 42.71946716308594 |
10570 | MRK | 2003-12-24 | 42.88167953491211 |
10571 | MRK | 2003-12-26 | 43.03435134887695 |
10572 | MRK | 2003-12-29 | 43.597328186035156 |
10573 | MRK | 2003-12-30 | 43.41603088378906 |
10574 | MRK | 2003-12-31 | 44.08396911621094 |
10575 | MRK | 2004-01-02 | 44.89503860473633 |
10576 | MRK | 2004-01-05 | 45.8015251159668 |
10577 | MRK | 2004-01-06 | 45.582061767578125 |
10578 | MRK | 2004-01-07 | 45.639312744140625 |
10579 | MRK | 2004-01-08 | 45.877864837646484 |
10580 | MRK | 2004-01-09 | 44.97137451171875 |
10581 | MRK | 2004-01-12 | 43.79771041870117 |
10582 | MRK | 2004-01-13 | 43.578243255615234 |
10583 | MRK | 2004-01-14 | 44.16984558105469 |
10584 | MRK | 2004-01-15 | 43.82633590698242 |
10585 | MRK | 2004-01-16 | 44.07442855834961 |
10586 | MRK | 2004-01-20 | 43.874046325683594 |
10587 | MRK | 2004-01-21 | 44.13167953491211 |
10588 | MRK | 2004-01-22 | 43.99809265136719 |
10589 | MRK | 2004-01-23 | 43.683204650878906 |
10590 | MRK | 2004-01-26 | 45.038169860839844 |
10591 | MRK | 2004-01-27 | 45.19084167480469 |
10592 | MRK | 2004-01-28 | 45.70610809326172 |
10593 | MRK | 2004-01-29 | 46.068702697753906 |
10594 | MRK | 2004-01-30 | 45.41984558105469 |
10595 | MRK | 2004-02-02 | 45.86832046508789 |
10596 | MRK | 2004-02-03 | 46.27862548828125 |
10597 | MRK | 2004-02-04 | 46.6984748840332 |
10598 | MRK | 2004-02-05 | 46.507633209228516 |
10599 | MRK | 2004-02-06 | 46.52671813964844 |
10600 | MRK | 2004-02-09 | 45.963741302490234 |
10601 | MRK | 2004-02-10 | 46.183204650878906 |
10602 | MRK | 2004-02-11 | 46.393131256103516 |
10603 | MRK | 2004-02-12 | 46.097328186035156 |
10604 | MRK | 2004-02-13 | 46.64122009277344 |
10605 | MRK | 2004-02-17 | 46.622135162353516 |
10606 | MRK | 2004-02-18 | 46.832061767578125 |
10607 | MRK | 2004-02-19 | 46.622135162353516 |
10608 | MRK | 2004-02-20 | 46.097328186035156 |
10609 | MRK | 2004-02-23 | 46.316795349121094 |
10610 | MRK | 2004-02-24 | 46.27862548828125 |
10611 | MRK | 2004-02-25 | 45.696563720703125 |
10612 | MRK | 2004-02-26 | 45.45801544189453 |
10613 | MRK | 2004-02-27 | 45.877864837646484 |
10614 | MRK | 2004-03-01 | 46.23091506958008 |
10615 | MRK | 2004-03-02 | 45.5629768371582 |
10616 | MRK | 2004-03-03 | 44.95228958129883 |
10617 | MRK | 2004-03-04 | 45.59160232543945 |
10618 | MRK | 2004-03-05 | 45.89694595336914 |
10619 | MRK | 2004-03-08 | 45.48664093017578 |
10620 | MRK | 2004-03-09 | 45.114505767822266 |
10621 | MRK | 2004-03-10 | 44.036258697509766 |
10622 | MRK | 2004-03-11 | 42.92938995361328 |
10623 | MRK | 2004-03-12 | 43.082061767578125 |
10624 | MRK | 2004-03-15 | 42.79580307006836 |
10625 | MRK | 2004-03-16 | 43.04389190673828 |
10626 | MRK | 2004-03-17 | 42.356868743896484 |
10627 | MRK | 2004-03-18 | 42.52862548828125 |
10628 | MRK | 2004-03-19 | 41.76526641845703 |
10629 | MRK | 2004-03-22 | 41.58396911621094 |
10630 | MRK | 2004-03-23 | 41.9370231628418 |
10631 | MRK | 2004-03-24 | 41.040077209472656 |
10632 | MRK | 2004-03-25 | 41.68893051147461 |
10633 | MRK | 2004-03-26 | 41.98473358154297 |
10634 | MRK | 2004-03-29 | 42.52862548828125 |
10635 | MRK | 2004-03-30 | 42.08015441894531 |
10636 | MRK | 2004-03-31 | 42.16603088378906 |
10637 | MRK | 2004-04-01 | 42.738548278808594 |
10638 | MRK | 2004-04-02 | 42.99618148803711 |
10639 | MRK | 2004-04-05 | 43.21564865112305 |
10640 | MRK | 2004-04-06 | 43.082061767578125 |
10641 | MRK | 2004-04-07 | 42.786258697509766 |
10642 | MRK | 2004-04-08 | 42.58587646484375 |
10643 | MRK | 2004-04-12 | 42.83396911621094 |
10644 | MRK | 2004-04-13 | 42.538169860839844 |
10645 | MRK | 2004-04-14 | 43.35877990722656 |
10646 | MRK | 2004-04-15 | 44.828243255615234 |
10647 | MRK | 2004-04-16 | 44.92366409301758 |
10648 | MRK | 2004-04-19 | 44.790077209472656 |
10649 | MRK | 2004-04-20 | 44.093509674072266 |
10650 | MRK | 2004-04-21 | 44.3702278137207 |
10651 | MRK | 2004-04-22 | 44.59923553466797 |
10652 | MRK | 2004-04-23 | 44.61832046508789 |
10653 | MRK | 2004-04-26 | 44.50381851196289 |
10654 | MRK | 2004-04-27 | 45.08587646484375 |
10655 | MRK | 2004-04-28 | 45.26717758178711 |
10656 | MRK | 2004-04-29 | 44.828243255615234 |
10657 | MRK | 2004-04-30 | 44.847328186035156 |
10658 | MRK | 2004-05-03 | 45.51526641845703 |
10659 | MRK | 2004-05-04 | 45.65839767456055 |
10660 | MRK | 2004-05-05 | 45.6202278137207 |
10661 | MRK | 2004-05-06 | 45.906490325927734 |
10662 | MRK | 2004-05-07 | 45.524810791015625 |
10663 | MRK | 2004-05-10 | 44.57061004638672 |
10664 | MRK | 2004-05-11 | 44.274810791015625 |
10665 | MRK | 2004-05-12 | 44.70419692993164 |
10666 | MRK | 2004-05-13 | 43.988548278808594 |
10667 | MRK | 2004-05-14 | 44.32251739501953 |
10668 | MRK | 2004-05-17 | 44.50381851196289 |
10669 | MRK | 2004-05-18 | 44.70419692993164 |
10670 | MRK | 2004-05-19 | 44.3129768371582 |
10671 | MRK | 2004-05-20 | 44.3702278137207 |
10672 | MRK | 2004-05-21 | 44.45610809326172 |
10673 | MRK | 2004-05-24 | 44.13167953491211 |
10674 | MRK | 2004-05-25 | 44.685115814208984 |
10675 | MRK | 2004-05-26 | 44.770992279052734 |
10676 | MRK | 2004-05-27 | 45.257633209228516 |
10677 | MRK | 2004-05-28 | 45.13358688354492 |
10678 | MRK | 2004-06-01 | 46.14503860473633 |
10679 | MRK | 2004-06-02 | 45.639312744140625 |
10680 | MRK | 2004-06-03 | 45.78244400024414 |
10681 | MRK | 2004-06-04 | 45.992366790771484 |
10682 | MRK | 2004-06-07 | 45.84923553466797 |
10683 | MRK | 2004-06-08 | 46.154579162597656 |
10684 | MRK | 2004-06-09 | 45.65839767456055 |
10685 | MRK | 2004-06-10 | 45.59160232543945 |
10686 | MRK | 2004-06-14 | 44.75190734863281 |
10687 | MRK | 2004-06-15 | 45.75381851196289 |
10688 | MRK | 2004-06-16 | 45.877864837646484 |
10689 | MRK | 2004-06-17 | 46.106868743896484 |
10690 | MRK | 2004-06-18 | 46.14503860473633 |
10691 | MRK | 2004-06-21 | 45.75381851196289 |
10692 | MRK | 2004-06-22 | 45.41030502319336 |
10693 | MRK | 2004-06-23 | 45.6202278137207 |
10694 | MRK | 2004-06-24 | 45.71564865112305 |
10695 | MRK | 2004-06-25 | 44.847328186035156 |
10696 | MRK | 2004-06-28 | 44.98091506958008 |
10697 | MRK | 2004-06-29 | 45.181297302246094 |
10698 | MRK | 2004-06-30 | 45.32442855834961 |
10699 | MRK | 2004-07-01 | 44.89503860473633 |
10700 | MRK | 2004-07-02 | 44.713741302490234 |
10701 | MRK | 2004-07-06 | 44.46564865112305 |
10702 | MRK | 2004-07-07 | 44.18893051147461 |
10703 | MRK | 2004-07-08 | 43.816795349121094 |
10704 | MRK | 2004-07-09 | 43.75954055786133 |
10705 | MRK | 2004-07-12 | 43.578243255615234 |
10706 | MRK | 2004-07-13 | 43.463741302490234 |
10707 | MRK | 2004-07-14 | 43.58778762817383 |
10708 | MRK | 2004-07-15 | 42.66221237182617 |
10709 | MRK | 2004-07-16 | 42.74809265136719 |
10710 | MRK | 2004-07-19 | 42.41412353515625 |
10711 | MRK | 2004-07-20 | 42.77671813964844 |
10712 | MRK | 2004-07-21 | 42.54771041870117 |
10713 | MRK | 2004-07-22 | 43.28244400024414 |
10714 | MRK | 2004-07-23 | 43.09160232543945 |
10715 | MRK | 2004-07-26 | 42.93893051147461 |
10716 | MRK | 2004-07-27 | 42.97710037231445 |
10717 | MRK | 2004-07-28 | 42.95801544189453 |
10718 | MRK | 2004-07-29 | 43.32061004638672 |
10719 | MRK | 2004-07-30 | 43.27289962768555 |
10720 | MRK | 2004-08-02 | 43.38740539550781 |
10721 | MRK | 2004-08-03 | 42.814884185791016 |
10722 | MRK | 2004-08-04 | 42.843509674072266 |
10723 | MRK | 2004-08-05 | 42.39503860473633 |
10724 | MRK | 2004-08-06 | 41.60305404663086 |
10725 | MRK | 2004-08-09 | 42.0515251159668 |
10726 | MRK | 2004-08-10 | 42.60496139526367 |
10727 | MRK | 2004-08-11 | 42.93893051147461 |
10728 | MRK | 2004-08-12 | 42.738548278808594 |
10729 | MRK | 2004-08-13 | 42.54771041870117 |
10730 | MRK | 2004-08-16 | 43.0057258605957 |
10731 | MRK | 2004-08-17 | 42.91030502319336 |
10732 | MRK | 2004-08-18 | 43.711830139160156 |
10733 | MRK | 2004-08-19 | 43.33969497680664 |
10734 | MRK | 2004-08-20 | 43.96946716308594 |
10735 | MRK | 2004-08-23 | 44.10305404663086 |
10736 | MRK | 2004-08-24 | 44.22710037231445 |
10737 | MRK | 2004-08-25 | 43.91221237182617 |
10738 | MRK | 2004-08-26 | 42.98664093017578 |
10739 | MRK | 2004-08-27 | 43.082061767578125 |
10740 | MRK | 2004-08-30 | 42.872135162353516 |
10741 | MRK | 2004-08-31 | 42.91030502319336 |
10742 | MRK | 2004-09-01 | 42.5 |
10743 | MRK | 2004-09-02 | 43.024810791015625 |
10744 | MRK | 2004-09-03 | 43.39694595336914 |
10745 | MRK | 2004-09-07 | 43.683204650878906 |
10746 | MRK | 2004-09-08 | 43.549617767333984 |
10747 | MRK | 2004-09-09 | 43.1870231628418 |
10748 | MRK | 2004-09-10 | 43.67366409301758 |
10749 | MRK | 2004-09-13 | 43.36832046508789 |
10750 | MRK | 2004-09-14 | 43.463741302490234 |
10751 | MRK | 2004-09-15 | 43.32061004638672 |
10752 | MRK | 2004-09-16 | 43.110687255859375 |
10753 | MRK | 2004-09-17 | 42.91030502319336 |
10754 | MRK | 2004-09-20 | 42.624046325683594 |
10755 | MRK | 2004-09-21 | 42.786258697509766 |
10756 | MRK | 2004-09-22 | 42.700382232666016 |
10757 | MRK | 2004-09-23 | 42.242366790771484 |
10758 | MRK | 2004-09-24 | 42.08015441894531 |
10759 | MRK | 2004-09-27 | 42.42366409301758 |
10760 | MRK | 2004-09-28 | 42.86259460449219 |
10761 | MRK | 2004-09-29 | 43.0057258605957 |
10762 | MRK | 2004-09-30 | 31.488550186157227 |
10763 | MRK | 2004-10-01 | 31.784351348876953 |
10764 | MRK | 2004-10-04 | 32.66221237182617 |
10765 | MRK | 2004-10-05 | 31.898855209350586 |
10766 | MRK | 2004-10-06 | 30.219465255737305 |
10767 | MRK | 2004-10-07 | 29.56106948852539 |
10768 | MRK | 2004-10-08 | 28.950382232666016 |
10769 | MRK | 2004-10-11 | 29.332061767578125 |
10770 | MRK | 2004-10-12 | 29.437023162841797 |
10771 | MRK | 2004-10-13 | 28.692747116088867 |
10772 | MRK | 2004-10-14 | 28.807252883911133 |
10773 | MRK | 2004-10-15 | 29.103052139282227 |
10774 | MRK | 2004-10-18 | 29.48473358154297 |
10775 | MRK | 2004-10-19 | 29.732824325561523 |
10776 | MRK | 2004-10-20 | 29.96183204650879 |
10777 | MRK | 2004-10-21 | 29.828243255615234 |
10778 | MRK | 2004-10-22 | 29.16030502319336 |
10779 | MRK | 2004-10-25 | 29.0935115814209 |
10780 | MRK | 2004-10-26 | 29.255725860595703 |
10781 | MRK | 2004-10-27 | 29.790075302124023 |
10782 | MRK | 2004-10-28 | 30.124046325683594 |
10783 | MRK | 2004-10-29 | 29.875953674316406 |
10784 | MRK | 2004-11-01 | 26.98473358154297 |
10785 | MRK | 2004-11-02 | 25.572519302368164 |
10786 | MRK | 2004-11-03 | 26.5935115814209 |
10787 | MRK | 2004-11-04 | 25.782442092895508 |
10788 | MRK | 2004-11-05 | 25.00954246520996 |
10789 | MRK | 2004-11-08 | 25.353052139282227 |
10790 | MRK | 2004-11-09 | 24.809160232543945 |
10791 | MRK | 2004-11-10 | 25.200382232666016 |
10792 | MRK | 2004-11-11 | 24.952289581298828 |
10793 | MRK | 2004-11-12 | 25.238550186157227 |
10794 | MRK | 2004-11-15 | 25.8492374420166 |
10795 | MRK | 2004-11-16 | 26.22137451171875 |
10796 | MRK | 2004-11-17 | 26.087785720825195 |
10797 | MRK | 2004-11-18 | 26.106870651245117 |
10798 | MRK | 2004-11-19 | 25.87786293029785 |
10799 | MRK | 2004-11-22 | 25.887405395507812 |
10800 | MRK | 2004-11-23 | 25.896947860717773 |
10801 | MRK | 2004-11-24 | 25.973281860351562 |
10802 | MRK | 2004-11-26 | 26.431297302246094 |
10803 | MRK | 2004-11-29 | 26.402671813964844 |
10804 | MRK | 2004-11-30 | 26.73664093017578 |
10805 | MRK | 2004-12-01 | 26.450382232666016 |
10806 | MRK | 2004-12-02 | 27.290075302124023 |
10807 | MRK | 2004-12-03 | 27.366411209106445 |
10808 | MRK | 2004-12-06 | 26.832061767578125 |
10809 | MRK | 2004-12-07 | 26.612594604492188 |
10810 | MRK | 2004-12-08 | 27.375953674316406 |
10811 | MRK | 2004-12-09 | 27.414121627807617 |
10812 | MRK | 2004-12-10 | 27.423664093017578 |
10813 | MRK | 2004-12-13 | 27.719465255737305 |
10814 | MRK | 2004-12-14 | 28.26335906982422 |
10815 | MRK | 2004-12-15 | 29.083969116210938 |
10816 | MRK | 2004-12-16 | 30.333969116210938 |
10817 | MRK | 2004-12-17 | 30.143129348754883 |
10818 | MRK | 2004-12-20 | 30.06679344177246 |
10819 | MRK | 2004-12-21 | 30.51526641845703 |
10820 | MRK | 2004-12-22 | 30.744274139404297 |
10821 | MRK | 2004-12-23 | 30.82061004638672 |
10822 | MRK | 2004-12-27 | 30.48664093017578 |
10823 | MRK | 2004-12-28 | 30.725191116333008 |
10824 | MRK | 2004-12-29 | 30.76335906982422 |
10825 | MRK | 2004-12-30 | 30.744274139404297 |
10826 | MRK | 2004-12-31 | 30.667938232421875 |
10827 | MRK | 2005-01-03 | 29.828243255615234 |
10828 | MRK | 2005-01-04 | 29.704198837280273 |
10829 | MRK | 2005-01-05 | 29.904579162597656 |
10830 | MRK | 2005-01-06 | 30.114503860473633 |
10831 | MRK | 2005-01-07 | 29.704198837280273 |
10832 | MRK | 2005-01-10 | 30.057252883911133 |
10833 | MRK | 2005-01-11 | 29.742366790771484 |
10834 | MRK | 2005-01-12 | 29.6564884185791 |
10835 | MRK | 2005-01-13 | 29.246183395385742 |
10836 | MRK | 2005-01-14 | 29.456106185913086 |
10837 | MRK | 2005-01-18 | 29.866411209106445 |
10838 | MRK | 2005-01-19 | 29.5992374420166 |
10839 | MRK | 2005-01-20 | 29.322519302368164 |
10840 | MRK | 2005-01-21 | 28.969465255737305 |
10841 | MRK | 2005-01-24 | 28.482824325561523 |
10842 | MRK | 2005-01-25 | 29.532442092895508 |
10843 | MRK | 2005-01-26 | 29.742366790771484 |
10844 | MRK | 2005-01-27 | 29.751907348632812 |
10845 | MRK | 2005-01-28 | 26.73664093017578 |
10846 | MRK | 2005-01-31 | 26.76526641845703 |
10847 | MRK | 2005-02-01 | 26.555343627929688 |
10848 | MRK | 2005-02-02 | 27.1564884185791 |
10849 | MRK | 2005-02-03 | 27.108779907226562 |
10850 | MRK | 2005-02-04 | 27.05152702331543 |
10851 | MRK | 2005-02-07 | 27.12786293029785 |
10852 | MRK | 2005-02-08 | 27.480915069580078 |
10853 | MRK | 2005-02-09 | 27.385496139526367 |
10854 | MRK | 2005-02-10 | 27.442747116088867 |
10855 | MRK | 2005-02-11 | 27.87213706970215 |
10856 | MRK | 2005-02-14 | 28.062976837158203 |
10857 | MRK | 2005-02-15 | 28.005725860595703 |
10858 | MRK | 2005-02-16 | 27.690839767456055 |
10859 | MRK | 2005-02-17 | 27.52862548828125 |
10860 | MRK | 2005-02-18 | 31.116411209106445 |
10861 | MRK | 2005-02-22 | 29.780534744262695 |
10862 | MRK | 2005-02-23 | 30.305343627929688 |
10863 | MRK | 2005-02-24 | 30.524808883666992 |
10864 | MRK | 2005-02-25 | 30.43893051147461 |
10865 | MRK | 2005-02-28 | 30.248092651367188 |
10866 | MRK | 2005-03-01 | 30.658397674560547 |
10867 | MRK | 2005-03-02 | 30.152671813964844 |
10868 | MRK | 2005-03-03 | 30.133588790893555 |
10869 | MRK | 2005-03-04 | 30.229007720947266 |
10870 | MRK | 2005-03-07 | 30.248092651367188 |
10871 | MRK | 2005-03-08 | 30.276718139648438 |
10872 | MRK | 2005-03-09 | 30.37213706970215 |
10873 | MRK | 2005-03-10 | 30.687023162841797 |
10874 | MRK | 2005-03-11 | 30.687023162841797 |
10875 | MRK | 2005-03-14 | 30.81106948852539 |
10876 | MRK | 2005-03-15 | 30.534351348876953 |
10877 | MRK | 2005-03-16 | 30.248092651367188 |
10878 | MRK | 2005-03-17 | 30.267175674438477 |
10879 | MRK | 2005-03-18 | 30.572519302368164 |
10880 | MRK | 2005-03-21 | 30.38167953491211 |
10881 | MRK | 2005-03-22 | 30.51526641845703 |
10882 | MRK | 2005-03-23 | 30.591602325439453 |
10883 | MRK | 2005-03-24 | 30.41030502319336 |
10884 | MRK | 2005-03-28 | 30.305343627929688 |
10885 | MRK | 2005-03-29 | 30.543893814086914 |
10886 | MRK | 2005-03-30 | 30.954198837280273 |
10887 | MRK | 2005-03-31 | 30.887405395507812 |
10888 | MRK | 2005-04-01 | 30.83015251159668 |
10889 | MRK | 2005-04-04 | 31.011449813842773 |
10890 | MRK | 2005-04-05 | 31.526718139648438 |
10891 | MRK | 2005-04-06 | 31.383588790893555 |
10892 | MRK | 2005-04-07 | 31.956106185913086 |
10893 | MRK | 2005-04-08 | 31.803434371948242 |
10894 | MRK | 2005-04-11 | 31.62213706970215 |
10895 | MRK | 2005-04-12 | 32.261451721191406 |
10896 | MRK | 2005-04-13 | 32.93893051147461 |
10897 | MRK | 2005-04-14 | 33.1870231628418 |
10898 | MRK | 2005-04-15 | 33.20610809326172 |
10899 | MRK | 2005-04-18 | 32.85305404663086 |
10900 | MRK | 2005-04-19 | 33.09160232543945 |
10901 | MRK | 2005-04-20 | 32.50954055786133 |
10902 | MRK | 2005-04-21 | 32.709922790527344 |
10903 | MRK | 2005-04-22 | 32.63358688354492 |
10904 | MRK | 2005-04-25 | 32.36641311645508 |
10905 | MRK | 2005-04-26 | 32.06106948852539 |
10906 | MRK | 2005-04-27 | 31.956106185913086 |
10907 | MRK | 2005-04-28 | 32.242366790771484 |
10908 | MRK | 2005-04-29 | 32.347328186035156 |
10909 | MRK | 2005-05-02 | 32.4427490234375 |
10910 | MRK | 2005-05-03 | 32.843509674072266 |
10911 | MRK | 2005-05-04 | 33.33015441894531 |
10912 | MRK | 2005-05-05 | 33.15839767456055 |
10913 | MRK | 2005-05-06 | 32.595420837402344 |
10914 | MRK | 2005-05-09 | 32.63358688354492 |
10915 | MRK | 2005-05-10 | 32.328243255615234 |
10916 | MRK | 2005-05-11 | 31.965648651123047 |
10917 | MRK | 2005-05-12 | 32.09923553466797 |
10918 | MRK | 2005-05-13 | 31.927480697631836 |
10919 | MRK | 2005-05-16 | 31.917938232421875 |
10920 | MRK | 2005-05-17 | 31.498092651367188 |
10921 | MRK | 2005-05-18 | 31.440839767456055 |
10922 | MRK | 2005-05-19 | 31.28816795349121 |
10923 | MRK | 2005-05-20 | 31.125953674316406 |
10924 | MRK | 2005-05-23 | 31.135496139526367 |
10925 | MRK | 2005-05-24 | 31.24045753479004 |
10926 | MRK | 2005-05-25 | 31.049617767333984 |
10927 | MRK | 2005-05-26 | 30.86832046508789 |
10928 | MRK | 2005-05-27 | 30.9637393951416 |
10929 | MRK | 2005-05-31 | 30.954198837280273 |
10930 | MRK | 2005-06-01 | 30.715648651123047 |
10931 | MRK | 2005-06-02 | 30.753816604614258 |
10932 | MRK | 2005-06-03 | 30.620229721069336 |
10933 | MRK | 2005-06-06 | 30.562976837158203 |
10934 | MRK | 2005-06-07 | 30.610687255859375 |
10935 | MRK | 2005-06-08 | 30.181297302246094 |
10936 | MRK | 2005-06-09 | 29.914121627807617 |
10937 | MRK | 2005-06-10 | 29.952289581298828 |
10938 | MRK | 2005-06-13 | 30.104961395263672 |
10939 | MRK | 2005-06-14 | 30.324426651000977 |
10940 | MRK | 2005-06-15 | 30.43893051147461 |
10941 | MRK | 2005-06-16 | 30.534351348876953 |
10942 | MRK | 2005-06-17 | 30.744274139404297 |
10943 | MRK | 2005-06-20 | 30.639312744140625 |
10944 | MRK | 2005-06-21 | 30.524808883666992 |
10945 | MRK | 2005-06-22 | 30.51526641845703 |
10946 | MRK | 2005-06-23 | 29.818702697753906 |
10947 | MRK | 2005-06-24 | 29.1507625579834 |
10948 | MRK | 2005-06-27 | 29.103052139282227 |
10949 | MRK | 2005-06-28 | 29.55152702331543 |
10950 | MRK | 2005-06-29 | 29.417938232421875 |
10951 | MRK | 2005-06-30 | 29.389312744140625 |
10952 | MRK | 2005-07-01 | 29.637405395507812 |
10953 | MRK | 2005-07-05 | 29.675573348999023 |
10954 | MRK | 2005-07-06 | 29.16030502319336 |
10955 | MRK | 2005-07-07 | 28.606870651245117 |
10956 | MRK | 2005-07-08 | 29.58015251159668 |
10957 | MRK | 2005-07-11 | 29.809160232543945 |
10958 | MRK | 2005-07-12 | 30.152671813964844 |
10959 | MRK | 2005-07-13 | 30.171756744384766 |
10960 | MRK | 2005-07-14 | 30.44847297668457 |
10961 | MRK | 2005-07-15 | 30.44847297668457 |
10962 | MRK | 2005-07-18 | 30.41984748840332 |
10963 | MRK | 2005-07-19 | 30.48664093017578 |
10964 | MRK | 2005-07-20 | 30.391220092773438 |
10965 | MRK | 2005-07-21 | 29.942747116088867 |
10966 | MRK | 2005-07-22 | 29.7137393951416 |
10967 | MRK | 2005-07-25 | 29.332061767578125 |
10968 | MRK | 2005-07-26 | 29.284351348876953 |
10969 | MRK | 2005-07-27 | 29.790075302124023 |
10970 | MRK | 2005-07-28 | 29.856870651245117 |
10971 | MRK | 2005-07-29 | 29.637405395507812 |
10972 | MRK | 2005-08-01 | 29.274808883666992 |
10973 | MRK | 2005-08-02 | 29.284351348876953 |
10974 | MRK | 2005-08-03 | 29.408397674560547 |
10975 | MRK | 2005-08-04 | 28.950382232666016 |
10976 | MRK | 2005-08-05 | 29.255725860595703 |
10977 | MRK | 2005-08-08 | 29.055343627929688 |
10978 | MRK | 2005-08-09 | 29.56106948852539 |
10979 | MRK | 2005-08-10 | 29.742366790771484 |
10980 | MRK | 2005-08-11 | 29.666030883789062 |
10981 | MRK | 2005-08-12 | 29.1507625579834 |
10982 | MRK | 2005-08-15 | 29.255725860595703 |
10983 | MRK | 2005-08-16 | 28.912214279174805 |
10984 | MRK | 2005-08-17 | 29.16030502319336 |
10985 | MRK | 2005-08-18 | 29.017175674438477 |
10986 | MRK | 2005-08-19 | 26.774808883666992 |
10987 | MRK | 2005-08-22 | 26.612594604492188 |
10988 | MRK | 2005-08-23 | 26.31679344177246 |
10989 | MRK | 2005-08-24 | 26.555343627929688 |
10990 | MRK | 2005-08-25 | 26.498092651367188 |
10991 | MRK | 2005-08-26 | 26.393129348754883 |
10992 | MRK | 2005-08-29 | 26.832061767578125 |
10993 | MRK | 2005-08-30 | 26.994274139404297 |
10994 | MRK | 2005-08-31 | 26.937023162841797 |
10995 | MRK | 2005-09-01 | 27.108779907226562 |
10996 | MRK | 2005-09-02 | 27.50954246520996 |
10997 | MRK | 2005-09-06 | 27.662214279174805 |
10998 | MRK | 2005-09-07 | 27.91030502319336 |
10999 | MRK | 2005-09-08 | 27.853052139282227 |
11000 | MRK | 2005-09-09 | 27.967557907104492 |
11001 | MRK | 2005-09-12 | 27.824426651000977 |
11002 | MRK | 2005-09-13 | 27.356870651245117 |
11003 | MRK | 2005-09-14 | 27.385496139526367 |
11004 | MRK | 2005-09-15 | 27.442747116088867 |
11005 | MRK | 2005-09-16 | 27.576335906982422 |
11006 | MRK | 2005-09-19 | 27.337785720825195 |
11007 | MRK | 2005-09-20 | 26.889312744140625 |
11008 | MRK | 2005-09-21 | 26.526718139648438 |
11009 | MRK | 2005-09-22 | 26.335878372192383 |
11010 | MRK | 2005-09-23 | 26.354961395263672 |
11011 | MRK | 2005-09-26 | 26.555343627929688 |
11012 | MRK | 2005-09-27 | 26.192747116088867 |
11013 | MRK | 2005-09-28 | 26.25954246520996 |
11014 | MRK | 2005-09-29 | 26.068702697753906 |
11015 | MRK | 2005-09-30 | 25.9637393951416 |
11016 | MRK | 2005-10-03 | 26.001907348632812 |
11017 | MRK | 2005-10-04 | 25.954198837280273 |
11018 | MRK | 2005-10-05 | 25.658397674560547 |
11019 | MRK | 2005-10-06 | 25.601144790649414 |
11020 | MRK | 2005-10-07 | 24.666030883789062 |
11021 | MRK | 2005-10-10 | 25.667938232421875 |
11022 | MRK | 2005-10-11 | 25.524808883666992 |
11023 | MRK | 2005-10-12 | 25.553434371948242 |
11024 | MRK | 2005-10-13 | 25.582061767578125 |
11025 | MRK | 2005-10-14 | 25.916030883789062 |
11026 | MRK | 2005-10-17 | 25.83969497680664 |
11027 | MRK | 2005-10-18 | 25.81106948852539 |
11028 | MRK | 2005-10-19 | 25.687023162841797 |
11029 | MRK | 2005-10-20 | 25.687023162841797 |
11030 | MRK | 2005-10-21 | 24.980915069580078 |
11031 | MRK | 2005-10-24 | 25.76335906982422 |
11032 | MRK | 2005-10-25 | 25.782442092895508 |
11033 | MRK | 2005-10-26 | 25.944656372070312 |
11034 | MRK | 2005-10-27 | 25.687023162841797 |
11035 | MRK | 2005-10-28 | 26.27862548828125 |
11036 | MRK | 2005-10-31 | 26.927480697631836 |
11037 | MRK | 2005-11-01 | 27.2137393951416 |
11038 | MRK | 2005-11-02 | 27.108779907226562 |
11039 | MRK | 2005-11-03 | 28.129770278930664 |
11040 | MRK | 2005-11-04 | 27.88167953491211 |
11041 | MRK | 2005-11-07 | 28.101144790649414 |
11042 | MRK | 2005-11-08 | 28.024808883666992 |
11043 | MRK | 2005-11-09 | 28.23473358154297 |
11044 | MRK | 2005-11-10 | 28.654579162597656 |
11045 | MRK | 2005-11-11 | 28.654579162597656 |
11046 | MRK | 2005-11-14 | 28.845420837402344 |
11047 | MRK | 2005-11-15 | 28.645038604736328 |
11048 | MRK | 2005-11-16 | 28.416030883789062 |
11049 | MRK | 2005-11-17 | 28.253816604614258 |
11050 | MRK | 2005-11-18 | 29.026718139648438 |
11051 | MRK | 2005-11-21 | 29.074426651000977 |
11052 | MRK | 2005-11-22 | 29.112594604492188 |
11053 | MRK | 2005-11-23 | 29.398855209350586 |
11054 | MRK | 2005-11-25 | 29.56106948852539 |
11055 | MRK | 2005-11-28 | 28.206106185913086 |
11056 | MRK | 2005-11-29 | 28.645038604736328 |
11057 | MRK | 2005-11-30 | 28.053434371948242 |
11058 | MRK | 2005-12-01 | 28.32061004638672 |
11059 | MRK | 2005-12-02 | 28.597328186035156 |
11060 | MRK | 2005-12-05 | 28.730915069580078 |
11061 | MRK | 2005-12-06 | 28.75 |
11062 | MRK | 2005-12-07 | 28.902671813964844 |
11063 | MRK | 2005-12-08 | 28.32061004638672 |
11064 | MRK | 2005-12-09 | 27.795801162719727 |
11065 | MRK | 2005-12-12 | 27.108779907226562 |
11066 | MRK | 2005-12-13 | 27.576335906982422 |
11067 | MRK | 2005-12-14 | 27.862594604492188 |
11068 | MRK | 2005-12-15 | 28.4064884185791 |
11069 | MRK | 2005-12-16 | 28.635496139526367 |
11070 | MRK | 2005-12-19 | 30.77290153503418 |
11071 | MRK | 2005-12-20 | 30.524808883666992 |
11072 | MRK | 2005-12-21 | 30.467557907104492 |
11073 | MRK | 2005-12-22 | 30.543893814086914 |
11074 | MRK | 2005-12-23 | 30.725191116333008 |
11075 | MRK | 2005-12-27 | 30.47709846496582 |
11076 | MRK | 2005-12-28 | 30.44847297668457 |
11077 | MRK | 2005-12-29 | 30.86832046508789 |
11078 | MRK | 2005-12-30 | 30.353052139282227 |
11079 | MRK | 2006-01-03 | 31.25 |
11080 | MRK | 2006-01-04 | 31.612594604492188 |
11081 | MRK | 2006-01-05 | 31.66030502319336 |
11082 | MRK | 2006-01-06 | 31.603052139282227 |
11083 | MRK | 2006-01-09 | 32.11832046508789 |
11084 | MRK | 2006-01-10 | 31.803434371948242 |
11085 | MRK | 2006-01-11 | 31.927480697631836 |
11086 | MRK | 2006-01-12 | 31.946565628051758 |
11087 | MRK | 2006-01-13 | 31.937023162841797 |
11088 | MRK | 2006-01-17 | 31.68893051147461 |
11089 | MRK | 2006-01-18 | 31.517175674438477 |
11090 | MRK | 2006-01-19 | 31.793893814086914 |
11091 | MRK | 2006-01-20 | 31.72709846496582 |
11092 | MRK | 2006-01-23 | 31.326335906982422 |
11093 | MRK | 2006-01-24 | 31.27862548828125 |
11094 | MRK | 2006-01-25 | 31.66984748840332 |
11095 | MRK | 2006-01-26 | 32.39503860473633 |
11096 | MRK | 2006-01-27 | 33.110687255859375 |
11097 | MRK | 2006-01-30 | 32.88167953491211 |
11098 | MRK | 2006-01-31 | 32.91984558105469 |
11099 | MRK | 2006-02-01 | 33.07251739501953 |
11100 | MRK | 2006-02-02 | 32.270992279052734 |
11101 | MRK | 2006-02-03 | 32.814884185791016 |
11102 | MRK | 2006-02-06 | 32.28053283691406 |
11103 | MRK | 2006-02-07 | 32.14694595336914 |
11104 | MRK | 2006-02-08 | 32.71946716308594 |
11105 | MRK | 2006-02-09 | 32.76717758178711 |
11106 | MRK | 2006-02-10 | 32.738548278808594 |
11107 | MRK | 2006-02-13 | 32.738548278808594 |
11108 | MRK | 2006-02-14 | 33.082061767578125 |
11109 | MRK | 2006-02-15 | 33.67366409301758 |
11110 | MRK | 2006-02-16 | 34.332061767578125 |
11111 | MRK | 2006-02-17 | 34.39885330200195 |
11112 | MRK | 2006-02-21 | 33.959922790527344 |
11113 | MRK | 2006-02-22 | 34.274810791015625 |
11114 | MRK | 2006-02-23 | 33.788169860839844 |
11115 | MRK | 2006-02-24 | 33.492366790771484 |
11116 | MRK | 2006-02-27 | 33.74045944213867 |
11117 | MRK | 2006-02-28 | 33.26335906982422 |
11118 | MRK | 2006-03-01 | 33.35877990722656 |
11119 | MRK | 2006-03-02 | 33.511451721191406 |
11120 | MRK | 2006-03-03 | 33.578243255615234 |
11121 | MRK | 2006-03-06 | 33.35877990722656 |
11122 | MRK | 2006-03-07 | 33.3015251159668 |
11123 | MRK | 2006-03-08 | 33.09160232543945 |
11124 | MRK | 2006-03-09 | 32.92938995361328 |
11125 | MRK | 2006-03-10 | 33.167938232421875 |
11126 | MRK | 2006-03-13 | 33.58778762817383 |
11127 | MRK | 2006-03-14 | 33.492366790771484 |
11128 | MRK | 2006-03-15 | 33.549617767333984 |
11129 | MRK | 2006-03-16 | 33.66412353515625 |
11130 | MRK | 2006-03-17 | 34.007633209228516 |
11131 | MRK | 2006-03-20 | 34.02671813964844 |
11132 | MRK | 2006-03-21 | 34.24618148803711 |
11133 | MRK | 2006-03-22 | 34.57061004638672 |
11134 | MRK | 2006-03-23 | 34.54198455810547 |
11135 | MRK | 2006-03-24 | 34.39885330200195 |
11136 | MRK | 2006-03-27 | 34.3702278137207 |
11137 | MRK | 2006-03-28 | 34.01717758178711 |
11138 | MRK | 2006-03-29 | 34.16030502319336 |
11139 | MRK | 2006-03-30 | 33.979007720947266 |
11140 | MRK | 2006-03-31 | 33.61641311645508 |
11141 | MRK | 2006-04-03 | 33.788169860839844 |
11142 | MRK | 2006-04-04 | 33.85496139526367 |
11143 | MRK | 2006-04-05 | 34.34160232543945 |
11144 | MRK | 2006-04-06 | 33.2442741394043 |
11145 | MRK | 2006-04-07 | 32.89122009277344 |
11146 | MRK | 2006-04-10 | 32.843509674072266 |
11147 | MRK | 2006-04-11 | 32.5 |
11148 | MRK | 2006-04-12 | 32.299617767333984 |
11149 | MRK | 2006-04-13 | 32.385494232177734 |
11150 | MRK | 2006-04-17 | 32.25190734863281 |
11151 | MRK | 2006-04-18 | 32.90076446533203 |
11152 | MRK | 2006-04-19 | 32.82442855834961 |
11153 | MRK | 2006-04-20 | 33.39694595336914 |
11154 | MRK | 2006-04-21 | 33.14885330200195 |
11155 | MRK | 2006-04-24 | 32.79580307006836 |
11156 | MRK | 2006-04-25 | 32.671756744384766 |
11157 | MRK | 2006-04-26 | 32.74809265136719 |
11158 | MRK | 2006-04-27 | 33.01526641845703 |
11159 | MRK | 2006-04-28 | 32.843509674072266 |
11160 | MRK | 2006-05-01 | 32.671756744384766 |
11161 | MRK | 2006-05-02 | 32.90076446533203 |
11162 | MRK | 2006-05-03 | 32.58587646484375 |
11163 | MRK | 2006-05-04 | 32.738548278808594 |
11164 | MRK | 2006-05-05 | 32.90076446533203 |
11165 | MRK | 2006-05-08 | 32.872135162353516 |
11166 | MRK | 2006-05-09 | 32.85305404663086 |
11167 | MRK | 2006-05-10 | 33.082061767578125 |
11168 | MRK | 2006-05-11 | 32.92938995361328 |
11169 | MRK | 2006-05-12 | 32.71946716308594 |
11170 | MRK | 2006-05-15 | 33.10114669799805 |
11171 | MRK | 2006-05-16 | 33.511451721191406 |
11172 | MRK | 2006-05-17 | 32.76717758178711 |
11173 | MRK | 2006-05-18 | 33.520992279052734 |
11174 | MRK | 2006-05-19 | 32.843509674072266 |
11175 | MRK | 2006-05-22 | 32.83396911621094 |
11176 | MRK | 2006-05-23 | 32.86259460449219 |
11177 | MRK | 2006-05-24 | 32.385494232177734 |
11178 | MRK | 2006-05-25 | 32.814884185791016 |
11179 | MRK | 2006-05-26 | 32.97710037231445 |
11180 | MRK | 2006-05-30 | 31.62213706970215 |
11181 | MRK | 2006-05-31 | 31.76526641845703 |
11182 | MRK | 2006-06-01 | 32.25190734863281 |
11183 | MRK | 2006-06-02 | 32.39503860473633 |
11184 | MRK | 2006-06-05 | 31.937023162841797 |
11185 | MRK | 2006-06-06 | 32.347328186035156 |
11186 | MRK | 2006-06-07 | 32.404579162597656 |
11187 | MRK | 2006-06-08 | 32.41412353515625 |
11188 | MRK | 2006-06-09 | 32.261451721191406 |
11189 | MRK | 2006-06-12 | 31.841602325439453 |
11190 | MRK | 2006-06-13 | 32.11832046508789 |
11191 | MRK | 2006-06-14 | 31.956106185913086 |
11192 | MRK | 2006-06-15 | 32.757633209228516 |
11193 | MRK | 2006-06-16 | 32.83396911621094 |
11194 | MRK | 2006-06-19 | 32.88167953491211 |
11195 | MRK | 2006-06-20 | 33.32061004638672 |
11196 | MRK | 2006-06-21 | 33.654579162597656 |
11197 | MRK | 2006-06-22 | 33.635494232177734 |
11198 | MRK | 2006-06-23 | 33.33969497680664 |
11199 | MRK | 2006-06-26 | 33.41603088378906 |
11200 | MRK | 2006-06-27 | 33.1202278137207 |
11201 | MRK | 2006-06-28 | 33.492366790771484 |
11202 | MRK | 2006-06-29 | 34.24618148803711 |
11203 | MRK | 2006-06-30 | 34.761451721191406 |
11204 | MRK | 2006-07-03 | 34.9427490234375 |
11205 | MRK | 2006-07-05 | 35.00954055786133 |
11206 | MRK | 2006-07-06 | 34.98091506958008 |
11207 | MRK | 2006-07-07 | 35.27671813964844 |
11208 | MRK | 2006-07-10 | 35.13358688354492 |
11209 | MRK | 2006-07-11 | 35.5629768371582 |
11210 | MRK | 2006-07-12 | 35.01908493041992 |
11211 | MRK | 2006-07-13 | 35.24809265136719 |
11212 | MRK | 2006-07-14 | 34.4942741394043 |
11213 | MRK | 2006-07-17 | 34.70419692993164 |
11214 | MRK | 2006-07-18 | 35.00954055786133 |
11215 | MRK | 2006-07-19 | 35.610687255859375 |
11216 | MRK | 2006-07-20 | 35.59160232543945 |
11217 | MRK | 2006-07-21 | 35.64885330200195 |
11218 | MRK | 2006-07-24 | 37.16603088378906 |
11219 | MRK | 2006-07-25 | 37.47137451171875 |
11220 | MRK | 2006-07-26 | 38.33969497680664 |
11221 | MRK | 2006-07-27 | 39.10305404663086 |
11222 | MRK | 2006-07-28 | 39.23664093017578 |
11223 | MRK | 2006-07-31 | 38.42557144165039 |
11224 | MRK | 2006-08-01 | 38.950382232666016 |
11225 | MRK | 2006-08-02 | 39.15076446533203 |
11226 | MRK | 2006-08-03 | 39.685115814208984 |
11227 | MRK | 2006-08-04 | 39.45610809326172 |
11228 | MRK | 2006-08-07 | 38.96946716308594 |
11229 | MRK | 2006-08-08 | 39.10305404663086 |
11230 | MRK | 2006-08-09 | 39.56106948852539 |
11231 | MRK | 2006-08-10 | 39.4370231628418 |
11232 | MRK | 2006-08-11 | 38.74045944213867 |
11233 | MRK | 2006-08-14 | 39.007633209228516 |
11234 | MRK | 2006-08-15 | 39.07442855834961 |
11235 | MRK | 2006-08-16 | 39.29389190673828 |
11236 | MRK | 2006-08-17 | 37.0515251159668 |
11237 | MRK | 2006-08-18 | 37.709922790527344 |
11238 | MRK | 2006-08-21 | 37.83396911621094 |
11239 | MRK | 2006-08-22 | 37.92938995361328 |
11240 | MRK | 2006-08-23 | 38.606868743896484 |
11241 | MRK | 2006-08-24 | 38.225189208984375 |
11242 | MRK | 2006-08-25 | 38.58778762817383 |
11243 | MRK | 2006-08-28 | 39.07442855834961 |
11244 | MRK | 2006-08-29 | 39.3797721862793 |
11245 | MRK | 2006-08-30 | 38.931297302246094 |
11246 | MRK | 2006-08-31 | 38.6927490234375 |
11247 | MRK | 2006-09-01 | 39.08396911621094 |
11248 | MRK | 2006-09-05 | 39.28435134887695 |
11249 | MRK | 2006-09-06 | 39.50381851196289 |
11250 | MRK | 2006-09-07 | 38.77862548828125 |
11251 | MRK | 2006-09-08 | 39.17938995361328 |
11252 | MRK | 2006-09-11 | 39.39885330200195 |
11253 | MRK | 2006-09-12 | 40.21946716308594 |
11254 | MRK | 2006-09-13 | 39.20801544189453 |
11255 | MRK | 2006-09-14 | 39.15076446533203 |
11256 | MRK | 2006-09-15 | 39.21755599975586 |
11257 | MRK | 2006-09-18 | 38.931297302246094 |
11258 | MRK | 2006-09-19 | 39.29389190673828 |
11259 | MRK | 2006-09-20 | 40.01908493041992 |
11260 | MRK | 2006-09-21 | 40.02862548828125 |
11261 | MRK | 2006-09-22 | 40.114505767822266 |
11262 | MRK | 2006-09-25 | 40.038169860839844 |
11263 | MRK | 2006-09-26 | 39.847328186035156 |
11264 | MRK | 2006-09-27 | 40.45801544189453 |
11265 | MRK | 2006-09-28 | 40.13358688354492 |
11266 | MRK | 2006-09-29 | 39.98091506958008 |
11267 | MRK | 2006-10-02 | 39.761451721191406 |
11268 | MRK | 2006-10-03 | 40.066795349121094 |
11269 | MRK | 2006-10-04 | 40.01908493041992 |
11270 | MRK | 2006-10-05 | 39.52289962768555 |
11271 | MRK | 2006-10-06 | 39.9427490234375 |
11272 | MRK | 2006-10-09 | 39.9427490234375 |
11273 | MRK | 2006-10-10 | 39.904579162597656 |
11274 | MRK | 2006-10-11 | 40.257633209228516 |
11275 | MRK | 2006-10-12 | 40.8015251159668 |
11276 | MRK | 2006-10-13 | 41.22137451171875 |
11277 | MRK | 2006-10-16 | 41.7557258605957 |
11278 | MRK | 2006-10-17 | 41.946563720703125 |
11279 | MRK | 2006-10-18 | 42.4427490234375 |
11280 | MRK | 2006-10-19 | 42.45228958129883 |
11281 | MRK | 2006-10-20 | 43.549617767333984 |
11282 | MRK | 2006-10-23 | 43.606868743896484 |
11283 | MRK | 2006-10-24 | 43.82633590698242 |
11284 | MRK | 2006-10-25 | 43.959922790527344 |
11285 | MRK | 2006-10-26 | 44.093509674072266 |
11286 | MRK | 2006-10-27 | 43.979007720947266 |
11287 | MRK | 2006-10-30 | 43.549617767333984 |
11288 | MRK | 2006-10-31 | 43.33969497680664 |
11289 | MRK | 2006-11-01 | 43.578243255615234 |
11290 | MRK | 2006-11-02 | 43.32061004638672 |
11291 | MRK | 2006-11-03 | 43.03435134887695 |
11292 | MRK | 2006-11-06 | 43.711830139160156 |
11293 | MRK | 2006-11-07 | 43.79771041870117 |
11294 | MRK | 2006-11-08 | 42.30915832519531 |
11295 | MRK | 2006-11-09 | 40.91603088378906 |
11296 | MRK | 2006-11-10 | 41.14503860473633 |
11297 | MRK | 2006-11-13 | 41.46946716308594 |
11298 | MRK | 2006-11-14 | 41.8797721862793 |
11299 | MRK | 2006-11-15 | 42.127864837646484 |
11300 | MRK | 2006-11-16 | 42.60496139526367 |
11301 | MRK | 2006-11-17 | 42.99618148803711 |
11302 | MRK | 2006-11-20 | 42.52862548828125 |
11303 | MRK | 2006-11-21 | 42.19465637207031 |
11304 | MRK | 2006-11-22 | 42.347328186035156 |
11305 | MRK | 2006-11-24 | 42.156490325927734 |
11306 | MRK | 2006-11-27 | 41.622135162353516 |
11307 | MRK | 2006-11-28 | 41.66984558105469 |
11308 | MRK | 2006-11-29 | 42.51908493041992 |
11309 | MRK | 2006-11-30 | 42.47137451171875 |
11310 | MRK | 2006-12-01 | 42.99618148803711 |
11311 | MRK | 2006-12-04 | 42.652671813964844 |
11312 | MRK | 2006-12-05 | 43.31106948852539 |
11313 | MRK | 2006-12-06 | 42.624046325683594 |
11314 | MRK | 2006-12-07 | 41.9370231628418 |
11315 | MRK | 2006-12-08 | 41.917938232421875 |
11316 | MRK | 2006-12-11 | 41.9942741394043 |
11317 | MRK | 2006-12-12 | 41.622135162353516 |
11318 | MRK | 2006-12-13 | 41.35496139526367 |
11319 | MRK | 2006-12-14 | 41.60305404663086 |
11320 | MRK | 2006-12-15 | 41.98473358154297 |
11321 | MRK | 2006-12-18 | 41.82251739501953 |
11322 | MRK | 2006-12-19 | 41.51717758178711 |
11323 | MRK | 2006-12-20 | 41.316795349121094 |
11324 | MRK | 2006-12-21 | 41.288169860839844 |
11325 | MRK | 2006-12-22 | 40.86832046508789 |
11326 | MRK | 2006-12-26 | 40.83015441894531 |
11327 | MRK | 2006-12-27 | 41.38358688354492 |
11328 | MRK | 2006-12-28 | 41.55534362792969 |
11329 | MRK | 2006-12-29 | 41.60305404663086 |
11330 | MRK | 2007-01-03 | 42.00381851196289 |
11331 | MRK | 2007-01-04 | 43.04389190673828 |
11332 | MRK | 2007-01-05 | 42.270992279052734 |
11333 | MRK | 2007-01-08 | 42.261451721191406 |
11334 | MRK | 2007-01-09 | 41.8702278137207 |
11335 | MRK | 2007-01-10 | 42.09923553466797 |
11336 | MRK | 2007-01-11 | 42.23282241821289 |
11337 | MRK | 2007-01-12 | 42.738548278808594 |
11338 | MRK | 2007-01-16 | 42.89122009277344 |
11339 | MRK | 2007-01-17 | 42.9484748840332 |
11340 | MRK | 2007-01-18 | 43.64503860473633 |
11341 | MRK | 2007-01-19 | 43.511451721191406 |
11342 | MRK | 2007-01-22 | 43.225189208984375 |
11343 | MRK | 2007-01-23 | 43.635494232177734 |
11344 | MRK | 2007-01-24 | 44.10305404663086 |
11345 | MRK | 2007-01-25 | 43.893131256103516 |
11346 | MRK | 2007-01-26 | 43.88358688354492 |
11347 | MRK | 2007-01-29 | 43.42557144165039 |
11348 | MRK | 2007-01-30 | 42.85305404663086 |
11349 | MRK | 2007-01-31 | 42.700382232666016 |
11350 | MRK | 2007-02-01 | 43.0629768371582 |
11351 | MRK | 2007-02-02 | 42.681297302246094 |
11352 | MRK | 2007-02-05 | 42.538169860839844 |
11353 | MRK | 2007-02-06 | 42.595420837402344 |
11354 | MRK | 2007-02-07 | 42.23282241821289 |
11355 | MRK | 2007-02-08 | 41.90839767456055 |
11356 | MRK | 2007-02-09 | 41.8129768371582 |
11357 | MRK | 2007-02-12 | 41.84160232543945 |
11358 | MRK | 2007-02-13 | 41.9370231628418 |
11359 | MRK | 2007-02-14 | 42.04198455810547 |
11360 | MRK | 2007-02-15 | 41.8702278137207 |
11361 | MRK | 2007-02-16 | 42.25190734863281 |
11362 | MRK | 2007-02-20 | 42.461830139160156 |
11363 | MRK | 2007-02-21 | 41.9370231628418 |
11364 | MRK | 2007-02-22 | 41.22137451171875 |
11365 | MRK | 2007-02-23 | 40.97328186035156 |
11366 | MRK | 2007-02-26 | 42.4427490234375 |
11367 | MRK | 2007-02-27 | 41.20228958129883 |
11368 | MRK | 2007-02-28 | 42.127864837646484 |
11369 | MRK | 2007-03-01 | 41.975189208984375 |
11370 | MRK | 2007-03-02 | 42.16603088378906 |
11371 | MRK | 2007-03-05 | 42.22328186035156 |
11372 | MRK | 2007-03-06 | 42.624046325683594 |
11373 | MRK | 2007-03-07 | 41.85114669799805 |
11374 | MRK | 2007-03-08 | 42.328243255615234 |
11375 | MRK | 2007-03-09 | 42.566795349121094 |
11376 | MRK | 2007-03-12 | 42.261451721191406 |
11377 | MRK | 2007-03-13 | 41.38358688354492 |
11378 | MRK | 2007-03-14 | 41.288169860839844 |
11379 | MRK | 2007-03-15 | 41.211830139160156 |
11380 | MRK | 2007-03-16 | 41.11641311645508 |
11381 | MRK | 2007-03-19 | 41.431297302246094 |
11382 | MRK | 2007-03-20 | 41.63167953491211 |
11383 | MRK | 2007-03-21 | 42.22328186035156 |
11384 | MRK | 2007-03-22 | 42.14694595336914 |
11385 | MRK | 2007-03-23 | 42.41412353515625 |
11386 | MRK | 2007-03-26 | 42.0515251159668 |
11387 | MRK | 2007-03-27 | 41.65076446533203 |
11388 | MRK | 2007-03-28 | 41.25 |
11389 | MRK | 2007-03-29 | 41.9370231628418 |
11390 | MRK | 2007-03-30 | 42.14694595336914 |
11391 | MRK | 2007-04-02 | 42.9484748840332 |
11392 | MRK | 2007-04-03 | 43.3015251159668 |
11393 | MRK | 2007-04-04 | 43.29198455810547 |
11394 | MRK | 2007-04-05 | 43.45419692993164 |
11395 | MRK | 2007-04-09 | 43.55915832519531 |
11396 | MRK | 2007-04-10 | 43.75954055786133 |
11397 | MRK | 2007-04-11 | 43.55915832519531 |
11398 | MRK | 2007-04-12 | 44.23664093017578 |
11399 | MRK | 2007-04-13 | 47.91030502319336 |
11400 | MRK | 2007-04-16 | 48.01526641845703 |
11401 | MRK | 2007-04-17 | 47.71946716308594 |
11402 | MRK | 2007-04-18 | 47.41412353515625 |
11403 | MRK | 2007-04-19 | 47.85305404663086 |
11404 | MRK | 2007-04-20 | 49.13167953491211 |
11405 | MRK | 2007-04-23 | 49.303436279296875 |
11406 | MRK | 2007-04-24 | 49.23664093017578 |
11407 | MRK | 2007-04-25 | 49.99045944213867 |
11408 | MRK | 2007-04-26 | 50.02862548828125 |
11409 | MRK | 2007-04-27 | 49.48473358154297 |
11410 | MRK | 2007-04-30 | 49.08396911621094 |
11411 | MRK | 2007-05-01 | 48.64503860473633 |
11412 | MRK | 2007-05-02 | 48.88358688354492 |
11413 | MRK | 2007-05-03 | 49.18893051147461 |
11414 | MRK | 2007-05-04 | 49.54198455810547 |
11415 | MRK | 2007-05-07 | 49.64694595336914 |
11416 | MRK | 2007-05-08 | 49.847328186035156 |
11417 | MRK | 2007-05-09 | 49.66603088378906 |
11418 | MRK | 2007-05-10 | 48.74045944213867 |
11419 | MRK | 2007-05-11 | 49.61832046508789 |
11420 | MRK | 2007-05-14 | 49.69465637207031 |
11421 | MRK | 2007-05-15 | 50.209922790527344 |
11422 | MRK | 2007-05-16 | 50.27671813964844 |
11423 | MRK | 2007-05-17 | 50.0572509765625 |
11424 | MRK | 2007-05-18 | 50.81106948852539 |
11425 | MRK | 2007-05-21 | 51.32633590698242 |
11426 | MRK | 2007-05-22 | 51.66984558105469 |
11427 | MRK | 2007-05-23 | 51.860687255859375 |
11428 | MRK | 2007-05-24 | 51.288169860839844 |
11429 | MRK | 2007-05-25 | 51.24045944213867 |
11430 | MRK | 2007-05-29 | 50.95419692993164 |
11431 | MRK | 2007-05-30 | 50.29580307006836 |
11432 | MRK | 2007-05-31 | 50.04771041870117 |
11433 | MRK | 2007-06-01 | 49.75190734863281 |
11434 | MRK | 2007-06-04 | 49.3797721862793 |
11435 | MRK | 2007-06-05 | 49.08396911621094 |
11436 | MRK | 2007-06-06 | 48.435115814208984 |
11437 | MRK | 2007-06-07 | 48.03435134887695 |
11438 | MRK | 2007-06-08 | 47.843509674072266 |
11439 | MRK | 2007-06-11 | 48.711830139160156 |
11440 | MRK | 2007-06-12 | 47.91984558105469 |
11441 | MRK | 2007-06-13 | 48.34923553466797 |
11442 | MRK | 2007-06-14 | 47.92938995361328 |
11443 | MRK | 2007-06-15 | 48.406490325927734 |
11444 | MRK | 2007-06-18 | 48.31106948852539 |
11445 | MRK | 2007-06-19 | 48.01526641845703 |
11446 | MRK | 2007-06-20 | 47.00381851196289 |
11447 | MRK | 2007-06-21 | 47.04198455810547 |
11448 | MRK | 2007-06-22 | 46.32633590698242 |
11449 | MRK | 2007-06-25 | 46.125953674316406 |
11450 | MRK | 2007-06-26 | 46.8702278137207 |
11451 | MRK | 2007-06-27 | 48.024810791015625 |
11452 | MRK | 2007-06-28 | 48.167938232421875 |
11453 | MRK | 2007-06-29 | 47.51908493041992 |
11454 | MRK | 2007-07-02 | 47.299617767333984 |
11455 | MRK | 2007-07-03 | 47.54771041870117 |
11456 | MRK | 2007-07-05 | 47.538169860839844 |
11457 | MRK | 2007-07-06 | 47.19465637207031 |
11458 | MRK | 2007-07-09 | 47.156490325927734 |
11459 | MRK | 2007-07-10 | 46.431297302246094 |
11460 | MRK | 2007-07-11 | 46.66030502319336 |
11461 | MRK | 2007-07-12 | 48.44465637207031 |
11462 | MRK | 2007-07-13 | 48.520992279052734 |
11463 | MRK | 2007-07-16 | 48.50190734863281 |
11464 | MRK | 2007-07-17 | 47.96755599975586 |
11465 | MRK | 2007-07-18 | 47.652671813964844 |
11466 | MRK | 2007-07-19 | 47.08015441894531 |
11467 | MRK | 2007-07-20 | 46.774810791015625 |
11468 | MRK | 2007-07-23 | 49.933204650878906 |
11469 | MRK | 2007-07-24 | 49.35114669799805 |
11470 | MRK | 2007-07-25 | 50.935115814208984 |
11471 | MRK | 2007-07-26 | 49.58969497680664 |
11472 | MRK | 2007-07-27 | 47.82442855834961 |
11473 | MRK | 2007-07-30 | 47.82442855834961 |
11474 | MRK | 2007-07-31 | 47.375953674316406 |
11475 | MRK | 2007-08-01 | 48.683204650878906 |
11476 | MRK | 2007-08-02 | 49.274810791015625 |
11477 | MRK | 2007-08-03 | 47.98664093017578 |
11478 | MRK | 2007-08-06 | 48.99809265136719 |
11479 | MRK | 2007-08-07 | 49.26526641845703 |
11480 | MRK | 2007-08-08 | 49.961830139160156 |
11481 | MRK | 2007-08-09 | 49.08396911621094 |
11482 | MRK | 2007-08-10 | 48.549617767333984 |
11483 | MRK | 2007-08-13 | 48.2442741394043 |
11484 | MRK | 2007-08-14 | 47.643131256103516 |
11485 | MRK | 2007-08-15 | 47.5 |
11486 | MRK | 2007-08-16 | 47.19465637207031 |
11487 | MRK | 2007-08-17 | 47.347328186035156 |
11488 | MRK | 2007-08-20 | 47.69084167480469 |
11489 | MRK | 2007-08-21 | 47.49045944213867 |
11490 | MRK | 2007-08-22 | 48.053436279296875 |
11491 | MRK | 2007-08-23 | 48.1870231628418 |
11492 | MRK | 2007-08-24 | 48.492366790771484 |
11493 | MRK | 2007-08-27 | 47.82442855834961 |
11494 | MRK | 2007-08-28 | 46.95610809326172 |
11495 | MRK | 2007-08-29 | 47.63358688354492 |
11496 | MRK | 2007-08-30 | 47.385494232177734 |
11497 | MRK | 2007-08-31 | 47.872135162353516 |
11498 | MRK | 2007-09-04 | 47.74809265136719 |
11499 | MRK | 2007-09-05 | 47.13740539550781 |
11500 | MRK | 2007-09-06 | 48.15839767456055 |
11501 | MRK | 2007-09-07 | 47.299617767333984 |
11502 | MRK | 2007-09-10 | 47.52862548828125 |
11503 | MRK | 2007-09-11 | 47.66221237182617 |
11504 | MRK | 2007-09-12 | 47.39503860473633 |
11505 | MRK | 2007-09-13 | 47.57633590698242 |
11506 | MRK | 2007-09-14 | 47.270992279052734 |
11507 | MRK | 2007-09-17 | 47.14694595336914 |
11508 | MRK | 2007-09-18 | 48.25381851196289 |
11509 | MRK | 2007-09-19 | 49.1984748840332 |
11510 | MRK | 2007-09-20 | 49.02671813964844 |
11511 | MRK | 2007-09-21 | 49.446563720703125 |
11512 | MRK | 2007-09-24 | 49.3129768371582 |
11513 | MRK | 2007-09-25 | 49.885494232177734 |
11514 | MRK | 2007-09-26 | 50.19084167480469 |
11515 | MRK | 2007-09-27 | 49.904579162597656 |
11516 | MRK | 2007-09-28 | 49.32251739501953 |
11517 | MRK | 2007-10-01 | 50.02862548828125 |
11518 | MRK | 2007-10-02 | 49.2557258605957 |
11519 | MRK | 2007-10-03 | 49.761451721191406 |
11520 | MRK | 2007-10-04 | 50.43893051147461 |
11521 | MRK | 2007-10-05 | 51.05915832519531 |
11522 | MRK | 2007-10-08 | 50.71564865112305 |
11523 | MRK | 2007-10-09 | 51.17366409301758 |
11524 | MRK | 2007-10-10 | 50.79198455810547 |
11525 | MRK | 2007-10-11 | 50.610687255859375 |
11526 | MRK | 2007-10-12 | 51.05915832519531 |
11527 | MRK | 2007-10-15 | 50.84923553466797 |
11528 | MRK | 2007-10-16 | 50.60114669799805 |
11529 | MRK | 2007-10-17 | 50.97328186035156 |
11530 | MRK | 2007-10-18 | 50.94465637207031 |
11531 | MRK | 2007-10-19 | 50.67748260498047 |
11532 | MRK | 2007-10-22 | 52.13740539550781 |
11533 | MRK | 2007-10-23 | 53.77862548828125 |
11534 | MRK | 2007-10-24 | 53.625953674316406 |
11535 | MRK | 2007-10-25 | 54.446563720703125 |
11536 | MRK | 2007-10-26 | 54.9427490234375 |
11537 | MRK | 2007-10-29 | 55.124046325683594 |
11538 | MRK | 2007-10-30 | 55.209922790527344 |
11539 | MRK | 2007-10-31 | 55.59160232543945 |
11540 | MRK | 2007-11-01 | 54.73282241821289 |
11541 | MRK | 2007-11-02 | 53.47328186035156 |
11542 | MRK | 2007-11-05 | 53.36832046508789 |
11543 | MRK | 2007-11-06 | 53.42557144165039 |
11544 | MRK | 2007-11-07 | 51.71755599975586 |
11545 | MRK | 2007-11-08 | 52.261451721191406 |
11546 | MRK | 2007-11-09 | 53.33969497680664 |
11547 | MRK | 2007-11-12 | 53.42557144165039 |
11548 | MRK | 2007-11-13 | 54.856868743896484 |
11549 | MRK | 2007-11-14 | 54.67557144165039 |
11550 | MRK | 2007-11-15 | 55.26717758178711 |
11551 | MRK | 2007-11-16 | 55.70610809326172 |
11552 | MRK | 2007-11-19 | 55.582061767578125 |
11553 | MRK | 2007-11-20 | 55.26717758178711 |
11554 | MRK | 2007-11-21 | 53.931297302246094 |
11555 | MRK | 2007-11-23 | 55.01908493041992 |
11556 | MRK | 2007-11-26 | 54.95228958129883 |
11557 | MRK | 2007-11-27 | 56.24045944213867 |
11558 | MRK | 2007-11-28 | 57.213741302490234 |
11559 | MRK | 2007-11-29 | 57.17557144165039 |
11560 | MRK | 2007-11-30 | 56.64122009277344 |
11561 | MRK | 2007-12-03 | 56.078243255615234 |
11562 | MRK | 2007-12-04 | 55.71564865112305 |
11563 | MRK | 2007-12-05 | 56.67938995361328 |
11564 | MRK | 2007-12-06 | 56.774810791015625 |
11565 | MRK | 2007-12-07 | 57.89122009277344 |
11566 | MRK | 2007-12-10 | 57.98664093017578 |
11567 | MRK | 2007-12-11 | 57.63358688354492 |
11568 | MRK | 2007-12-12 | 56.98473358154297 |
11569 | MRK | 2007-12-13 | 57.0515251159668 |
11570 | MRK | 2007-12-14 | 56.84160232543945 |
11571 | MRK | 2007-12-17 | 56.76526641845703 |
11572 | MRK | 2007-12-18 | 57.00381851196289 |
11573 | MRK | 2007-12-19 | 56.622135162353516 |
11574 | MRK | 2007-12-20 | 55.85877990722656 |
11575 | MRK | 2007-12-21 | 56.44084167480469 |
11576 | MRK | 2007-12-24 | 57.00381851196289 |
11577 | MRK | 2007-12-26 | 56.6984748840332 |
11578 | MRK | 2007-12-27 | 55.88740539550781 |
11579 | MRK | 2007-12-28 | 56.020992279052734 |
11580 | MRK | 2007-12-31 | 55.4484748840332 |
11581 | MRK | 2008-01-02 | 54.742366790771484 |
11582 | MRK | 2008-01-03 | 54.69465637207031 |
11583 | MRK | 2008-01-04 | 54.24618148803711 |
11584 | MRK | 2008-01-07 | 55.26717758178711 |
11585 | MRK | 2008-01-08 | 56.92748260498047 |
11586 | MRK | 2008-01-09 | 57.729007720947266 |
11587 | MRK | 2008-01-10 | 57.700382232666016 |
11588 | MRK | 2008-01-11 | 57.77671813964844 |
11589 | MRK | 2008-01-14 | 57.04198455810547 |
11590 | MRK | 2008-01-15 | 55.51526641845703 |
11591 | MRK | 2008-01-16 | 55.67748260498047 |
11592 | MRK | 2008-01-17 | 52.356868743896484 |
11593 | MRK | 2008-01-18 | 50.877864837646484 |
11594 | MRK | 2008-01-22 | 48.99809265136719 |
11595 | MRK | 2008-01-23 | 48.0057258605957 |
11596 | MRK | 2008-01-24 | 47.290077209472656 |
11597 | MRK | 2008-01-25 | 45.60114669799805 |
11598 | MRK | 2008-01-28 | 46.9942741394043 |
11599 | MRK | 2008-01-29 | 45.81106948852539 |
11600 | MRK | 2008-01-30 | 44.036258697509766 |
11601 | MRK | 2008-01-31 | 43.988548278808594 |
11602 | MRK | 2008-02-01 | 43.874046325683594 |
11603 | MRK | 2008-02-04 | 45.29580307006836 |
11604 | MRK | 2008-02-05 | 43.845420837402344 |
11605 | MRK | 2008-02-06 | 43.61641311645508 |
11606 | MRK | 2008-02-07 | 43.606868743896484 |
11607 | MRK | 2008-02-08 | 42.49045944213867 |
11608 | MRK | 2008-02-11 | 43.23473358154297 |
11609 | MRK | 2008-02-12 | 44.39885330200195 |
11610 | MRK | 2008-02-13 | 45.39122009277344 |
11611 | MRK | 2008-02-14 | 44.75190734863281 |
11612 | MRK | 2008-02-15 | 45.35305404663086 |
11613 | MRK | 2008-02-19 | 44.91412353515625 |
11614 | MRK | 2008-02-20 | 44.86641311645508 |
11615 | MRK | 2008-02-21 | 44.01717758178711 |
11616 | MRK | 2008-02-22 | 43.959922790527344 |
11617 | MRK | 2008-02-25 | 44.64694595336914 |
11618 | MRK | 2008-02-26 | 44.26526641845703 |
11619 | MRK | 2008-02-27 | 43.35877990722656 |
11620 | MRK | 2008-02-28 | 43.1297721862793 |
11621 | MRK | 2008-02-29 | 42.270992279052734 |
11622 | MRK | 2008-03-03 | 42.04198455810547 |
11623 | MRK | 2008-03-04 | 41.7557258605957 |
11624 | MRK | 2008-03-05 | 41.26908493041992 |
11625 | MRK | 2008-03-06 | 40.4484748840332 |
11626 | MRK | 2008-03-07 | 39.83778762817383 |
11627 | MRK | 2008-03-10 | 39.3702278137207 |
11628 | MRK | 2008-03-11 | 40.38167953491211 |
11629 | MRK | 2008-03-12 | 40.5057258605957 |
11630 | MRK | 2008-03-13 | 40.00954055786133 |
11631 | MRK | 2008-03-14 | 39.093509674072266 |
11632 | MRK | 2008-03-17 | 39.933204650878906 |
11633 | MRK | 2008-03-18 | 41.211830139160156 |
11634 | MRK | 2008-03-19 | 41.020992279052734 |
11635 | MRK | 2008-03-20 | 41.374046325683594 |
11636 | MRK | 2008-03-24 | 42.22328186035156 |
11637 | MRK | 2008-03-25 | 42.624046325683594 |
11638 | MRK | 2008-03-26 | 42.652671813964844 |
11639 | MRK | 2008-03-27 | 42.729007720947266 |
11640 | MRK | 2008-03-28 | 42.47137451171875 |
11641 | MRK | 2008-03-31 | 36.211830139160156 |
11642 | MRK | 2008-04-01 | 36.564884185791016 |
11643 | MRK | 2008-04-02 | 35.40076446533203 |
11644 | MRK | 2008-04-03 | 36.60305404663086 |
11645 | MRK | 2008-04-04 | 38.167938232421875 |
11646 | MRK | 2008-04-07 | 38.91221237182617 |
11647 | MRK | 2008-04-08 | 39.02671813964844 |
11648 | MRK | 2008-04-09 | 39.064884185791016 |
11649 | MRK | 2008-04-10 | 39.799617767333984 |
11650 | MRK | 2008-04-11 | 39.2557258605957 |
11651 | MRK | 2008-04-14 | 39.50381851196289 |
11652 | MRK | 2008-04-15 | 39.332061767578125 |
11653 | MRK | 2008-04-16 | 38.463741302490234 |
11654 | MRK | 2008-04-17 | 37.42366409301758 |
11655 | MRK | 2008-04-18 | 37.93893051147461 |
11656 | MRK | 2008-04-21 | 37.814884185791016 |
11657 | MRK | 2008-04-22 | 36.74618148803711 |
11658 | MRK | 2008-04-23 | 36.85114669799805 |
11659 | MRK | 2008-04-24 | 38.139312744140625 |
11660 | MRK | 2008-04-25 | 38.85496139526367 |
11661 | MRK | 2008-04-28 | 39.54198455810547 |
11662 | MRK | 2008-04-29 | 35.43893051147461 |
11663 | MRK | 2008-04-30 | 36.29771041870117 |
11664 | MRK | 2008-05-01 | 37.16603088378906 |
11665 | MRK | 2008-05-02 | 37.566795349121094 |
11666 | MRK | 2008-05-05 | 37.19465637207031 |
11667 | MRK | 2008-05-06 | 37.06106948852539 |
11668 | MRK | 2008-05-07 | 37.22328186035156 |
11669 | MRK | 2008-05-08 | 37.299617767333984 |
11670 | MRK | 2008-05-09 | 37.20419692993164 |
11671 | MRK | 2008-05-12 | 37.80534362792969 |
11672 | MRK | 2008-05-13 | 37.375953674316406 |
11673 | MRK | 2008-05-14 | 38.0057258605957 |
11674 | MRK | 2008-05-15 | 38.167938232421875 |
11675 | MRK | 2008-05-16 | 38.167938232421875 |
11676 | MRK | 2008-05-19 | 38.1870231628418 |
11677 | MRK | 2008-05-20 | 37.91984558105469 |
11678 | MRK | 2008-05-21 | 37.33778762817383 |
11679 | MRK | 2008-05-22 | 37.242366790771484 |
11680 | MRK | 2008-05-23 | 36.96564865112305 |
11681 | MRK | 2008-05-27 | 36.85114669799805 |
11682 | MRK | 2008-05-28 | 36.889312744140625 |
11683 | MRK | 2008-05-29 | 37.13740539550781 |
11684 | MRK | 2008-05-30 | 37.17557144165039 |
11685 | MRK | 2008-06-02 | 36.421756744384766 |
11686 | MRK | 2008-06-03 | 36.593509674072266 |
11687 | MRK | 2008-06-04 | 36.421756744384766 |
11688 | MRK | 2008-06-05 | 37.10877990722656 |
11689 | MRK | 2008-06-06 | 35.77289962768555 |
11690 | MRK | 2008-06-09 | 35.29580307006836 |
11691 | MRK | 2008-06-10 | 34.72328186035156 |
11692 | MRK | 2008-06-11 | 34.093509674072266 |
11693 | MRK | 2008-06-12 | 33.77862548828125 |
11694 | MRK | 2008-06-13 | 33.902671813964844 |
11695 | MRK | 2008-06-16 | 33.406490325927734 |
11696 | MRK | 2008-06-17 | 33.09160232543945 |
11697 | MRK | 2008-06-18 | 33.26335906982422 |
11698 | MRK | 2008-06-19 | 33.96946716308594 |
11699 | MRK | 2008-06-20 | 33.520992279052734 |
11700 | MRK | 2008-06-23 | 34.18893051147461 |
11701 | MRK | 2008-06-24 | 35.33396911621094 |
11702 | MRK | 2008-06-25 | 35.286258697509766 |
11703 | MRK | 2008-06-26 | 34.54198455810547 |
11704 | MRK | 2008-06-27 | 35.286258697509766 |
11705 | MRK | 2008-06-30 | 35.963741302490234 |
11706 | MRK | 2008-07-01 | 36.60305404663086 |
11707 | MRK | 2008-07-02 | 36.29771041870117 |
11708 | MRK | 2008-07-03 | 36.68893051147461 |
11709 | MRK | 2008-07-07 | 34.92366409301758 |
11710 | MRK | 2008-07-08 | 35.27671813964844 |
11711 | MRK | 2008-07-09 | 35.36259460449219 |
11712 | MRK | 2008-07-10 | 35.30534362792969 |
11713 | MRK | 2008-07-11 | 35.066795349121094 |
11714 | MRK | 2008-07-14 | 35.181297302246094 |
11715 | MRK | 2008-07-15 | 34.904579162597656 |
11716 | MRK | 2008-07-16 | 34.95228958129883 |
11717 | MRK | 2008-07-17 | 35.26717758178711 |
11718 | MRK | 2008-07-18 | 35.95419692993164 |
11719 | MRK | 2008-07-21 | 33.711830139160156 |
11720 | MRK | 2008-07-22 | 29.895038604736328 |
11721 | MRK | 2008-07-23 | 30.314884185791016 |
11722 | MRK | 2008-07-24 | 30.744274139404297 |
11723 | MRK | 2008-07-25 | 31.18320655822754 |
11724 | MRK | 2008-07-28 | 30.591602325439453 |
11725 | MRK | 2008-07-29 | 30.925573348999023 |
11726 | MRK | 2008-07-30 | 31.459924697875977 |
11727 | MRK | 2008-07-31 | 31.393129348754883 |
11728 | MRK | 2008-08-01 | 31.73664093017578 |
11729 | MRK | 2008-08-04 | 31.870229721069336 |
11730 | MRK | 2008-08-05 | 33.110687255859375 |
11731 | MRK | 2008-08-06 | 33.683204650878906 |
11732 | MRK | 2008-08-07 | 33.28244400024414 |
11733 | MRK | 2008-08-08 | 34.303436279296875 |
11734 | MRK | 2008-08-11 | 34.26526641845703 |
11735 | MRK | 2008-08-12 | 34.51335906982422 |
11736 | MRK | 2008-08-13 | 34.10305404663086 |
11737 | MRK | 2008-08-14 | 34.29389190673828 |
11738 | MRK | 2008-08-15 | 34.50381851196289 |
11739 | MRK | 2008-08-18 | 34.07442855834961 |
11740 | MRK | 2008-08-19 | 33.635494232177734 |
11741 | MRK | 2008-08-20 | 33.33969497680664 |
11742 | MRK | 2008-08-21 | 33.225189208984375 |
11743 | MRK | 2008-08-22 | 33.654579162597656 |
11744 | MRK | 2008-08-25 | 33.39694595336914 |
11745 | MRK | 2008-08-26 | 33.79771041870117 |
11746 | MRK | 2008-08-27 | 34.093509674072266 |
11747 | MRK | 2008-08-28 | 34.73282241821289 |
11748 | MRK | 2008-08-29 | 34.036258697509766 |
11749 | MRK | 2008-09-02 | 33.23473358154297 |
11750 | MRK | 2008-09-03 | 33.082061767578125 |
11751 | MRK | 2008-09-04 | 32.60496139526367 |
11752 | MRK | 2008-09-05 | 32.729007720947266 |
11753 | MRK | 2008-09-08 | 33.85496139526367 |
11754 | MRK | 2008-09-09 | 32.76717758178711 |
11755 | MRK | 2008-09-10 | 31.98473358154297 |
11756 | MRK | 2008-09-11 | 32.433204650878906 |
11757 | MRK | 2008-09-12 | 32.270992279052734 |
11758 | MRK | 2008-09-15 | 31.22137451171875 |
11759 | MRK | 2008-09-16 | 30.80152702331543 |
11760 | MRK | 2008-09-17 | 29.704198837280273 |
11761 | MRK | 2008-09-18 | 30.467557907104492 |
11762 | MRK | 2008-09-19 | 30.38167953491211 |
11763 | MRK | 2008-09-22 | 30.00954246520996 |
11764 | MRK | 2008-09-23 | 29.341602325439453 |
11765 | MRK | 2008-09-24 | 30.02862548828125 |
11766 | MRK | 2008-09-25 | 30.887405395507812 |
11767 | MRK | 2008-09-26 | 30.648855209350586 |
11768 | MRK | 2008-09-29 | 28.950382232666016 |
11769 | MRK | 2008-09-30 | 30.114503860473633 |
11770 | MRK | 2008-10-01 | 30.620229721069336 |
11771 | MRK | 2008-10-02 | 29.675573348999023 |
11772 | MRK | 2008-10-03 | 30.324426651000977 |
11773 | MRK | 2008-10-06 | 28.664121627807617 |
11774 | MRK | 2008-10-07 | 27.595420837402344 |
11775 | MRK | 2008-10-08 | 27.2137393951416 |
11776 | MRK | 2008-10-09 | 25.00954246520996 |
11777 | MRK | 2008-10-10 | 25.02862548828125 |
11778 | MRK | 2008-10-13 | 28.072519302368164 |
11779 | MRK | 2008-10-14 | 27.795801162719727 |
11780 | MRK | 2008-10-15 | 25.3435115814209 |
11781 | MRK | 2008-10-16 | 26.898855209350586 |
11782 | MRK | 2008-10-17 | 27.194656372070312 |
11783 | MRK | 2008-10-20 | 29.58015251159668 |
11784 | MRK | 2008-10-21 | 28.597328186035156 |
11785 | MRK | 2008-10-22 | 26.72709846496582 |
11786 | MRK | 2008-10-23 | 27.52862548828125 |
11787 | MRK | 2008-10-24 | 26.097328186035156 |
11788 | MRK | 2008-10-27 | 25.591602325439453 |
11789 | MRK | 2008-10-28 | 28.33015251159668 |
11790 | MRK | 2008-10-29 | 27.366411209106445 |
11791 | MRK | 2008-10-30 | 28.807252883911133 |
11792 | MRK | 2008-10-31 | 29.532442092895508 |
11793 | MRK | 2008-11-03 | 28.597328186035156 |
11794 | MRK | 2008-11-04 | 29.704198837280273 |
11795 | MRK | 2008-11-05 | 27.404579162597656 |
11796 | MRK | 2008-11-06 | 26.583969116210938 |
11797 | MRK | 2008-11-07 | 27.595420837402344 |
11798 | MRK | 2008-11-10 | 26.63167953491211 |
11799 | MRK | 2008-11-11 | 26.28816795349121 |
11800 | MRK | 2008-11-12 | 25.496183395385742 |
11801 | MRK | 2008-11-13 | 27.223281860351562 |
11802 | MRK | 2008-11-14 | 26.078243255615234 |
11803 | MRK | 2008-11-17 | 24.799617767333984 |
11804 | MRK | 2008-11-18 | 24.93320655822754 |
11805 | MRK | 2008-11-19 | 24.1507625579834 |
11806 | MRK | 2008-11-20 | 22.480915069580078 |
11807 | MRK | 2008-11-21 | 23.282442092895508 |
11808 | MRK | 2008-11-24 | 24.274808883666992 |
11809 | MRK | 2008-11-25 | 24.62786293029785 |
11810 | MRK | 2008-11-26 | 25.104961395263672 |
11811 | MRK | 2008-11-28 | 25.496183395385742 |
11812 | MRK | 2008-12-01 | 23.71183204650879 |
11813 | MRK | 2008-12-02 | 25.45801544189453 |
11814 | MRK | 2008-12-03 | 25.248092651367188 |
11815 | MRK | 2008-12-04 | 23.854961395263672 |
11816 | MRK | 2008-12-05 | 25.276718139648438 |
11817 | MRK | 2008-12-08 | 25.76335906982422 |
11818 | MRK | 2008-12-09 | 25.104961395263672 |
11819 | MRK | 2008-12-10 | 25.744274139404297 |
11820 | MRK | 2008-12-11 | 25.229007720947266 |
11821 | MRK | 2008-12-12 | 25.80152702331543 |
11822 | MRK | 2008-12-15 | 25.38167953491211 |
11823 | MRK | 2008-12-16 | 26.63167953491211 |
11824 | MRK | 2008-12-17 | 25.87786293029785 |
11825 | MRK | 2008-12-18 | 26.469465255737305 |
11826 | MRK | 2008-12-19 | 27.251907348632812 |
11827 | MRK | 2008-12-22 | 27.757633209228516 |
11828 | MRK | 2008-12-23 | 28.062976837158203 |
11829 | MRK | 2008-12-24 | 27.92938995361328 |
11830 | MRK | 2008-12-26 | 27.671756744384766 |
11831 | MRK | 2008-12-29 | 27.003816604614258 |
11832 | MRK | 2008-12-30 | 28.244274139404297 |
11833 | MRK | 2008-12-31 | 29.007633209228516 |
11834 | MRK | 2009-01-02 | 29.58015251159668 |
11835 | MRK | 2009-01-05 | 29.13167953491211 |
11836 | MRK | 2009-01-06 | 28.597328186035156 |
11837 | MRK | 2009-01-07 | 28.139312744140625 |
11838 | MRK | 2009-01-08 | 28.01526641845703 |
11839 | MRK | 2009-01-09 | 27.414121627807617 |
11840 | MRK | 2009-01-12 | 27.194656372070312 |
11841 | MRK | 2009-01-13 | 27.137405395507812 |
11842 | MRK | 2009-01-14 | 26.545801162719727 |
11843 | MRK | 2009-01-15 | 26.832061767578125 |
11844 | MRK | 2009-01-16 | 26.898855209350586 |
11845 | MRK | 2009-01-20 | 26.612594604492188 |
11846 | MRK | 2009-01-21 | 26.307252883911133 |
11847 | MRK | 2009-01-22 | 26.192747116088867 |
11848 | MRK | 2009-01-23 | 26.908397674560547 |
11849 | MRK | 2009-01-26 | 26.517175674438477 |
11850 | MRK | 2009-01-27 | 27.07061004638672 |
11851 | MRK | 2009-01-28 | 27.46183204650879 |
11852 | MRK | 2009-01-29 | 27.614503860473633 |
11853 | MRK | 2009-01-30 | 27.242366790771484 |
11854 | MRK | 2009-02-02 | 27.12786293029785 |
11855 | MRK | 2009-02-03 | 28.854961395263672 |
11856 | MRK | 2009-02-04 | 28.530534744262695 |
11857 | MRK | 2009-02-05 | 28.72137451171875 |
11858 | MRK | 2009-02-06 | 29.360687255859375 |
11859 | MRK | 2009-02-09 | 29.246183395385742 |
11860 | MRK | 2009-02-10 | 27.681297302246094 |
11861 | MRK | 2009-02-11 | 28.358779907226562 |
11862 | MRK | 2009-02-12 | 27.996183395385742 |
11863 | MRK | 2009-02-13 | 27.43320655822754 |
11864 | MRK | 2009-02-17 | 27.299617767333984 |
11865 | MRK | 2009-02-18 | 27.328243255615234 |
11866 | MRK | 2009-02-19 | 27.223281860351562 |
11867 | MRK | 2009-02-20 | 26.812976837158203 |
11868 | MRK | 2009-02-23 | 26.603052139282227 |
11869 | MRK | 2009-02-24 | 27.223281860351562 |
11870 | MRK | 2009-02-25 | 26.63167953491211 |
11871 | MRK | 2009-02-26 | 24.847328186035156 |
11872 | MRK | 2009-02-27 | 23.091602325439453 |
11873 | MRK | 2009-03-02 | 22.366411209106445 |
11874 | MRK | 2009-03-03 | 21.994274139404297 |
11875 | MRK | 2009-03-04 | 22.108779907226562 |
11876 | MRK | 2009-03-05 | 21.125953674316406 |
11877 | MRK | 2009-03-06 | 21.69847297668457 |
11878 | MRK | 2009-03-09 | 20.02862548828125 |
11879 | MRK | 2009-03-10 | 21.18320655822754 |
11880 | MRK | 2009-03-11 | 20.935115814208984 |
11881 | MRK | 2009-03-12 | 22.92938995361328 |
11882 | MRK | 2009-03-13 | 25.83015251159668 |
11883 | MRK | 2009-03-16 | 25.00954246520996 |
11884 | MRK | 2009-03-17 | 25.391220092773438 |
11885 | MRK | 2009-03-18 | 25.725191116333008 |
11886 | MRK | 2009-03-19 | 24.847328186035156 |
11887 | MRK | 2009-03-20 | 25.496183395385742 |
11888 | MRK | 2009-03-23 | 26.69847297668457 |
11889 | MRK | 2009-03-24 | 26.479007720947266 |
11890 | MRK | 2009-03-25 | 26.24045753479004 |
11891 | MRK | 2009-03-26 | 26.31679344177246 |
11892 | MRK | 2009-03-27 | 25.916030883789062 |
11893 | MRK | 2009-03-30 | 25.333969116210938 |
11894 | MRK | 2009-03-31 | 25.524808883666992 |
11895 | MRK | 2009-04-01 | 25.753816604614258 |
11896 | MRK | 2009-04-02 | 25.76335906982422 |
11897 | MRK | 2009-04-03 | 25.248092651367188 |
11898 | MRK | 2009-04-06 | 25.44847297668457 |
11899 | MRK | 2009-04-07 | 25.06679344177246 |
11900 | MRK | 2009-04-08 | 25.534351348876953 |
11901 | MRK | 2009-04-09 | 25.095420837402344 |
11902 | MRK | 2009-04-13 | 24.856870651245117 |
11903 | MRK | 2009-04-14 | 24.503816604614258 |
11904 | MRK | 2009-04-15 | 25.047710418701172 |
11905 | MRK | 2009-04-16 | 24.666030883789062 |
11906 | MRK | 2009-04-17 | 24.55152702331543 |
11907 | MRK | 2009-04-20 | 24.064884185791016 |
11908 | MRK | 2009-04-21 | 22.46183204650879 |
11909 | MRK | 2009-04-22 | 21.917938232421875 |
11910 | MRK | 2009-04-23 | 22.166030883789062 |
11911 | MRK | 2009-04-24 | 22.375953674316406 |
11912 | MRK | 2009-04-27 | 22.366411209106445 |
11913 | MRK | 2009-04-28 | 22.108779907226562 |
11914 | MRK | 2009-04-29 | 22.805343627929688 |
11915 | MRK | 2009-04-30 | 23.129770278930664 |
11916 | MRK | 2009-05-01 | 23.187023162841797 |
11917 | MRK | 2009-05-04 | 23.492366790771484 |
11918 | MRK | 2009-05-05 | 23.4637393951416 |
11919 | MRK | 2009-05-06 | 23.482824325561523 |
11920 | MRK | 2009-05-07 | 24.055343627929688 |
11921 | MRK | 2009-05-08 | 23.68320655822754 |
11922 | MRK | 2009-05-11 | 23.282442092895508 |
11923 | MRK | 2009-05-12 | 23.835878372192383 |
11924 | MRK | 2009-05-13 | 24.494274139404297 |
11925 | MRK | 2009-05-14 | 24.856870651245117 |
11926 | MRK | 2009-05-15 | 24.303434371948242 |
11927 | MRK | 2009-05-18 | 24.56106948852539 |
11928 | MRK | 2009-05-19 | 24.58969497680664 |
11929 | MRK | 2009-05-20 | 24.895038604736328 |
11930 | MRK | 2009-05-21 | 24.923664093017578 |
11931 | MRK | 2009-05-22 | 24.97137451171875 |
11932 | MRK | 2009-05-26 | 25.3435115814209 |
11933 | MRK | 2009-05-27 | 25.41030502319336 |
11934 | MRK | 2009-05-28 | 25.543893814086914 |
11935 | MRK | 2009-05-29 | 26.31679344177246 |
11936 | MRK | 2009-06-01 | 26.269084930419922 |
11937 | MRK | 2009-06-02 | 26.431297302246094 |
11938 | MRK | 2009-06-03 | 26.326335906982422 |
11939 | MRK | 2009-06-04 | 25.362594604492188 |
11940 | MRK | 2009-06-05 | 24.875953674316406 |
11941 | MRK | 2009-06-08 | 24.742366790771484 |
11942 | MRK | 2009-06-09 | 24.54198455810547 |
11943 | MRK | 2009-06-10 | 24.417938232421875 |
11944 | MRK | 2009-06-11 | 24.99045753479004 |
11945 | MRK | 2009-06-12 | 24.885496139526367 |
11946 | MRK | 2009-06-15 | 23.81679344177246 |
11947 | MRK | 2009-06-16 | 23.31106948852539 |
11948 | MRK | 2009-06-17 | 23.635496139526367 |
11949 | MRK | 2009-06-18 | 24.475191116333008 |
11950 | MRK | 2009-06-19 | 24.723281860351562 |
11951 | MRK | 2009-06-22 | 24.026718139648438 |
11952 | MRK | 2009-06-23 | 23.959924697875977 |
11953 | MRK | 2009-06-24 | 24.284351348876953 |
11954 | MRK | 2009-06-25 | 25.353052139282227 |
11955 | MRK | 2009-06-26 | 25.76335906982422 |
11956 | MRK | 2009-06-29 | 26.574426651000977 |
11957 | MRK | 2009-06-30 | 26.67938995361328 |
11958 | MRK | 2009-07-01 | 26.76526641845703 |
11959 | MRK | 2009-07-02 | 25.77290153503418 |
11960 | MRK | 2009-07-06 | 26.612594604492188 |
11961 | MRK | 2009-07-07 | 26.354961395263672 |
11962 | MRK | 2009-07-08 | 26.755725860595703 |
11963 | MRK | 2009-07-09 | 25.77290153503418 |
11964 | MRK | 2009-07-10 | 25.238550186157227 |
11965 | MRK | 2009-07-13 | 25.591602325439453 |
11966 | MRK | 2009-07-14 | 25.916030883789062 |
11967 | MRK | 2009-07-15 | 26.440839767456055 |
11968 | MRK | 2009-07-16 | 26.5935115814209 |
11969 | MRK | 2009-07-17 | 26.412214279174805 |
11970 | MRK | 2009-07-20 | 26.66030502319336 |
11971 | MRK | 2009-07-21 | 28.29198455810547 |
11972 | MRK | 2009-07-22 | 28.101144790649414 |
11973 | MRK | 2009-07-23 | 28.864503860473633 |
11974 | MRK | 2009-07-24 | 29.57061004638672 |
11975 | MRK | 2009-07-27 | 29.360687255859375 |
11976 | MRK | 2009-07-28 | 28.645038604736328 |
11977 | MRK | 2009-07-29 | 28.501907348632812 |
11978 | MRK | 2009-07-30 | 28.568702697753906 |
11979 | MRK | 2009-07-31 | 28.635496139526367 |
11980 | MRK | 2009-08-03 | 28.645038604736328 |
11981 | MRK | 2009-08-04 | 28.473281860351562 |
11982 | MRK | 2009-08-05 | 28.253816604614258 |
11983 | MRK | 2009-08-06 | 28.01526641845703 |
11984 | MRK | 2009-08-07 | 28.72137451171875 |
11985 | MRK | 2009-08-10 | 29.19847297668457 |
11986 | MRK | 2009-08-11 | 28.940839767456055 |
11987 | MRK | 2009-08-12 | 29.332061767578125 |
11988 | MRK | 2009-08-13 | 29.56106948852539 |
11989 | MRK | 2009-08-14 | 29.56106948852539 |
11990 | MRK | 2009-08-17 | 29.465648651123047 |
11991 | MRK | 2009-08-18 | 29.303434371948242 |
11992 | MRK | 2009-08-19 | 30.03816795349121 |
11993 | MRK | 2009-08-20 | 29.904579162597656 |
11994 | MRK | 2009-08-21 | 31.068702697753906 |
11995 | MRK | 2009-08-24 | 31.011449813842773 |
11996 | MRK | 2009-08-25 | 31.440839767456055 |
11997 | MRK | 2009-08-26 | 31.18320655822754 |
11998 | MRK | 2009-08-27 | 31.364503860473633 |
11999 | MRK | 2009-08-28 | 30.83969497680664 |
12000 | MRK | 2009-08-31 | 30.944656372070312 |
12001 | MRK | 2009-09-01 | 30.333969116210938 |
12002 | MRK | 2009-09-02 | 29.398855209350586 |
12003 | MRK | 2009-09-03 | 28.854961395263672 |
12004 | MRK | 2009-09-04 | 29.293893814086914 |
12005 | MRK | 2009-09-08 | 29.55152702331543 |
12006 | MRK | 2009-09-09 | 30.104961395263672 |
12007 | MRK | 2009-09-10 | 30.496183395385742 |
12008 | MRK | 2009-09-11 | 31.049617767333984 |
12009 | MRK | 2009-09-14 | 31.383588790893555 |
12010 | MRK | 2009-09-15 | 31.202289581298828 |
12011 | MRK | 2009-09-16 | 30.696565628051758 |
12012 | MRK | 2009-09-17 | 30.543893814086914 |
12013 | MRK | 2009-09-18 | 30.41984748840332 |
12014 | MRK | 2009-09-21 | 30.362594604492188 |
12015 | MRK | 2009-09-22 | 29.895038604736328 |
12016 | MRK | 2009-09-23 | 29.895038604736328 |
12017 | MRK | 2009-09-24 | 29.58969497680664 |
12018 | MRK | 2009-09-25 | 29.818702697753906 |
12019 | MRK | 2009-09-28 | 30.562976837158203 |
12020 | MRK | 2009-09-29 | 30.391220092773438 |
12021 | MRK | 2009-09-30 | 30.181297302246094 |
12022 | MRK | 2009-10-01 | 29.751907348632812 |
12023 | MRK | 2009-10-02 | 30.200382232666016 |
12024 | MRK | 2009-10-05 | 30.314884185791016 |
12025 | MRK | 2009-10-06 | 31.020992279052734 |
12026 | MRK | 2009-10-07 | 30.715648651123047 |
12027 | MRK | 2009-10-08 | 30.944656372070312 |
12028 | MRK | 2009-10-09 | 31.068702697753906 |
12029 | MRK | 2009-10-12 | 31.354961395263672 |
12030 | MRK | 2009-10-13 | 30.935115814208984 |
12031 | MRK | 2009-10-14 | 31.393129348754883 |
12032 | MRK | 2009-10-15 | 31.774808883666992 |
12033 | MRK | 2009-10-16 | 31.68893051147461 |
12034 | MRK | 2009-10-19 | 32.185115814208984 |
12035 | MRK | 2009-10-20 | 32.17557144165039 |
12036 | MRK | 2009-10-21 | 31.18320655822754 |
12037 | MRK | 2009-10-22 | 31.364503860473633 |
12038 | MRK | 2009-10-23 | 30.944656372070312 |
12039 | MRK | 2009-10-26 | 30.553434371948242 |
12040 | MRK | 2009-10-27 | 30.944656372070312 |
12041 | MRK | 2009-10-28 | 30.582061767578125 |
12042 | MRK | 2009-10-29 | 29.875953674316406 |
12043 | MRK | 2009-10-30 | 29.51335906982422 |
12044 | MRK | 2009-11-02 | 29.828243255615234 |
12045 | MRK | 2009-11-03 | 29.26526641845703 |
12046 | MRK | 2009-11-04 | 31.145038604736328 |
12047 | MRK | 2009-11-05 | 31.21183204650879 |
12048 | MRK | 2009-11-06 | 31.097328186035156 |
12049 | MRK | 2009-11-09 | 31.898855209350586 |
12050 | MRK | 2009-11-10 | 32.07061004638672 |
12051 | MRK | 2009-11-11 | 31.69847297668457 |
12052 | MRK | 2009-11-12 | 31.469465255737305 |
12053 | MRK | 2009-11-13 | 31.583969116210938 |
12054 | MRK | 2009-11-16 | 32.261451721191406 |
12055 | MRK | 2009-11-17 | 32.71946716308594 |
12056 | MRK | 2009-11-18 | 33.53053283691406 |
12057 | MRK | 2009-11-19 | 33.711830139160156 |
12058 | MRK | 2009-11-20 | 34.790077209472656 |
12059 | MRK | 2009-11-23 | 34.75190734863281 |
12060 | MRK | 2009-11-24 | 34.56106948852539 |
12061 | MRK | 2009-11-25 | 34.89503860473633 |
12062 | MRK | 2009-11-27 | 34.627864837646484 |
12063 | MRK | 2009-11-30 | 34.5515251159668 |
12064 | MRK | 2009-12-01 | 35.19084167480469 |
12065 | MRK | 2009-12-02 | 35.114505767822266 |
12066 | MRK | 2009-12-03 | 35.08587646484375 |
12067 | MRK | 2009-12-04 | 35.01908493041992 |
12068 | MRK | 2009-12-07 | 35.01908493041992 |
12069 | MRK | 2009-12-08 | 34.685115814208984 |
12070 | MRK | 2009-12-09 | 35.4484748840332 |
12071 | MRK | 2009-12-10 | 35.82061004638672 |
12072 | MRK | 2009-12-11 | 35.372135162353516 |
12073 | MRK | 2009-12-14 | 36.040077209472656 |
12074 | MRK | 2009-12-15 | 36.25954055786133 |
12075 | MRK | 2009-12-16 | 36.020992279052734 |
12076 | MRK | 2009-12-17 | 35.57251739501953 |
12077 | MRK | 2009-12-18 | 35.6870231628418 |
12078 | MRK | 2009-12-21 | 35.963741302490234 |
12079 | MRK | 2009-12-22 | 36.020992279052734 |
12080 | MRK | 2009-12-23 | 35.54389190673828 |
12081 | MRK | 2009-12-24 | 35.29580307006836 |
12082 | MRK | 2009-12-28 | 35.582061767578125 |
12083 | MRK | 2009-12-29 | 35.40076446533203 |
12084 | MRK | 2009-12-30 | 35.36259460449219 |
12085 | MRK | 2009-12-31 | 34.86641311645508 |
12086 | MRK | 2010-01-04 | 35.314884185791016 |
12087 | MRK | 2010-01-05 | 35.45801544189453 |
12088 | MRK | 2010-01-06 | 35.935115814208984 |
12089 | MRK | 2010-01-07 | 35.992366790771484 |
12090 | MRK | 2010-01-08 | 35.97328186035156 |
12091 | MRK | 2010-01-11 | 36.11641311645508 |
12092 | MRK | 2010-01-12 | 35.83015441894531 |
12093 | MRK | 2010-01-13 | 37.14694595336914 |
12094 | MRK | 2010-01-14 | 38.15839767456055 |
12095 | MRK | 2010-01-15 | 37.66221237182617 |
12096 | MRK | 2010-01-19 | 38.75954055786133 |
12097 | MRK | 2010-01-20 | 39.15076446533203 |
12098 | MRK | 2010-01-21 | 38.2442741394043 |
12099 | MRK | 2010-01-22 | 37.08969497680664 |
12100 | MRK | 2010-01-25 | 36.98473358154297 |
12101 | MRK | 2010-01-26 | 36.8129768371582 |
12102 | MRK | 2010-01-27 | 36.8702278137207 |
12103 | MRK | 2010-01-28 | 36.23091506958008 |
12104 | MRK | 2010-01-29 | 36.431297302246094 |
12105 | MRK | 2010-02-01 | 36.54580307006836 |
12106 | MRK | 2010-02-02 | 37.729007720947266 |
12107 | MRK | 2010-02-03 | 36.946563720703125 |
12108 | MRK | 2010-02-04 | 35.40076446533203 |
12109 | MRK | 2010-02-05 | 35.04771041870117 |
12110 | MRK | 2010-02-08 | 34.91412353515625 |
12111 | MRK | 2010-02-09 | 34.799617767333984 |
12112 | MRK | 2010-02-10 | 34.54198455810547 |
12113 | MRK | 2010-02-11 | 35.19084167480469 |
12114 | MRK | 2010-02-12 | 35.229007720947266 |
12115 | MRK | 2010-02-16 | 35.935115814208984 |
12116 | MRK | 2010-02-17 | 35.6297721862793 |
12117 | MRK | 2010-02-18 | 35.582061767578125 |
12118 | MRK | 2010-02-19 | 35.77289962768555 |
12119 | MRK | 2010-02-22 | 35.41984558105469 |
12120 | MRK | 2010-02-23 | 34.83778762817383 |
12121 | MRK | 2010-02-24 | 35.238548278808594 |
12122 | MRK | 2010-02-25 | 34.89503860473633 |
12123 | MRK | 2010-02-26 | 35.19084167480469 |
12124 | MRK | 2010-03-01 | 35.5629768371582 |
12125 | MRK | 2010-03-02 | 35.67748260498047 |
12126 | MRK | 2010-03-03 | 35.5057258605957 |
12127 | MRK | 2010-03-04 | 35.43893051147461 |
12128 | MRK | 2010-03-05 | 35.77289962768555 |
12129 | MRK | 2010-03-08 | 35.639312744140625 |
12130 | MRK | 2010-03-09 | 35.343509674072266 |
12131 | MRK | 2010-03-10 | 34.99045944213867 |
12132 | MRK | 2010-03-11 | 35.19084167480469 |
12133 | MRK | 2010-03-12 | 35.45801544189453 |
12134 | MRK | 2010-03-15 | 36.020992279052734 |
12135 | MRK | 2010-03-16 | 36.20228958129883 |
12136 | MRK | 2010-03-17 | 36.33587646484375 |
12137 | MRK | 2010-03-18 | 36.68893051147461 |
12138 | MRK | 2010-03-19 | 36.316795349121094 |
12139 | MRK | 2010-03-22 | 36.54580307006836 |
12140 | MRK | 2010-03-23 | 36.73664093017578 |
12141 | MRK | 2010-03-24 | 36.26908493041992 |
12142 | MRK | 2010-03-25 | 36.049617767333984 |
12143 | MRK | 2010-03-26 | 35.71564865112305 |
12144 | MRK | 2010-03-29 | 36.154579162597656 |
12145 | MRK | 2010-03-30 | 35.935115814208984 |
12146 | MRK | 2010-03-31 | 35.639312744140625 |
12147 | MRK | 2010-04-01 | 35.98282241821289 |
12148 | MRK | 2010-04-05 | 35.67748260498047 |
12149 | MRK | 2010-04-06 | 35.54389190673828 |
12150 | MRK | 2010-04-07 | 35.10496139526367 |
12151 | MRK | 2010-04-08 | 35.095420837402344 |
12152 | MRK | 2010-04-09 | 35.27671813964844 |
12153 | MRK | 2010-04-12 | 35.16221237182617 |
12154 | MRK | 2010-04-13 | 35.01908493041992 |
12155 | MRK | 2010-04-14 | 34.5515251159668 |
12156 | MRK | 2010-04-15 | 34.389312744140625 |
12157 | MRK | 2010-04-16 | 34.07442855834961 |
12158 | MRK | 2010-04-19 | 34.2557258605957 |
12159 | MRK | 2010-04-20 | 34.40839767456055 |
12160 | MRK | 2010-04-21 | 33.14885330200195 |
12161 | MRK | 2010-04-22 | 32.22328186035156 |
12162 | MRK | 2010-04-23 | 33.83587646484375 |
12163 | MRK | 2010-04-26 | 33.39694595336914 |
12164 | MRK | 2010-04-27 | 32.90076446533203 |
12165 | MRK | 2010-04-28 | 32.97710037231445 |
12166 | MRK | 2010-04-29 | 33.635494232177734 |
12167 | MRK | 2010-04-30 | 33.435115814208984 |
12168 | MRK | 2010-05-03 | 33.654579162597656 |
12169 | MRK | 2010-05-04 | 34.16984558105469 |
12170 | MRK | 2010-05-05 | 33.959922790527344 |
12171 | MRK | 2010-05-06 | 32.700382232666016 |
12172 | MRK | 2010-05-07 | 31.956106185913086 |
12173 | MRK | 2010-05-10 | 32.681297302246094 |
12174 | MRK | 2010-05-11 | 31.975191116333008 |
12175 | MRK | 2010-05-12 | 32.09923553466797 |
12176 | MRK | 2010-05-13 | 31.784351348876953 |
12177 | MRK | 2010-05-14 | 31.374046325683594 |
12178 | MRK | 2010-05-17 | 31.27862548828125 |
12179 | MRK | 2010-05-18 | 30.86832046508789 |
12180 | MRK | 2010-05-19 | 31.125953674316406 |
12181 | MRK | 2010-05-20 | 30.362594604492188 |
12182 | MRK | 2010-05-21 | 30.572519302368164 |
12183 | MRK | 2010-05-24 | 30.4007625579834 |
12184 | MRK | 2010-05-25 | 30.591602325439453 |
12185 | MRK | 2010-05-26 | 30.935115814208984 |
12186 | MRK | 2010-05-27 | 32.08015441894531 |
12187 | MRK | 2010-05-28 | 32.14694595336914 |
12188 | MRK | 2010-06-01 | 31.994274139404297 |
12189 | MRK | 2010-06-02 | 32.786258697509766 |
12190 | MRK | 2010-06-03 | 32.71946716308594 |
12191 | MRK | 2010-06-04 | 31.6507625579834 |
12192 | MRK | 2010-06-07 | 31.784351348876953 |
12193 | MRK | 2010-06-08 | 32.261451721191406 |
12194 | MRK | 2010-06-09 | 32.16603088378906 |
12195 | MRK | 2010-06-10 | 33.0629768371582 |
12196 | MRK | 2010-06-11 | 33.26335906982422 |
12197 | MRK | 2010-06-14 | 33.41603088378906 |
12198 | MRK | 2010-06-15 | 34.3702278137207 |
12199 | MRK | 2010-06-16 | 34.360687255859375 |
12200 | MRK | 2010-06-17 | 34.21755599975586 |
12201 | MRK | 2010-06-18 | 34.036258697509766 |
12202 | MRK | 2010-06-21 | 33.511451721191406 |
12203 | MRK | 2010-06-22 | 33.520992279052734 |
12204 | MRK | 2010-06-23 | 33.79771041870117 |
12205 | MRK | 2010-06-24 | 33.979007720947266 |
12206 | MRK | 2010-06-25 | 34.28435134887695 |
12207 | MRK | 2010-06-28 | 34.29389190673828 |
12208 | MRK | 2010-06-29 | 33.8072509765625 |
12209 | MRK | 2010-06-30 | 33.36832046508789 |
12210 | MRK | 2010-07-01 | 32.86259460449219 |
12211 | MRK | 2010-07-02 | 32.652671813964844 |
12212 | MRK | 2010-07-06 | 33.0629768371582 |
12213 | MRK | 2010-07-07 | 33.8072509765625 |
12214 | MRK | 2010-07-08 | 34.21755599975586 |
12215 | MRK | 2010-07-09 | 34.63740539550781 |
12216 | MRK | 2010-07-12 | 34.4370231628418 |
12217 | MRK | 2010-07-13 | 34.78053283691406 |
12218 | MRK | 2010-07-14 | 34.54198455810547 |
12219 | MRK | 2010-07-15 | 34.818702697753906 |
12220 | MRK | 2010-07-16 | 34.26526641845703 |
12221 | MRK | 2010-07-19 | 34.16030502319336 |
12222 | MRK | 2010-07-20 | 34.02671813964844 |
12223 | MRK | 2010-07-21 | 33.578243255615234 |
12224 | MRK | 2010-07-22 | 33.568702697753906 |
12225 | MRK | 2010-07-23 | 33.27289962768555 |
12226 | MRK | 2010-07-26 | 33.654579162597656 |
12227 | MRK | 2010-07-27 | 33.568702697753906 |
12228 | MRK | 2010-07-28 | 33.14885330200195 |
12229 | MRK | 2010-07-29 | 33.45419692993164 |
12230 | MRK | 2010-07-30 | 32.88167953491211 |
12231 | MRK | 2010-08-02 | 33.463741302490234 |
12232 | MRK | 2010-08-03 | 33.225189208984375 |
12233 | MRK | 2010-08-04 | 33.578243255615234 |
12234 | MRK | 2010-08-05 | 33.463741302490234 |
12235 | MRK | 2010-08-06 | 33.377864837646484 |
12236 | MRK | 2010-08-09 | 33.74045944213867 |
12237 | MRK | 2010-08-10 | 34.13167953491211 |
12238 | MRK | 2010-08-11 | 33.29198455810547 |
12239 | MRK | 2010-08-12 | 33.435115814208984 |
12240 | MRK | 2010-08-13 | 33.39694595336914 |
12241 | MRK | 2010-08-16 | 33.36832046508789 |
12242 | MRK | 2010-08-17 | 33.91221237182617 |
12243 | MRK | 2010-08-18 | 33.75 |
12244 | MRK | 2010-08-19 | 33.1202278137207 |
12245 | MRK | 2010-08-20 | 32.86259460449219 |
12246 | MRK | 2010-08-23 | 33.36832046508789 |
12247 | MRK | 2010-08-24 | 32.86259460449219 |
12248 | MRK | 2010-08-25 | 32.95801544189453 |
12249 | MRK | 2010-08-26 | 32.90076446533203 |
12250 | MRK | 2010-08-27 | 33.39694595336914 |
12251 | MRK | 2010-08-30 | 33.139312744140625 |
12252 | MRK | 2010-08-31 | 33.549617767333984 |
12253 | MRK | 2010-09-01 | 33.988548278808594 |
12254 | MRK | 2010-09-02 | 33.73091506958008 |
12255 | MRK | 2010-09-03 | 33.959922790527344 |
12256 | MRK | 2010-09-07 | 33.83587646484375 |
12257 | MRK | 2010-09-08 | 34.16984558105469 |
12258 | MRK | 2010-09-09 | 34.42748260498047 |
12259 | MRK | 2010-09-10 | 34.97137451171875 |
12260 | MRK | 2010-09-13 | 34.56106948852539 |
12261 | MRK | 2010-09-14 | 34.847328186035156 |
12262 | MRK | 2010-09-15 | 34.83778762817383 |
12263 | MRK | 2010-09-16 | 34.761451721191406 |
12264 | MRK | 2010-09-17 | 34.66603088378906 |
12265 | MRK | 2010-09-20 | 34.86641311645508 |
12266 | MRK | 2010-09-21 | 35.038169860839844 |
12267 | MRK | 2010-09-22 | 35.26717758178711 |
12268 | MRK | 2010-09-23 | 34.98091506958008 |
12269 | MRK | 2010-09-24 | 35.6297721862793 |
12270 | MRK | 2010-09-27 | 35.42938995361328 |
12271 | MRK | 2010-09-28 | 35.54389190673828 |
12272 | MRK | 2010-09-29 | 35.41984558105469 |
12273 | MRK | 2010-09-30 | 35.124046325683594 |
12274 | MRK | 2010-10-01 | 34.92366409301758 |
12275 | MRK | 2010-10-04 | 34.847328186035156 |
12276 | MRK | 2010-10-05 | 35.32442855834961 |
12277 | MRK | 2010-10-06 | 35.314884185791016 |
12278 | MRK | 2010-10-07 | 35.02862548828125 |
12279 | MRK | 2010-10-08 | 35.21946716308594 |
12280 | MRK | 2010-10-11 | 35.171756744384766 |
12281 | MRK | 2010-10-12 | 34.961830139160156 |
12282 | MRK | 2010-10-13 | 35.45801544189453 |
12283 | MRK | 2010-10-14 | 35.4484748840332 |
12284 | MRK | 2010-10-15 | 35.257633209228516 |
12285 | MRK | 2010-10-18 | 35.524810791015625 |
12286 | MRK | 2010-10-19 | 34.847328186035156 |
12287 | MRK | 2010-10-20 | 35.29580307006836 |
12288 | MRK | 2010-10-21 | 35.40076446533203 |
12289 | MRK | 2010-10-22 | 35.40076446533203 |
12290 | MRK | 2010-10-25 | 35.70610809326172 |
12291 | MRK | 2010-10-26 | 35.372135162353516 |
12292 | MRK | 2010-10-27 | 34.790077209472656 |
12293 | MRK | 2010-10-28 | 35.24809265136719 |
12294 | MRK | 2010-10-29 | 34.64694595336914 |
12295 | MRK | 2010-11-01 | 34.58969497680664 |
12296 | MRK | 2010-11-02 | 34.933204650878906 |
12297 | MRK | 2010-11-03 | 34.83778762817383 |
12298 | MRK | 2010-11-04 | 34.97137451171875 |
12299 | MRK | 2010-11-05 | 34.064884185791016 |
12300 | MRK | 2010-11-08 | 33.988548278808594 |
12301 | MRK | 2010-11-09 | 33.44465637207031 |
12302 | MRK | 2010-11-10 | 33.35877990722656 |
12303 | MRK | 2010-11-11 | 33.597328186035156 |
12304 | MRK | 2010-11-12 | 33.1202278137207 |
12305 | MRK | 2010-11-15 | 32.95801544189453 |
12306 | MRK | 2010-11-16 | 32.538169860839844 |
12307 | MRK | 2010-11-17 | 32.89122009277344 |
12308 | MRK | 2010-11-18 | 33.67366409301758 |
12309 | MRK | 2010-11-19 | 33.711830139160156 |
12310 | MRK | 2010-11-22 | 33.959922790527344 |
12311 | MRK | 2010-11-23 | 33.21564865112305 |
12312 | MRK | 2010-11-24 | 33.540077209472656 |
12313 | MRK | 2010-11-26 | 33.196563720703125 |
12314 | MRK | 2010-11-29 | 33.10114669799805 |
12315 | MRK | 2010-11-30 | 32.89122009277344 |
12316 | MRK | 2010-12-01 | 33.45419692993164 |
12317 | MRK | 2010-12-02 | 33.606868743896484 |
12318 | MRK | 2010-12-03 | 33.683204650878906 |
12319 | MRK | 2010-12-06 | 33.635494232177734 |
12320 | MRK | 2010-12-07 | 33.75 |
12321 | MRK | 2010-12-08 | 33.77862548828125 |
12322 | MRK | 2010-12-09 | 34.036258697509766 |
12323 | MRK | 2010-12-10 | 34.34160232543945 |
12324 | MRK | 2010-12-13 | 34.446563720703125 |
12325 | MRK | 2010-12-14 | 34.875953674316406 |
12326 | MRK | 2010-12-15 | 34.98091506958008 |
12327 | MRK | 2010-12-16 | 35.152671813964844 |
12328 | MRK | 2010-12-17 | 34.80915832519531 |
12329 | MRK | 2010-12-20 | 34.828243255615234 |
12330 | MRK | 2010-12-21 | 34.52289962768555 |
12331 | MRK | 2010-12-22 | 34.56106948852539 |
12332 | MRK | 2010-12-23 | 34.627864837646484 |
12333 | MRK | 2010-12-27 | 34.57061004638672 |
12334 | MRK | 2010-12-28 | 34.54198455810547 |
12335 | MRK | 2010-12-29 | 34.5515251159668 |
12336 | MRK | 2010-12-30 | 34.360687255859375 |
12337 | MRK | 2010-12-31 | 34.389312744140625 |
12338 | MRK | 2011-01-03 | 34.389312744140625 |
12339 | MRK | 2011-01-04 | 34.685115814208984 |
12340 | MRK | 2011-01-05 | 34.885494232177734 |
12341 | MRK | 2011-01-06 | 35.36259460449219 |
12342 | MRK | 2011-01-07 | 35.639312744140625 |
12343 | MRK | 2011-01-10 | 35.49618148803711 |
12344 | MRK | 2011-01-11 | 35.257633209228516 |
12345 | MRK | 2011-01-12 | 35.4484748840332 |
12346 | MRK | 2011-01-13 | 33.10114669799805 |
12347 | MRK | 2011-01-14 | 32.66221237182617 |
12348 | MRK | 2011-01-18 | 32.318702697753906 |
12349 | MRK | 2011-01-19 | 32.356868743896484 |
12350 | MRK | 2011-01-20 | 32.49045944213867 |
12351 | MRK | 2011-01-21 | 32.347328186035156 |
12352 | MRK | 2011-01-24 | 32.25190734863281 |
12353 | MRK | 2011-01-25 | 31.832061767578125 |
12354 | MRK | 2011-01-26 | 31.67938995361328 |
12355 | MRK | 2011-01-27 | 31.72709846496582 |
12356 | MRK | 2011-01-28 | 31.555343627929688 |
12357 | MRK | 2011-01-31 | 31.6507625579834 |
12358 | MRK | 2011-02-01 | 32.4427490234375 |
12359 | MRK | 2011-02-02 | 32.270992279052734 |
12360 | MRK | 2011-02-03 | 31.393129348754883 |
12361 | MRK | 2011-02-04 | 31.383588790893555 |
12362 | MRK | 2011-02-07 | 31.488550186157227 |
12363 | MRK | 2011-02-08 | 31.746183395385742 |
12364 | MRK | 2011-02-09 | 31.574426651000977 |
12365 | MRK | 2011-02-10 | 31.526718139648438 |
12366 | MRK | 2011-02-11 | 31.555343627929688 |
12367 | MRK | 2011-02-14 | 31.31679344177246 |
12368 | MRK | 2011-02-15 | 31.28816795349121 |
12369 | MRK | 2011-02-16 | 31.450382232666016 |
12370 | MRK | 2011-02-17 | 31.583969116210938 |
12371 | MRK | 2011-02-18 | 31.345420837402344 |
12372 | MRK | 2011-02-22 | 30.858779907226562 |
12373 | MRK | 2011-02-23 | 30.620229721069336 |
12374 | MRK | 2011-02-24 | 30.562976837158203 |
12375 | MRK | 2011-02-25 | 30.715648651123047 |
12376 | MRK | 2011-02-28 | 31.078243255615234 |
12377 | MRK | 2011-03-01 | 30.973281860351562 |
12378 | MRK | 2011-03-02 | 31.087785720825195 |
12379 | MRK | 2011-03-03 | 31.583969116210938 |
12380 | MRK | 2011-03-04 | 31.545801162719727 |
12381 | MRK | 2011-03-07 | 31.326335906982422 |
12382 | MRK | 2011-03-08 | 31.469465255737305 |
12383 | MRK | 2011-03-09 | 31.76526641845703 |
12384 | MRK | 2011-03-10 | 31.393129348754883 |
12385 | MRK | 2011-03-11 | 31.230915069580078 |
12386 | MRK | 2011-03-14 | 30.896947860717773 |
12387 | MRK | 2011-03-15 | 30.4007625579834 |
12388 | MRK | 2011-03-16 | 29.6564884185791 |
12389 | MRK | 2011-03-17 | 30.0 |
12390 | MRK | 2011-03-18 | 30.44847297668457 |
12391 | MRK | 2011-03-21 | 30.9064884185791 |
12392 | MRK | 2011-03-22 | 31.040075302124023 |
12393 | MRK | 2011-03-23 | 31.135496139526367 |
12394 | MRK | 2011-03-24 | 31.22137451171875 |
12395 | MRK | 2011-03-25 | 31.078243255615234 |
12396 | MRK | 2011-03-28 | 30.9637393951416 |
12397 | MRK | 2011-03-29 | 31.27862548828125 |
12398 | MRK | 2011-03-30 | 31.774808883666992 |
12399 | MRK | 2011-03-31 | 31.498092651367188 |
12400 | MRK | 2011-04-01 | 31.555343627929688 |
12401 | MRK | 2011-04-04 | 31.746183395385742 |
12402 | MRK | 2011-04-05 | 31.641220092773438 |
12403 | MRK | 2011-04-06 | 31.822519302368164 |
12404 | MRK | 2011-04-07 | 31.803434371948242 |
12405 | MRK | 2011-04-08 | 32.127864837646484 |
12406 | MRK | 2011-04-11 | 32.0515251159668 |
12407 | MRK | 2011-04-12 | 32.02289962768555 |
12408 | MRK | 2011-04-13 | 31.937023162841797 |
12409 | MRK | 2011-04-14 | 32.30915832519531 |
12410 | MRK | 2011-04-15 | 32.92938995361328 |
12411 | MRK | 2011-04-18 | 32.375953674316406 |
12412 | MRK | 2011-04-19 | 32.20419692993164 |
12413 | MRK | 2011-04-20 | 32.48091506958008 |
12414 | MRK | 2011-04-21 | 32.48091506958008 |
12415 | MRK | 2011-04-25 | 32.757633209228516 |
12416 | MRK | 2011-04-26 | 33.45419692993164 |
12417 | MRK | 2011-04-27 | 33.99809265136719 |
12418 | MRK | 2011-04-28 | 34.13167953491211 |
12419 | MRK | 2011-04-29 | 34.303436279296875 |
12420 | MRK | 2011-05-02 | 34.64694595336914 |
12421 | MRK | 2011-05-03 | 34.742366790771484 |
12422 | MRK | 2011-05-04 | 34.885494232177734 |
12423 | MRK | 2011-05-05 | 34.58969497680664 |
12424 | MRK | 2011-05-06 | 34.72328186035156 |
12425 | MRK | 2011-05-09 | 34.80915832519531 |
12426 | MRK | 2011-05-10 | 35.08587646484375 |
12427 | MRK | 2011-05-11 | 34.95228958129883 |
12428 | MRK | 2011-05-12 | 35.49618148803711 |
12429 | MRK | 2011-05-13 | 35.38167953491211 |
12430 | MRK | 2011-05-16 | 35.59160232543945 |
12431 | MRK | 2011-05-17 | 35.5629768371582 |
12432 | MRK | 2011-05-18 | 35.85877990722656 |
12433 | MRK | 2011-05-19 | 35.667938232421875 |
12434 | MRK | 2011-05-20 | 35.36259460449219 |
12435 | MRK | 2011-05-23 | 35.209922790527344 |
12436 | MRK | 2011-05-24 | 35.181297302246094 |
12437 | MRK | 2011-05-25 | 35.00954055786133 |
12438 | MRK | 2011-05-26 | 34.713741302490234 |
12439 | MRK | 2011-05-27 | 34.5515251159668 |
12440 | MRK | 2011-05-31 | 35.066795349121094 |
12441 | MRK | 2011-06-01 | 34.58969497680664 |
12442 | MRK | 2011-06-02 | 34.4942741394043 |
12443 | MRK | 2011-06-03 | 34.17938995361328 |
12444 | MRK | 2011-06-06 | 33.931297302246094 |
12445 | MRK | 2011-06-07 | 33.94084167480469 |
12446 | MRK | 2011-06-08 | 34.15076446533203 |
12447 | MRK | 2011-06-09 | 34.35114669799805 |
12448 | MRK | 2011-06-10 | 33.82633590698242 |
12449 | MRK | 2011-06-13 | 33.711830139160156 |
12450 | MRK | 2011-06-14 | 34.007633209228516 |
12451 | MRK | 2011-06-15 | 33.55915832519531 |
12452 | MRK | 2011-06-16 | 33.568702697753906 |
12453 | MRK | 2011-06-17 | 33.76908493041992 |
12454 | MRK | 2011-06-20 | 34.15076446533203 |
12455 | MRK | 2011-06-21 | 34.14122009277344 |
12456 | MRK | 2011-06-22 | 33.845420837402344 |
12457 | MRK | 2011-06-23 | 33.36832046508789 |
12458 | MRK | 2011-06-24 | 32.96755599975586 |
12459 | MRK | 2011-06-27 | 32.9484748840332 |
12460 | MRK | 2011-06-28 | 33.31106948852539 |
12461 | MRK | 2011-06-29 | 33.492366790771484 |
12462 | MRK | 2011-06-30 | 33.67366409301758 |
12463 | MRK | 2011-07-01 | 33.96946716308594 |
12464 | MRK | 2011-07-05 | 33.864505767822266 |
12465 | MRK | 2011-07-06 | 33.902671813964844 |
12466 | MRK | 2011-07-07 | 34.093509674072266 |
12467 | MRK | 2011-07-08 | 34.46564865112305 |
12468 | MRK | 2011-07-11 | 34.04580307006836 |
12469 | MRK | 2011-07-12 | 33.99809265136719 |
12470 | MRK | 2011-07-13 | 34.3797721862793 |
12471 | MRK | 2011-07-14 | 34.64694595336914 |
12472 | MRK | 2011-07-15 | 34.28435134887695 |
12473 | MRK | 2011-07-18 | 33.864505767822266 |
12474 | MRK | 2011-07-19 | 34.15076446533203 |
12475 | MRK | 2011-07-20 | 33.959922790527344 |
12476 | MRK | 2011-07-21 | 34.52289962768555 |
12477 | MRK | 2011-07-22 | 34.4370231628418 |
12478 | MRK | 2011-07-25 | 34.24618148803711 |
12479 | MRK | 2011-07-26 | 34.15076446533203 |
12480 | MRK | 2011-07-27 | 33.578243255615234 |
12481 | MRK | 2011-07-28 | 33.33015441894531 |
12482 | MRK | 2011-07-29 | 32.566795349121094 |
12483 | MRK | 2011-08-01 | 31.908397674560547 |
12484 | MRK | 2011-08-02 | 31.393129348754883 |
12485 | MRK | 2011-08-03 | 31.202289581298828 |
12486 | MRK | 2011-08-04 | 30.06679344177246 |
12487 | MRK | 2011-08-05 | 30.257633209228516 |
12488 | MRK | 2011-08-08 | 28.568702697753906 |
12489 | MRK | 2011-08-09 | 29.790075302124023 |
12490 | MRK | 2011-08-10 | 28.444656372070312 |
12491 | MRK | 2011-08-11 | 29.770992279052734 |
12492 | MRK | 2011-08-12 | 29.904579162597656 |
12493 | MRK | 2011-08-15 | 30.658397674560547 |
12494 | MRK | 2011-08-16 | 30.629770278930664 |
12495 | MRK | 2011-08-17 | 30.725191116333008 |
12496 | MRK | 2011-08-18 | 29.637405395507812 |
12497 | MRK | 2011-08-19 | 29.828243255615234 |
12498 | MRK | 2011-08-22 | 29.875953674316406 |
12499 | MRK | 2011-08-23 | 30.47709846496582 |
12500 | MRK | 2011-08-24 | 30.753816604614258 |
12501 | MRK | 2011-08-25 | 30.4007625579834 |
12502 | MRK | 2011-08-26 | 30.45801544189453 |
12503 | MRK | 2011-08-29 | 30.973281860351562 |
12504 | MRK | 2011-08-30 | 31.202289581298828 |
12505 | MRK | 2011-08-31 | 31.583969116210938 |
12506 | MRK | 2011-09-01 | 31.393129348754883 |
12507 | MRK | 2011-09-02 | 30.887405395507812 |
12508 | MRK | 2011-09-06 | 30.77290153503418 |
12509 | MRK | 2011-09-07 | 31.450382232666016 |
12510 | MRK | 2011-09-08 | 31.27862548828125 |
12511 | MRK | 2011-09-09 | 30.38167953491211 |
12512 | MRK | 2011-09-12 | 30.534351348876953 |
12513 | MRK | 2011-09-13 | 30.2862606048584 |
12514 | MRK | 2011-09-14 | 30.648855209350586 |
12515 | MRK | 2011-09-15 | 31.001907348632812 |
12516 | MRK | 2011-09-16 | 31.18320655822754 |
12517 | MRK | 2011-09-19 | 30.77290153503418 |
12518 | MRK | 2011-09-20 | 31.011449813842773 |
12519 | MRK | 2011-09-21 | 30.391220092773438 |
12520 | MRK | 2011-09-22 | 29.704198837280273 |
12521 | MRK | 2011-09-23 | 29.62786293029785 |
12522 | MRK | 2011-09-26 | 30.162214279174805 |
12523 | MRK | 2011-09-27 | 30.667938232421875 |
12524 | MRK | 2011-09-28 | 30.47709846496582 |
12525 | MRK | 2011-09-29 | 31.164121627807617 |
12526 | MRK | 2011-09-30 | 31.202289581298828 |
12527 | MRK | 2011-10-03 | 30.124046325683594 |
12528 | MRK | 2011-10-04 | 29.914121627807617 |
12529 | MRK | 2011-10-05 | 30.019084930419922 |
12530 | MRK | 2011-10-06 | 29.980915069580078 |
12531 | MRK | 2011-10-07 | 30.162214279174805 |
12532 | MRK | 2011-10-10 | 30.86832046508789 |
12533 | MRK | 2011-10-11 | 30.467557907104492 |
12534 | MRK | 2011-10-12 | 31.078243255615234 |
12535 | MRK | 2011-10-13 | 31.202289581298828 |
12536 | MRK | 2011-10-14 | 31.469465255737305 |
12537 | MRK | 2011-10-17 | 30.83015251159668 |
12538 | MRK | 2011-10-18 | 31.28816795349121 |
12539 | MRK | 2011-10-19 | 31.049617767333984 |
12540 | MRK | 2011-10-20 | 31.297710418701172 |
12541 | MRK | 2011-10-21 | 31.822519302368164 |
12542 | MRK | 2011-10-24 | 31.994274139404297 |
12543 | MRK | 2011-10-25 | 31.402671813964844 |
12544 | MRK | 2011-10-26 | 32.00381851196289 |
12545 | MRK | 2011-10-27 | 32.738548278808594 |
12546 | MRK | 2011-10-28 | 33.50190734863281 |
12547 | MRK | 2011-10-31 | 32.91984558105469 |
12548 | MRK | 2011-11-01 | 32.5 |
12549 | MRK | 2011-11-02 | 32.624046325683594 |
12550 | MRK | 2011-11-03 | 32.9484748840332 |
12551 | MRK | 2011-11-04 | 32.461830139160156 |
12552 | MRK | 2011-11-07 | 32.74809265136719 |
12553 | MRK | 2011-11-08 | 32.89122009277344 |
12554 | MRK | 2011-11-09 | 32.242366790771484 |
12555 | MRK | 2011-11-10 | 33.36832046508789 |
12556 | MRK | 2011-11-11 | 34.32251739501953 |
12557 | MRK | 2011-11-14 | 34.036258697509766 |
12558 | MRK | 2011-11-15 | 34.093509674072266 |
12559 | MRK | 2011-11-16 | 33.48282241821289 |
12560 | MRK | 2011-11-17 | 33.2442741394043 |
12561 | MRK | 2011-11-18 | 33.34923553466797 |
12562 | MRK | 2011-11-21 | 32.57633590698242 |
12563 | MRK | 2011-11-22 | 32.261451721191406 |
12564 | MRK | 2011-11-23 | 31.66984748840332 |
12565 | MRK | 2011-11-25 | 31.641220092773438 |
12566 | MRK | 2011-11-28 | 32.69084167480469 |
12567 | MRK | 2011-11-29 | 32.90076446533203 |
12568 | MRK | 2011-11-30 | 34.11259460449219 |
12569 | MRK | 2011-12-01 | 34.04580307006836 |
12570 | MRK | 2011-12-02 | 33.85496139526367 |
12571 | MRK | 2011-12-05 | 33.64503860473633 |
12572 | MRK | 2011-12-06 | 33.77862548828125 |
12573 | MRK | 2011-12-07 | 33.979007720947266 |
12574 | MRK | 2011-12-08 | 33.578243255615234 |
12575 | MRK | 2011-12-09 | 34.04580307006836 |
12576 | MRK | 2011-12-12 | 33.788169860839844 |
12577 | MRK | 2011-12-13 | 33.38740539550781 |
12578 | MRK | 2011-12-14 | 33.931297302246094 |
12579 | MRK | 2011-12-15 | 34.69465637207031 |
12580 | MRK | 2011-12-16 | 34.58969497680664 |
12581 | MRK | 2011-12-19 | 34.799617767333984 |
12582 | MRK | 2011-12-20 | 35.372135162353516 |
12583 | MRK | 2011-12-21 | 35.6202278137207 |
12584 | MRK | 2011-12-22 | 35.83969497680664 |
12585 | MRK | 2011-12-23 | 36.16412353515625 |
12586 | MRK | 2011-12-27 | 36.020992279052734 |
12587 | MRK | 2011-12-28 | 35.71564865112305 |
12588 | MRK | 2011-12-29 | 36.00190734863281 |
12589 | MRK | 2011-12-30 | 35.97328186035156 |
12590 | MRK | 2012-01-03 | 36.54580307006836 |
12591 | MRK | 2012-01-04 | 36.58396911621094 |
12592 | MRK | 2012-01-05 | 36.96564865112305 |
12593 | MRK | 2012-01-06 | 36.70801544189453 |
12594 | MRK | 2012-01-09 | 36.63167953491211 |
12595 | MRK | 2012-01-10 | 36.7557258605957 |
12596 | MRK | 2012-01-11 | 36.65076446533203 |
12597 | MRK | 2012-01-12 | 36.84160232543945 |
12598 | MRK | 2012-01-13 | 36.564884185791016 |
12599 | MRK | 2012-01-17 | 37.04198455810547 |
12600 | MRK | 2012-01-18 | 37.08969497680664 |
12601 | MRK | 2012-01-19 | 37.461830139160156 |
12602 | MRK | 2012-01-20 | 37.404579162597656 |
12603 | MRK | 2012-01-23 | 36.9942741394043 |
12604 | MRK | 2012-01-24 | 37.00381851196289 |
12605 | MRK | 2012-01-25 | 36.90839767456055 |
12606 | MRK | 2012-01-26 | 37.00381851196289 |
12607 | MRK | 2012-01-27 | 36.7557258605957 |
12608 | MRK | 2012-01-30 | 37.10877990722656 |
12609 | MRK | 2012-01-31 | 36.51717758178711 |
12610 | MRK | 2012-02-01 | 36.860687255859375 |
12611 | MRK | 2012-02-02 | 36.67938995361328 |
12612 | MRK | 2012-02-03 | 36.61259460449219 |
12613 | MRK | 2012-02-06 | 36.64122009277344 |
12614 | MRK | 2012-02-07 | 36.860687255859375 |
12615 | MRK | 2012-02-08 | 36.66030502319336 |
12616 | MRK | 2012-02-09 | 36.402671813964844 |
12617 | MRK | 2012-02-10 | 36.17366409301758 |
12618 | MRK | 2012-02-13 | 36.364505767822266 |
12619 | MRK | 2012-02-14 | 36.459922790527344 |
12620 | MRK | 2012-02-15 | 36.27862548828125 |
12621 | MRK | 2012-02-16 | 36.393131256103516 |
12622 | MRK | 2012-02-17 | 36.79389190673828 |
12623 | MRK | 2012-02-21 | 36.38358688354492 |
12624 | MRK | 2012-02-22 | 36.46946716308594 |
12625 | MRK | 2012-02-23 | 36.74618148803711 |
12626 | MRK | 2012-02-24 | 36.450382232666016 |
12627 | MRK | 2012-02-27 | 36.402671813964844 |
12628 | MRK | 2012-02-28 | 36.622135162353516 |
12629 | MRK | 2012-02-29 | 36.421756744384766 |
12630 | MRK | 2012-03-01 | 36.05915832519531 |
12631 | MRK | 2012-03-02 | 36.1927490234375 |
12632 | MRK | 2012-03-05 | 36.68893051147461 |
12633 | MRK | 2012-03-06 | 35.725189208984375 |
12634 | MRK | 2012-03-07 | 35.60114669799805 |
12635 | MRK | 2012-03-08 | 35.6870231628418 |
12636 | MRK | 2012-03-09 | 35.877864837646484 |
12637 | MRK | 2012-03-12 | 36.35496139526367 |
12638 | MRK | 2012-03-13 | 36.52671813964844 |
12639 | MRK | 2012-03-14 | 36.46946716308594 |
12640 | MRK | 2012-03-15 | 36.316795349121094 |
12641 | MRK | 2012-03-16 | 36.288169860839844 |
12642 | MRK | 2012-03-19 | 36.154579162597656 |
12643 | MRK | 2012-03-20 | 36.03053283691406 |
12644 | MRK | 2012-03-21 | 35.97328186035156 |
12645 | MRK | 2012-03-22 | 35.877864837646484 |
12646 | MRK | 2012-03-23 | 36.26908493041992 |
12647 | MRK | 2012-03-26 | 36.889312744140625 |
12648 | MRK | 2012-03-27 | 37.02289962768555 |
12649 | MRK | 2012-03-28 | 36.55534362792969 |
12650 | MRK | 2012-03-29 | 36.26908493041992 |
12651 | MRK | 2012-03-30 | 36.64122009277344 |
12652 | MRK | 2012-04-02 | 36.74618148803711 |
12653 | MRK | 2012-04-03 | 36.946563720703125 |
12654 | MRK | 2012-04-04 | 37.11832046508789 |
12655 | MRK | 2012-04-05 | 37.09923553466797 |
12656 | MRK | 2012-04-09 | 36.95610809326172 |
12657 | MRK | 2012-04-10 | 36.68893051147461 |
12658 | MRK | 2012-04-11 | 36.71755599975586 |
12659 | MRK | 2012-04-12 | 36.51717758178711 |
12660 | MRK | 2012-04-13 | 36.049617767333984 |
12661 | MRK | 2012-04-16 | 36.211830139160156 |
12662 | MRK | 2012-04-17 | 36.74618148803711 |
12663 | MRK | 2012-04-18 | 36.64122009277344 |
12664 | MRK | 2012-04-19 | 36.60305404663086 |
12665 | MRK | 2012-04-20 | 36.95610809326172 |
12666 | MRK | 2012-04-23 | 36.51717758178711 |
12667 | MRK | 2012-04-24 | 36.51717758178711 |
12668 | MRK | 2012-04-25 | 36.66984558105469 |
12669 | MRK | 2012-04-26 | 36.70801544189453 |
12670 | MRK | 2012-04-27 | 36.6984748840332 |
12671 | MRK | 2012-04-30 | 37.4427490234375 |
12672 | MRK | 2012-05-01 | 37.566795349121094 |
12673 | MRK | 2012-05-02 | 37.49045944213867 |
12674 | MRK | 2012-05-03 | 37.375953674316406 |
12675 | MRK | 2012-05-04 | 37.06106948852539 |
12676 | MRK | 2012-05-07 | 36.774810791015625 |
12677 | MRK | 2012-05-08 | 36.860687255859375 |
12678 | MRK | 2012-05-09 | 36.345420837402344 |
12679 | MRK | 2012-05-10 | 36.63167953491211 |
12680 | MRK | 2012-05-11 | 36.288169860839844 |
12681 | MRK | 2012-05-14 | 36.46946716308594 |
12682 | MRK | 2012-05-15 | 36.011451721191406 |
12683 | MRK | 2012-05-16 | 36.479007720947266 |
12684 | MRK | 2012-05-17 | 36.288169860839844 |
12685 | MRK | 2012-05-18 | 36.08778762817383 |
12686 | MRK | 2012-05-21 | 35.877864837646484 |
12687 | MRK | 2012-05-22 | 35.7442741394043 |
12688 | MRK | 2012-05-23 | 35.6297721862793 |
12689 | MRK | 2012-05-24 | 35.877864837646484 |
12690 | MRK | 2012-05-25 | 35.83015441894531 |
12691 | MRK | 2012-05-29 | 35.86832046508789 |
12692 | MRK | 2012-05-30 | 35.6870231628418 |
12693 | MRK | 2012-05-31 | 35.85877990722656 |
12694 | MRK | 2012-06-01 | 35.47710037231445 |
12695 | MRK | 2012-06-04 | 35.7442741394043 |
12696 | MRK | 2012-06-05 | 35.78244400024414 |
12697 | MRK | 2012-06-06 | 36.16412353515625 |
12698 | MRK | 2012-06-07 | 36.57442855834961 |
12699 | MRK | 2012-06-08 | 36.6984748840332 |
12700 | MRK | 2012-06-11 | 36.70801544189453 |
12701 | MRK | 2012-06-12 | 37.07061004638672 |
12702 | MRK | 2012-06-13 | 36.64122009277344 |
12703 | MRK | 2012-06-14 | 37.01335906982422 |
12704 | MRK | 2012-06-15 | 37.156490325927734 |
12705 | MRK | 2012-06-18 | 37.07061004638672 |
12706 | MRK | 2012-06-19 | 37.433204650878906 |
12707 | MRK | 2012-06-20 | 37.41412353515625 |
12708 | MRK | 2012-06-21 | 37.643131256103516 |
12709 | MRK | 2012-06-22 | 38.33969497680664 |
12710 | MRK | 2012-06-25 | 37.96755599975586 |
12711 | MRK | 2012-06-26 | 38.225189208984375 |
12712 | MRK | 2012-06-27 | 38.67366409301758 |
12713 | MRK | 2012-06-28 | 38.816795349121094 |
12714 | MRK | 2012-06-29 | 39.83778762817383 |
12715 | MRK | 2012-07-02 | 39.933204650878906 |
12716 | MRK | 2012-07-03 | 39.89503860473633 |
12717 | MRK | 2012-07-05 | 39.72328186035156 |
12718 | MRK | 2012-07-06 | 39.60877990722656 |
12719 | MRK | 2012-07-09 | 40.200382232666016 |
12720 | MRK | 2012-07-10 | 39.475189208984375 |
12721 | MRK | 2012-07-11 | 39.32251739501953 |
12722 | MRK | 2012-07-12 | 40.94465637207031 |
12723 | MRK | 2012-07-13 | 41.479007720947266 |
12724 | MRK | 2012-07-16 | 41.364505767822266 |
12725 | MRK | 2012-07-17 | 42.16603088378906 |
12726 | MRK | 2012-07-18 | 41.92748260498047 |
12727 | MRK | 2012-07-19 | 41.92748260498047 |
12728 | MRK | 2012-07-20 | 41.421756744384766 |
12729 | MRK | 2012-07-23 | 41.288169860839844 |
12730 | MRK | 2012-07-24 | 40.73473358154297 |
12731 | MRK | 2012-07-25 | 40.667938232421875 |
12732 | MRK | 2012-07-26 | 41.345420837402344 |
12733 | MRK | 2012-07-27 | 43.03435134887695 |
12734 | MRK | 2012-07-30 | 42.4427490234375 |
12735 | MRK | 2012-07-31 | 42.14694595336914 |
12736 | MRK | 2012-08-01 | 42.25190734863281 |
12737 | MRK | 2012-08-02 | 41.89885330200195 |
12738 | MRK | 2012-08-03 | 42.127864837646484 |
12739 | MRK | 2012-08-06 | 42.45228958129883 |
12740 | MRK | 2012-08-07 | 41.98473358154297 |
12741 | MRK | 2012-08-08 | 42.04198455810547 |
12742 | MRK | 2012-08-09 | 42.25190734863281 |
12743 | MRK | 2012-08-10 | 42.52862548828125 |
12744 | MRK | 2012-08-13 | 42.385494232177734 |
12745 | MRK | 2012-08-14 | 42.375953674316406 |
12746 | MRK | 2012-08-15 | 42.04198455810547 |
12747 | MRK | 2012-08-16 | 41.92748260498047 |
12748 | MRK | 2012-08-17 | 41.35496139526367 |
12749 | MRK | 2012-08-20 | 41.74618148803711 |
12750 | MRK | 2012-08-21 | 40.97328186035156 |
12751 | MRK | 2012-08-22 | 40.94465637207031 |
12752 | MRK | 2012-08-23 | 40.83969497680664 |
12753 | MRK | 2012-08-24 | 41.14503860473633 |
12754 | MRK | 2012-08-27 | 41.078243255615234 |
12755 | MRK | 2012-08-28 | 40.86832046508789 |
12756 | MRK | 2012-08-29 | 41.08778762817383 |
12757 | MRK | 2012-08-30 | 41.14503860473633 |
12758 | MRK | 2012-08-31 | 41.078243255615234 |
12759 | MRK | 2012-09-04 | 41.26908493041992 |
12760 | MRK | 2012-09-05 | 41.450382232666016 |
12761 | MRK | 2012-09-06 | 42.213741302490234 |
12762 | MRK | 2012-09-07 | 42.03244400024414 |
12763 | MRK | 2012-09-10 | 42.23282241821289 |
12764 | MRK | 2012-09-11 | 42.299617767333984 |
12765 | MRK | 2012-09-12 | 42.49045944213867 |
12766 | MRK | 2012-09-13 | 42.614505767822266 |
12767 | MRK | 2012-09-14 | 41.622135162353516 |
12768 | MRK | 2012-09-17 | 41.98473358154297 |
12769 | MRK | 2012-09-18 | 42.06106948852539 |
12770 | MRK | 2012-09-19 | 42.47137451171875 |
12771 | MRK | 2012-09-20 | 42.83396911621094 |
12772 | MRK | 2012-09-21 | 42.85305404663086 |
12773 | MRK | 2012-09-24 | 43.07251739501953 |
12774 | MRK | 2012-09-25 | 43.04389190673828 |
12775 | MRK | 2012-09-26 | 42.9484748840332 |
12776 | MRK | 2012-09-27 | 43.15839767456055 |
12777 | MRK | 2012-09-28 | 43.03435134887695 |
12778 | MRK | 2012-10-01 | 43.14885330200195 |
12779 | MRK | 2012-10-02 | 43.38740539550781 |
12780 | MRK | 2012-10-03 | 43.683204650878906 |
12781 | MRK | 2012-10-04 | 44.007633209228516 |
12782 | MRK | 2012-10-05 | 44.16030502319336 |
12783 | MRK | 2012-10-08 | 44.21755599975586 |
12784 | MRK | 2012-10-09 | 44.05534362792969 |
12785 | MRK | 2012-10-10 | 43.511451721191406 |
12786 | MRK | 2012-10-11 | 43.36832046508789 |
12787 | MRK | 2012-10-12 | 43.53053283691406 |
12788 | MRK | 2012-10-15 | 44.45610809326172 |
12789 | MRK | 2012-10-16 | 45.00954055786133 |
12790 | MRK | 2012-10-17 | 45.21946716308594 |
12791 | MRK | 2012-10-18 | 45.76335906982422 |
12792 | MRK | 2012-10-19 | 44.875953674316406 |
12793 | MRK | 2012-10-22 | 44.35114669799805 |
12794 | MRK | 2012-10-23 | 43.788169860839844 |
12795 | MRK | 2012-10-24 | 43.77862548828125 |
12796 | MRK | 2012-10-25 | 44.17938995361328 |
12797 | MRK | 2012-10-26 | 44.036258697509766 |
12798 | MRK | 2012-10-31 | 43.540077209472656 |
12799 | MRK | 2012-11-01 | 43.83587646484375 |
12800 | MRK | 2012-11-02 | 43.893131256103516 |
12801 | MRK | 2012-11-05 | 43.578243255615234 |
12802 | MRK | 2012-11-06 | 43.816795349121094 |
12803 | MRK | 2012-11-07 | 42.42366409301758 |
12804 | MRK | 2012-11-08 | 41.832061767578125 |
12805 | MRK | 2012-11-09 | 42.03244400024414 |
12806 | MRK | 2012-11-12 | 42.00381851196289 |
12807 | MRK | 2012-11-13 | 41.67938995361328 |
12808 | MRK | 2012-11-14 | 41.078243255615234 |
12809 | MRK | 2012-11-15 | 40.83969497680664 |
12810 | MRK | 2012-11-16 | 41.097328186035156 |
12811 | MRK | 2012-11-19 | 41.35496139526367 |
12812 | MRK | 2012-11-20 | 41.564884185791016 |
12813 | MRK | 2012-11-21 | 41.8797721862793 |
12814 | MRK | 2012-11-23 | 42.25190734863281 |
12815 | MRK | 2012-11-26 | 42.17557144165039 |
12816 | MRK | 2012-11-27 | 41.8702278137207 |
12817 | MRK | 2012-11-28 | 42.5572509765625 |
12818 | MRK | 2012-11-29 | 42.66221237182617 |
12819 | MRK | 2012-11-30 | 42.270992279052734 |
12820 | MRK | 2012-12-03 | 42.404579162597656 |
12821 | MRK | 2012-12-04 | 42.36641311645508 |
12822 | MRK | 2012-12-05 | 42.356868743896484 |
12823 | MRK | 2012-12-06 | 42.47137451171875 |
12824 | MRK | 2012-12-07 | 42.58587646484375 |
12825 | MRK | 2012-12-10 | 42.4427490234375 |
12826 | MRK | 2012-12-11 | 43.1202278137207 |
12827 | MRK | 2012-12-12 | 43.1870231628418 |
12828 | MRK | 2012-12-13 | 41.9370231628418 |
12829 | MRK | 2012-12-14 | 41.54580307006836 |
12830 | MRK | 2012-12-17 | 41.63167953491211 |
12831 | MRK | 2012-12-18 | 42.213741302490234 |
12832 | MRK | 2012-12-19 | 41.66030502319336 |
12833 | MRK | 2012-12-20 | 40.229007720947266 |
12834 | MRK | 2012-12-21 | 39.61832046508789 |
12835 | MRK | 2012-12-24 | 39.52289962768555 |
12836 | MRK | 2012-12-26 | 39.446563720703125 |
12837 | MRK | 2012-12-27 | 39.3129768371582 |
12838 | MRK | 2012-12-28 | 38.77862548828125 |
12839 | MRK | 2012-12-31 | 39.064884185791016 |
12840 | MRK | 2013-01-02 | 39.446563720703125 |
12841 | MRK | 2013-01-03 | 40.39122009277344 |
12842 | MRK | 2013-01-04 | 40.04771041870117 |
12843 | MRK | 2013-01-07 | 40.19084167480469 |
12844 | MRK | 2013-01-08 | 40.24809265136719 |
12845 | MRK | 2013-01-09 | 40.639312744140625 |
12846 | MRK | 2013-01-10 | 40.82061004638672 |
12847 | MRK | 2013-01-11 | 41.25 |
12848 | MRK | 2013-01-14 | 41.35496139526367 |
12849 | MRK | 2013-01-15 | 40.906490325927734 |
12850 | MRK | 2013-01-16 | 40.59160232543945 |
12851 | MRK | 2013-01-17 | 40.79198455810547 |
12852 | MRK | 2013-01-18 | 41.011451721191406 |
12853 | MRK | 2013-01-22 | 41.22137451171875 |
12854 | MRK | 2013-01-23 | 40.85877990722656 |
12855 | MRK | 2013-01-24 | 41.03053283691406 |
12856 | MRK | 2013-01-25 | 41.46946716308594 |
12857 | MRK | 2013-01-28 | 40.963741302490234 |
12858 | MRK | 2013-01-29 | 41.66030502319336 |
12859 | MRK | 2013-01-30 | 41.507633209228516 |
12860 | MRK | 2013-01-31 | 41.26908493041992 |
12861 | MRK | 2013-02-01 | 39.91412353515625 |
12862 | MRK | 2013-02-04 | 38.979007720947266 |
12863 | MRK | 2013-02-05 | 39.53244400024414 |
12864 | MRK | 2013-02-06 | 39.20801544189453 |
12865 | MRK | 2013-02-07 | 39.122135162353516 |
12866 | MRK | 2013-02-08 | 39.29389190673828 |
12867 | MRK | 2013-02-11 | 39.48473358154297 |
12868 | MRK | 2013-02-12 | 39.5515251159668 |
12869 | MRK | 2013-02-13 | 39.26526641845703 |
12870 | MRK | 2013-02-14 | 39.303436279296875 |
12871 | MRK | 2013-02-15 | 39.52289962768555 |
12872 | MRK | 2013-02-19 | 40.286258697509766 |
12873 | MRK | 2013-02-20 | 40.70610809326172 |
12874 | MRK | 2013-02-21 | 40.553436279296875 |
12875 | MRK | 2013-02-22 | 41.00190734863281 |
12876 | MRK | 2013-02-25 | 40.57251739501953 |
12877 | MRK | 2013-02-26 | 40.47710037231445 |
12878 | MRK | 2013-02-27 | 41.00190734863281 |
12879 | MRK | 2013-02-28 | 40.77289962768555 |
12880 | MRK | 2013-03-01 | 40.67748260498047 |
12881 | MRK | 2013-03-04 | 41.35496139526367 |
12882 | MRK | 2013-03-05 | 41.26908493041992 |
12883 | MRK | 2013-03-06 | 41.67938995361328 |
12884 | MRK | 2013-03-07 | 41.288169860839844 |
12885 | MRK | 2013-03-08 | 41.00190734863281 |
12886 | MRK | 2013-03-11 | 41.66030502319336 |
12887 | MRK | 2013-03-12 | 42.97710037231445 |
12888 | MRK | 2013-03-13 | 42.54771041870117 |
12889 | MRK | 2013-03-14 | 42.242366790771484 |
12890 | MRK | 2013-03-15 | 42.07061004638672 |
12891 | MRK | 2013-03-18 | 41.63167953491211 |
12892 | MRK | 2013-03-19 | 41.6984748840332 |
12893 | MRK | 2013-03-20 | 42.09923553466797 |
12894 | MRK | 2013-03-21 | 41.78435134887695 |
12895 | MRK | 2013-03-22 | 41.889312744140625 |
12896 | MRK | 2013-03-25 | 41.68893051147461 |
12897 | MRK | 2013-03-26 | 42.356868743896484 |
12898 | MRK | 2013-03-27 | 42.08015441894531 |
12899 | MRK | 2013-03-28 | 42.17557144165039 |
12900 | MRK | 2013-04-01 | 42.318702697753906 |
12901 | MRK | 2013-04-02 | 42.85305404663086 |
12902 | MRK | 2013-04-03 | 43.28244400024414 |
12903 | MRK | 2013-04-04 | 43.2442741394043 |
12904 | MRK | 2013-04-05 | 43.0629768371582 |
12905 | MRK | 2013-04-08 | 43.39694595336914 |
12906 | MRK | 2013-04-09 | 43.42557144165039 |
12907 | MRK | 2013-04-10 | 44.69465637207031 |
12908 | MRK | 2013-04-11 | 45.04771041870117 |
12909 | MRK | 2013-04-12 | 44.95228958129883 |
12910 | MRK | 2013-04-15 | 44.332061767578125 |
12911 | MRK | 2013-04-16 | 44.80915832519531 |
12912 | MRK | 2013-04-17 | 44.61832046508789 |
12913 | MRK | 2013-04-18 | 44.42748260498047 |
12914 | MRK | 2013-04-19 | 45.314884185791016 |
12915 | MRK | 2013-04-22 | 45.725189208984375 |
12916 | MRK | 2013-04-23 | 46.402671813964844 |
12917 | MRK | 2013-04-24 | 45.75381851196289 |
12918 | MRK | 2013-04-25 | 45.181297302246094 |
12919 | MRK | 2013-04-26 | 45.67748260498047 |
12920 | MRK | 2013-04-29 | 45.6297721862793 |
12921 | MRK | 2013-04-30 | 44.847328186035156 |
12922 | MRK | 2013-05-01 | 43.597328186035156 |
12923 | MRK | 2013-05-02 | 43.635494232177734 |
12924 | MRK | 2013-05-03 | 43.578243255615234 |
12925 | MRK | 2013-05-06 | 42.91984558105469 |
12926 | MRK | 2013-05-07 | 43.196563720703125 |
12927 | MRK | 2013-05-08 | 42.92938995361328 |
12928 | MRK | 2013-05-09 | 43.406490325927734 |
12929 | MRK | 2013-05-10 | 43.845420837402344 |
12930 | MRK | 2013-05-13 | 44.05534362792969 |
12931 | MRK | 2013-05-14 | 44.51335906982422 |
12932 | MRK | 2013-05-15 | 44.58969497680664 |
12933 | MRK | 2013-05-16 | 44.24618148803711 |
12934 | MRK | 2013-05-17 | 43.88358688354492 |
12935 | MRK | 2013-05-20 | 43.139312744140625 |
12936 | MRK | 2013-05-21 | 45.16221237182617 |
12937 | MRK | 2013-05-22 | 44.57061004638672 |
12938 | MRK | 2013-05-23 | 45.16221237182617 |
12939 | MRK | 2013-05-24 | 45.0 |
12940 | MRK | 2013-05-28 | 45.43893051147461 |
12941 | MRK | 2013-05-29 | 44.72328186035156 |
12942 | MRK | 2013-05-30 | 44.91412353515625 |
12943 | MRK | 2013-05-31 | 44.56106948852539 |
12944 | MRK | 2013-06-03 | 46.23091506958008 |
12945 | MRK | 2013-06-04 | 47.17557144165039 |
12946 | MRK | 2013-06-05 | 46.49809265136719 |
12947 | MRK | 2013-06-06 | 46.374046325683594 |
12948 | MRK | 2013-06-07 | 45.98282241821289 |
12949 | MRK | 2013-06-10 | 46.24045944213867 |
12950 | MRK | 2013-06-11 | 45.38167953491211 |
12951 | MRK | 2013-06-12 | 45.08587646484375 |
12952 | MRK | 2013-06-13 | 45.70610809326172 |
12953 | MRK | 2013-06-14 | 45.75381851196289 |
12954 | MRK | 2013-06-17 | 45.610687255859375 |
12955 | MRK | 2013-06-18 | 45.5629768371582 |
12956 | MRK | 2013-06-19 | 45.40076446533203 |
12957 | MRK | 2013-06-20 | 44.18893051147461 |
12958 | MRK | 2013-06-21 | 44.847328186035156 |
12959 | MRK | 2013-06-24 | 44.28435134887695 |
12960 | MRK | 2013-06-25 | 44.11259460449219 |
12961 | MRK | 2013-06-26 | 44.5515251159668 |
12962 | MRK | 2013-06-27 | 45.114505767822266 |
12963 | MRK | 2013-06-28 | 44.32251739501953 |
12964 | MRK | 2013-07-01 | 44.1984748840332 |
12965 | MRK | 2013-07-02 | 44.417938232421875 |
12966 | MRK | 2013-07-03 | 44.417938232421875 |
12967 | MRK | 2013-07-05 | 45.0 |
12968 | MRK | 2013-07-08 | 45.238548278808594 |
12969 | MRK | 2013-07-09 | 45.43893051147461 |
12970 | MRK | 2013-07-10 | 45.76335906982422 |
12971 | MRK | 2013-07-11 | 46.097328186035156 |
12972 | MRK | 2013-07-12 | 46.316795349121094 |
12973 | MRK | 2013-07-15 | 46.29771041870117 |
12974 | MRK | 2013-07-16 | 46.020992279052734 |
12975 | MRK | 2013-07-17 | 45.92557144165039 |
12976 | MRK | 2013-07-18 | 45.229007720947266 |
12977 | MRK | 2013-07-19 | 45.60114669799805 |
12978 | MRK | 2013-07-22 | 45.53435134887695 |
12979 | MRK | 2013-07-23 | 45.73473358154297 |
12980 | MRK | 2013-07-24 | 45.582061767578125 |
12981 | MRK | 2013-07-25 | 45.963741302490234 |
12982 | MRK | 2013-07-26 | 46.26908493041992 |
12983 | MRK | 2013-07-29 | 46.125953674316406 |
12984 | MRK | 2013-07-30 | 45.84923553466797 |
12985 | MRK | 2013-07-31 | 45.963741302490234 |
12986 | MRK | 2013-08-01 | 46.35496139526367 |
12987 | MRK | 2013-08-02 | 46.316795349121094 |
12988 | MRK | 2013-08-05 | 46.3072509765625 |
12989 | MRK | 2013-08-06 | 46.22137451171875 |
12990 | MRK | 2013-08-07 | 46.32633590698242 |
12991 | MRK | 2013-08-08 | 46.25 |
12992 | MRK | 2013-08-09 | 46.17366409301758 |
12993 | MRK | 2013-08-12 | 46.25 |
12994 | MRK | 2013-08-13 | 46.211830139160156 |
12995 | MRK | 2013-08-14 | 46.345420837402344 |
12996 | MRK | 2013-08-15 | 45.77289962768555 |
12997 | MRK | 2013-08-16 | 45.51526641845703 |
12998 | MRK | 2013-08-19 | 45.40076446533203 |
12999 | MRK | 2013-08-20 | 45.38167953491211 |
13000 | MRK | 2013-08-21 | 45.286258697509766 |
13001 | MRK | 2013-08-22 | 45.6202278137207 |
13002 | MRK | 2013-08-23 | 45.54389190673828 |
13003 | MRK | 2013-08-26 | 45.43893051147461 |
13004 | MRK | 2013-08-27 | 44.95228958129883 |
13005 | MRK | 2013-08-28 | 44.933204650878906 |
13006 | MRK | 2013-08-29 | 44.9427490234375 |
13007 | MRK | 2013-08-30 | 45.124046325683594 |
13008 | MRK | 2013-09-03 | 45.04771041870117 |
13009 | MRK | 2013-09-04 | 45.49618148803711 |
13010 | MRK | 2013-09-05 | 45.33396911621094 |
13011 | MRK | 2013-09-06 | 45.314884185791016 |
13012 | MRK | 2013-09-09 | 45.553436279296875 |
13013 | MRK | 2013-09-10 | 45.78244400024414 |
13014 | MRK | 2013-09-11 | 45.935115814208984 |
13015 | MRK | 2013-09-12 | 45.65839767456055 |
13016 | MRK | 2013-09-13 | 45.60114669799805 |
13017 | MRK | 2013-09-16 | 45.98282241821289 |
13018 | MRK | 2013-09-17 | 45.81106948852539 |
13019 | MRK | 2013-09-18 | 46.183204650878906 |
13020 | MRK | 2013-09-19 | 46.049617767333984 |
13021 | MRK | 2013-09-20 | 45.81106948852539 |
13022 | MRK | 2013-09-23 | 45.49618148803711 |
13023 | MRK | 2013-09-24 | 45.35305404663086 |
13024 | MRK | 2013-09-25 | 45.48664093017578 |
13025 | MRK | 2013-09-26 | 45.49618148803711 |
13026 | MRK | 2013-09-27 | 45.60114669799805 |
13027 | MRK | 2013-09-30 | 45.42938995361328 |
13028 | MRK | 2013-10-01 | 46.507633209228516 |
13029 | MRK | 2013-10-02 | 46.154579162597656 |
13030 | MRK | 2013-10-03 | 46.14503860473633 |
13031 | MRK | 2013-10-04 | 46.020992279052734 |
13032 | MRK | 2013-10-07 | 45.696563720703125 |
13033 | MRK | 2013-10-08 | 45.5629768371582 |
13034 | MRK | 2013-10-09 | 45.10496139526367 |
13035 | MRK | 2013-10-10 | 45.314884185791016 |
13036 | MRK | 2013-10-11 | 45.124046325683594 |
13037 | MRK | 2013-10-14 | 44.60877990722656 |
13038 | MRK | 2013-10-15 | 44.4370231628418 |
13039 | MRK | 2013-10-16 | 45.00954055786133 |
13040 | MRK | 2013-10-17 | 44.95228958129883 |
13041 | MRK | 2013-10-18 | 44.475189208984375 |
13042 | MRK | 2013-10-21 | 44.3797721862793 |
13043 | MRK | 2013-10-22 | 44.34160232543945 |
13044 | MRK | 2013-10-23 | 44.42748260498047 |
13045 | MRK | 2013-10-24 | 44.10305404663086 |
13046 | MRK | 2013-10-25 | 44.40839767456055 |
13047 | MRK | 2013-10-28 | 43.27289962768555 |
13048 | MRK | 2013-10-29 | 43.492366790771484 |
13049 | MRK | 2013-10-30 | 43.167938232421875 |
13050 | MRK | 2013-10-31 | 43.024810791015625 |
13051 | MRK | 2013-11-01 | 43.15839767456055 |
13052 | MRK | 2013-11-04 | 43.625953674316406 |
13053 | MRK | 2013-11-05 | 43.28244400024414 |
13054 | MRK | 2013-11-06 | 43.85496139526367 |
13055 | MRK | 2013-11-07 | 43.72137451171875 |
13056 | MRK | 2013-11-08 | 44.656490325927734 |
13057 | MRK | 2013-11-11 | 44.847328186035156 |
13058 | MRK | 2013-11-12 | 45.41030502319336 |
13059 | MRK | 2013-11-13 | 45.171756744384766 |
13060 | MRK | 2013-11-14 | 45.6297721862793 |
13061 | MRK | 2013-11-15 | 45.86832046508789 |
13062 | MRK | 2013-11-18 | 45.81106948852539 |
13063 | MRK | 2013-11-19 | 45.86832046508789 |
13064 | MRK | 2013-11-20 | 45.92557144165039 |
13065 | MRK | 2013-11-21 | 46.393131256103516 |
13066 | MRK | 2013-11-22 | 46.6984748840332 |
13067 | MRK | 2013-11-25 | 47.385494232177734 |
13068 | MRK | 2013-11-26 | 47.30915832519531 |
13069 | MRK | 2013-11-27 | 47.54771041870117 |
13070 | MRK | 2013-11-29 | 47.54771041870117 |
13071 | MRK | 2013-12-02 | 47.88167953491211 |
13072 | MRK | 2013-12-03 | 47.48091506958008 |
13073 | MRK | 2013-12-04 | 47.0515251159668 |
13074 | MRK | 2013-12-05 | 46.57442855834961 |
13075 | MRK | 2013-12-06 | 47.127864837646484 |
13076 | MRK | 2013-12-09 | 47.290077209472656 |
13077 | MRK | 2013-12-10 | 47.16603088378906 |
13078 | MRK | 2013-12-11 | 46.70801544189453 |
13079 | MRK | 2013-12-12 | 46.106868743896484 |
13080 | MRK | 2013-12-13 | 46.16412353515625 |
13081 | MRK | 2013-12-16 | 45.88740539550781 |
13082 | MRK | 2013-12-17 | 45.70610809326172 |
13083 | MRK | 2013-12-18 | 46.66030502319336 |
13084 | MRK | 2013-12-19 | 46.55534362792969 |
13085 | MRK | 2013-12-20 | 47.06106948852539 |
13086 | MRK | 2013-12-23 | 47.09923553466797 |
13087 | MRK | 2013-12-24 | 47.14694595336914 |
13088 | MRK | 2013-12-26 | 47.4427490234375 |
13089 | MRK | 2013-12-27 | 47.50954055786133 |
13090 | MRK | 2013-12-30 | 47.652671813964844 |
13091 | MRK | 2013-12-31 | 47.757633209228516 |
13092 | MRK | 2014-01-02 | 47.22328186035156 |
13093 | MRK | 2014-01-03 | 47.45228958129883 |
13094 | MRK | 2014-01-06 | 47.461830139160156 |
13095 | MRK | 2014-01-07 | 47.814884185791016 |
13096 | MRK | 2014-01-08 | 47.50954055786133 |
13097 | MRK | 2014-01-09 | 47.25190734863281 |
13098 | MRK | 2014-01-10 | 47.595420837402344 |
13099 | MRK | 2014-01-13 | 50.6870231628418 |
13100 | MRK | 2014-01-14 | 50.57251739501953 |
13101 | MRK | 2014-01-15 | 50.114505767822266 |
13102 | MRK | 2014-01-16 | 50.095420837402344 |
13103 | MRK | 2014-01-17 | 49.57061004638672 |
13104 | MRK | 2014-01-21 | 49.45610809326172 |
13105 | MRK | 2014-01-22 | 48.99809265136719 |
13106 | MRK | 2014-01-23 | 49.23664093017578 |
13107 | MRK | 2014-01-24 | 49.59923553466797 |
13108 | MRK | 2014-01-27 | 50.124046325683594 |
13109 | MRK | 2014-01-28 | 50.4484748840332 |
13110 | MRK | 2014-01-29 | 49.818702697753906 |
13111 | MRK | 2014-01-30 | 51.05915832519531 |
13112 | MRK | 2014-01-31 | 50.54389190673828 |
13113 | MRK | 2014-02-03 | 49.69465637207031 |
13114 | MRK | 2014-02-04 | 51.05915832519531 |
13115 | MRK | 2014-02-05 | 51.078243255615234 |
13116 | MRK | 2014-02-06 | 51.3072509765625 |
13117 | MRK | 2014-02-07 | 52.261451721191406 |
13118 | MRK | 2014-02-10 | 52.375953674316406 |
13119 | MRK | 2014-02-11 | 53.14885330200195 |
13120 | MRK | 2014-02-12 | 52.48091506958008 |
13121 | MRK | 2014-02-13 | 52.57633590698242 |
13122 | MRK | 2014-02-14 | 52.90076446533203 |
13123 | MRK | 2014-02-18 | 53.139312744140625 |
13124 | MRK | 2014-02-19 | 52.51908493041992 |
13125 | MRK | 2014-02-20 | 53.25381851196289 |
13126 | MRK | 2014-02-21 | 53.463741302490234 |
13127 | MRK | 2014-02-24 | 53.606868743896484 |
13128 | MRK | 2014-02-25 | 53.34923553466797 |
13129 | MRK | 2014-02-26 | 53.6927490234375 |
13130 | MRK | 2014-02-27 | 54.064884185791016 |
13131 | MRK | 2014-02-28 | 54.3797721862793 |
13132 | MRK | 2014-03-03 | 53.83587646484375 |
13133 | MRK | 2014-03-04 | 54.446563720703125 |
13134 | MRK | 2014-03-05 | 54.274810791015625 |
13135 | MRK | 2014-03-06 | 54.63740539550781 |
13136 | MRK | 2014-03-07 | 54.83778762817383 |
13137 | MRK | 2014-03-10 | 54.69465637207031 |
13138 | MRK | 2014-03-11 | 54.093509674072266 |
13139 | MRK | 2014-03-12 | 54.20801544189453 |
13140 | MRK | 2014-03-13 | 53.23473358154297 |
13141 | MRK | 2014-03-14 | 53.14885330200195 |
13142 | MRK | 2014-03-17 | 53.683204650878906 |
13143 | MRK | 2014-03-18 | 53.77862548828125 |
13144 | MRK | 2014-03-19 | 53.42557144165039 |
13145 | MRK | 2014-03-20 | 53.04389190673828 |
13146 | MRK | 2014-03-21 | 52.156490325927734 |
13147 | MRK | 2014-03-24 | 51.316795349121094 |
13148 | MRK | 2014-03-25 | 52.66221237182617 |
13149 | MRK | 2014-03-26 | 53.45419692993164 |
13150 | MRK | 2014-03-27 | 53.17748260498047 |
13151 | MRK | 2014-03-28 | 53.41603088378906 |
13152 | MRK | 2014-03-31 | 54.16984558105469 |
13153 | MRK | 2014-04-01 | 53.788169860839844 |
13154 | MRK | 2014-04-02 | 53.874046325683594 |
13155 | MRK | 2014-04-03 | 53.635494232177734 |
13156 | MRK | 2014-04-04 | 53.549617767333984 |
13157 | MRK | 2014-04-07 | 52.66221237182617 |
13158 | MRK | 2014-04-08 | 52.51908493041992 |
13159 | MRK | 2014-04-09 | 54.48473358154297 |
13160 | MRK | 2014-04-10 | 53.29198455810547 |
13161 | MRK | 2014-04-11 | 53.35877990722656 |
13162 | MRK | 2014-04-14 | 53.024810791015625 |
13163 | MRK | 2014-04-15 | 53.48282241821289 |
13164 | MRK | 2014-04-16 | 53.683204650878906 |
13165 | MRK | 2014-04-17 | 53.88358688354492 |
13166 | MRK | 2014-04-21 | 54.627864837646484 |
13167 | MRK | 2014-04-22 | 55.124046325683594 |
13168 | MRK | 2014-04-23 | 54.86641311645508 |
13169 | MRK | 2014-04-24 | 54.89503860473633 |
13170 | MRK | 2014-04-25 | 54.61832046508789 |
13171 | MRK | 2014-04-28 | 54.08396911621094 |
13172 | MRK | 2014-04-29 | 56.03053283691406 |
13173 | MRK | 2014-04-30 | 55.877864837646484 |
13174 | MRK | 2014-05-01 | 56.889312744140625 |
13175 | MRK | 2014-05-02 | 55.553436279296875 |
13176 | MRK | 2014-05-05 | 55.94465637207031 |
13177 | MRK | 2014-05-06 | 54.4942741394043 |
13178 | MRK | 2014-05-07 | 53.28244400024414 |
13179 | MRK | 2014-05-08 | 52.318702697753906 |
13180 | MRK | 2014-05-09 | 52.681297302246094 |
13181 | MRK | 2014-05-12 | 52.757633209228516 |
13182 | MRK | 2014-05-13 | 53.196563720703125 |
13183 | MRK | 2014-05-14 | 53.788169860839844 |
13184 | MRK | 2014-05-15 | 53.33015441894531 |
13185 | MRK | 2014-05-16 | 53.31106948852539 |
13186 | MRK | 2014-05-19 | 53.76908493041992 |
13187 | MRK | 2014-05-20 | 53.435115814208984 |
13188 | MRK | 2014-05-21 | 53.988548278808594 |
13189 | MRK | 2014-05-22 | 53.902671813964844 |
13190 | MRK | 2014-05-23 | 54.20801544189453 |
13191 | MRK | 2014-05-27 | 54.093509674072266 |
13192 | MRK | 2014-05-28 | 53.816795349121094 |
13193 | MRK | 2014-05-29 | 55.0572509765625 |
13194 | MRK | 2014-05-30 | 55.209922790527344 |
13195 | MRK | 2014-06-02 | 55.27671813964844 |
13196 | MRK | 2014-06-03 | 55.257633209228516 |
13197 | MRK | 2014-06-04 | 55.27671813964844 |
13198 | MRK | 2014-06-05 | 55.43893051147461 |
13199 | MRK | 2014-06-06 | 55.200382232666016 |
13200 | MRK | 2014-06-09 | 55.286258697509766 |
13201 | MRK | 2014-06-10 | 55.81106948852539 |
13202 | MRK | 2014-06-11 | 56.11641311645508 |
13203 | MRK | 2014-06-12 | 55.6297721862793 |
13204 | MRK | 2014-06-13 | 55.57251739501953 |
13205 | MRK | 2014-06-16 | 55.41030502319336 |
13206 | MRK | 2014-06-17 | 55.40076446533203 |
13207 | MRK | 2014-06-18 | 55.73473358154297 |
13208 | MRK | 2014-06-19 | 55.6297721862793 |
13209 | MRK | 2014-06-20 | 56.22137451171875 |
13210 | MRK | 2014-06-23 | 55.82061004638672 |
13211 | MRK | 2014-06-24 | 55.26717758178711 |
13212 | MRK | 2014-06-25 | 56.16412353515625 |
13213 | MRK | 2014-06-26 | 55.84923553466797 |
13214 | MRK | 2014-06-27 | 54.89503860473633 |
13215 | MRK | 2014-06-30 | 55.200382232666016 |
13216 | MRK | 2014-07-01 | 55.83015441894531 |
13217 | MRK | 2014-07-02 | 56.345420837402344 |
13218 | MRK | 2014-07-03 | 56.488548278808594 |
13219 | MRK | 2014-07-07 | 55.83969497680664 |
13220 | MRK | 2014-07-08 | 55.5057258605957 |
13221 | MRK | 2014-07-09 | 55.86832046508789 |
13222 | MRK | 2014-07-10 | 55.89694595336914 |
13223 | MRK | 2014-07-11 | 55.76335906982422 |
13224 | MRK | 2014-07-14 | 55.51526641845703 |
13225 | MRK | 2014-07-15 | 55.257633209228516 |
13226 | MRK | 2014-07-16 | 55.48664093017578 |
13227 | MRK | 2014-07-17 | 54.961830139160156 |
13228 | MRK | 2014-07-18 | 55.667938232421875 |
13229 | MRK | 2014-07-21 | 55.343509674072266 |
13230 | MRK | 2014-07-22 | 55.75381851196289 |
13231 | MRK | 2014-07-23 | 55.4484748840332 |
13232 | MRK | 2014-07-24 | 55.54389190673828 |
13233 | MRK | 2014-07-25 | 55.48664093017578 |
13234 | MRK | 2014-07-28 | 55.314884185791016 |
13235 | MRK | 2014-07-29 | 55.89694595336914 |
13236 | MRK | 2014-07-30 | 55.41984558105469 |
13237 | MRK | 2014-07-31 | 54.14122009277344 |
13238 | MRK | 2014-08-01 | 54.1984748840332 |
13239 | MRK | 2014-08-04 | 54.446563720703125 |
13240 | MRK | 2014-08-05 | 53.463741302490234 |
13241 | MRK | 2014-08-06 | 53.36832046508789 |
13242 | MRK | 2014-08-07 | 53.09160232543945 |
13243 | MRK | 2014-08-08 | 53.959922790527344 |
13244 | MRK | 2014-08-11 | 54.064884185791016 |
13245 | MRK | 2014-08-12 | 54.417938232421875 |
13246 | MRK | 2014-08-13 | 55.200382232666016 |
13247 | MRK | 2014-08-14 | 56.08778762817383 |
13248 | MRK | 2014-08-15 | 55.92557144165039 |
13249 | MRK | 2014-08-18 | 55.7442741394043 |
13250 | MRK | 2014-08-19 | 56.211830139160156 |
13251 | MRK | 2014-08-20 | 56.7557258605957 |
13252 | MRK | 2014-08-21 | 56.154579162597656 |
13253 | MRK | 2014-08-22 | 56.459922790527344 |
13254 | MRK | 2014-08-25 | 56.9942741394043 |
13255 | MRK | 2014-08-26 | 57.4427490234375 |
13256 | MRK | 2014-08-27 | 57.51908493041992 |
13257 | MRK | 2014-08-28 | 57.25190734863281 |
13258 | MRK | 2014-08-29 | 57.356868743896484 |
13259 | MRK | 2014-09-02 | 57.0515251159668 |
13260 | MRK | 2014-09-03 | 57.709922790527344 |
13261 | MRK | 2014-09-04 | 57.328243255615234 |
13262 | MRK | 2014-09-05 | 58.377864837646484 |
13263 | MRK | 2014-09-08 | 58.25381851196289 |
13264 | MRK | 2014-09-09 | 57.786258697509766 |
13265 | MRK | 2014-09-10 | 57.97710037231445 |
13266 | MRK | 2014-09-11 | 57.347328186035156 |
13267 | MRK | 2014-09-12 | 56.82251739501953 |
13268 | MRK | 2014-09-15 | 56.79389190673828 |
13269 | MRK | 2014-09-16 | 57.242366790771484 |
13270 | MRK | 2014-09-17 | 57.13740539550781 |
13271 | MRK | 2014-09-18 | 57.54771041870117 |
13272 | MRK | 2014-09-19 | 57.71946716308594 |
13273 | MRK | 2014-09-22 | 57.80534362792969 |
13274 | MRK | 2014-09-23 | 57.51908493041992 |
13275 | MRK | 2014-09-24 | 57.595420837402344 |
13276 | MRK | 2014-09-25 | 56.90839767456055 |
13277 | MRK | 2014-09-26 | 56.66984558105469 |
13278 | MRK | 2014-09-29 | 56.68893051147461 |
13279 | MRK | 2014-09-30 | 56.564884185791016 |
13280 | MRK | 2014-10-01 | 56.020992279052734 |
13281 | MRK | 2014-10-02 | 56.154579162597656 |
13282 | MRK | 2014-10-03 | 57.156490325927734 |
13283 | MRK | 2014-10-06 | 56.85114669799805 |
13284 | MRK | 2014-10-07 | 55.78244400024414 |
13285 | MRK | 2014-10-08 | 57.42366409301758 |
13286 | MRK | 2014-10-09 | 56.49809265136719 |
13287 | MRK | 2014-10-10 | 55.97328186035156 |
13288 | MRK | 2014-10-13 | 53.568702697753906 |
13289 | MRK | 2014-10-14 | 53.75 |
13290 | MRK | 2014-10-15 | 52.22328186035156 |
13291 | MRK | 2014-10-16 | 50.98282241821289 |
13292 | MRK | 2014-10-17 | 51.54580307006836 |
13293 | MRK | 2014-10-20 | 51.57442855834961 |
13294 | MRK | 2014-10-21 | 52.60496139526367 |
13295 | MRK | 2014-10-22 | 52.96755599975586 |
13296 | MRK | 2014-10-23 | 54.036258697509766 |
13297 | MRK | 2014-10-24 | 54.97137451171875 |
13298 | MRK | 2014-10-27 | 53.864505767822266 |
13299 | MRK | 2014-10-28 | 53.29198455810547 |
13300 | MRK | 2014-10-29 | 53.625953674316406 |
13301 | MRK | 2014-10-30 | 54.685115814208984 |
13302 | MRK | 2014-10-31 | 55.286258697509766 |
13303 | MRK | 2014-11-03 | 56.22137451171875 |
13304 | MRK | 2014-11-04 | 56.65076446533203 |
13305 | MRK | 2014-11-05 | 56.84160232543945 |
13306 | MRK | 2014-11-06 | 56.54580307006836 |
13307 | MRK | 2014-11-07 | 56.622135162353516 |
13308 | MRK | 2014-11-10 | 56.11641311645508 |
13309 | MRK | 2014-11-11 | 56.65076446533203 |
13310 | MRK | 2014-11-12 | 56.593509674072266 |
13311 | MRK | 2014-11-13 | 56.8129768371582 |
13312 | MRK | 2014-11-14 | 56.364505767822266 |
13313 | MRK | 2014-11-17 | 56.73664093017578 |
13314 | MRK | 2014-11-18 | 57.14694595336914 |
13315 | MRK | 2014-11-19 | 56.90839767456055 |
13316 | MRK | 2014-11-20 | 56.66030502319336 |
13317 | MRK | 2014-11-21 | 56.92748260498047 |
13318 | MRK | 2014-11-24 | 56.536258697509766 |
13319 | MRK | 2014-11-25 | 56.622135162353516 |
13320 | MRK | 2014-11-26 | 57.01335906982422 |
13321 | MRK | 2014-11-28 | 57.63358688354492 |
13322 | MRK | 2014-12-01 | 57.74809265136719 |
13323 | MRK | 2014-12-02 | 57.99618148803711 |
13324 | MRK | 2014-12-03 | 57.80534362792969 |
13325 | MRK | 2014-12-04 | 58.1297721862793 |
13326 | MRK | 2014-12-05 | 58.67366409301758 |
13327 | MRK | 2014-12-08 | 59.04580307006836 |
13328 | MRK | 2014-12-09 | 57.261451721191406 |
13329 | MRK | 2014-12-10 | 57.23282241821289 |
13330 | MRK | 2014-12-11 | 56.622135162353516 |
13331 | MRK | 2014-12-12 | 55.07633590698242 |
13332 | MRK | 2014-12-15 | 54.34160232543945 |
13333 | MRK | 2014-12-16 | 54.1984748840332 |
13334 | MRK | 2014-12-17 | 54.99045944213867 |
13335 | MRK | 2014-12-18 | 56.27862548828125 |
13336 | MRK | 2014-12-19 | 56.85114669799805 |
13337 | MRK | 2014-12-22 | 56.25954055786133 |
13338 | MRK | 2014-12-23 | 54.58969497680664 |
13339 | MRK | 2014-12-24 | 54.828243255615234 |
13340 | MRK | 2014-12-26 | 55.13358688354492 |
13341 | MRK | 2014-12-29 | 55.08587646484375 |
13342 | MRK | 2014-12-30 | 55.00954055786133 |
13343 | MRK | 2014-12-31 | 54.18893051147461 |
13344 | MRK | 2015-01-02 | 54.57061004638672 |
13345 | MRK | 2015-01-05 | 55.38167953491211 |
13346 | MRK | 2015-01-06 | 57.5572509765625 |
13347 | MRK | 2015-01-07 | 58.788169860839844 |
13348 | MRK | 2015-01-08 | 59.97137451171875 |
13349 | MRK | 2015-01-09 | 59.69465637207031 |
13350 | MRK | 2015-01-12 | 59.446563720703125 |
13351 | MRK | 2015-01-13 | 59.34160232543945 |
13352 | MRK | 2015-01-14 | 59.770992279052734 |
13353 | MRK | 2015-01-15 | 59.04580307006836 |
13354 | MRK | 2015-01-16 | 60.143131256103516 |
13355 | MRK | 2015-01-20 | 59.742366790771484 |
13356 | MRK | 2015-01-21 | 59.3129768371582 |
13357 | MRK | 2015-01-22 | 59.72328186035156 |
13358 | MRK | 2015-01-23 | 59.627864837646484 |
13359 | MRK | 2015-01-26 | 59.9427490234375 |
13360 | MRK | 2015-01-27 | 59.69465637207031 |
13361 | MRK | 2015-01-28 | 58.635494232177734 |
13362 | MRK | 2015-01-29 | 59.24618148803711 |
13363 | MRK | 2015-01-30 | 57.51908493041992 |
13364 | MRK | 2015-02-02 | 58.09160232543945 |
13365 | MRK | 2015-02-03 | 58.225189208984375 |
13366 | MRK | 2015-02-04 | 56.345420837402344 |
13367 | MRK | 2015-02-05 | 56.459922790527344 |
13368 | MRK | 2015-02-06 | 56.097328186035156 |
13369 | MRK | 2015-02-09 | 55.65839767456055 |
13370 | MRK | 2015-02-10 | 56.154579162597656 |
13371 | MRK | 2015-02-11 | 56.049617767333984 |
13372 | MRK | 2015-02-12 | 56.183204650878906 |
13373 | MRK | 2015-02-13 | 56.11641311645508 |
13374 | MRK | 2015-02-17 | 56.097328186035156 |
13375 | MRK | 2015-02-18 | 56.106868743896484 |
13376 | MRK | 2015-02-19 | 55.6297721862793 |
13377 | MRK | 2015-02-20 | 55.67748260498047 |
13378 | MRK | 2015-02-23 | 55.6297721862793 |
13379 | MRK | 2015-02-24 | 55.6870231628418 |
13380 | MRK | 2015-02-25 | 55.81106948852539 |
13381 | MRK | 2015-02-26 | 56.25954055786133 |
13382 | MRK | 2015-02-27 | 55.85877990722656 |
13383 | MRK | 2015-03-02 | 55.89694595336914 |
13384 | MRK | 2015-03-03 | 55.667938232421875 |
13385 | MRK | 2015-03-04 | 55.229007720947266 |
13386 | MRK | 2015-03-05 | 55.32442855834961 |
13387 | MRK | 2015-03-06 | 54.23664093017578 |
13388 | MRK | 2015-03-09 | 54.63740539550781 |
13389 | MRK | 2015-03-10 | 53.988548278808594 |
13390 | MRK | 2015-03-11 | 53.492366790771484 |
13391 | MRK | 2015-03-12 | 53.597328186035156 |
13392 | MRK | 2015-03-13 | 53.625953674316406 |
13393 | MRK | 2015-03-16 | 54.50381851196289 |
13394 | MRK | 2015-03-17 | 53.88358688354492 |
13395 | MRK | 2015-03-18 | 55.00954055786133 |
13396 | MRK | 2015-03-19 | 55.54389190673828 |
13397 | MRK | 2015-03-20 | 55.89694595336914 |
13398 | MRK | 2015-03-23 | 56.040077209472656 |
13399 | MRK | 2015-03-24 | 55.94465637207031 |
13400 | MRK | 2015-03-25 | 55.59160232543945 |
13401 | MRK | 2015-03-26 | 54.961830139160156 |
13402 | MRK | 2015-03-27 | 55.10496139526367 |
13403 | MRK | 2015-03-30 | 55.667938232421875 |
13404 | MRK | 2015-03-31 | 54.847328186035156 |
13405 | MRK | 2015-04-01 | 54.2557258605957 |
13406 | MRK | 2015-04-02 | 54.48473358154297 |
13407 | MRK | 2015-04-06 | 54.56106948852539 |
13408 | MRK | 2015-04-07 | 54.799617767333984 |
13409 | MRK | 2015-04-08 | 54.53244400024414 |
13410 | MRK | 2015-04-09 | 54.799617767333984 |
13411 | MRK | 2015-04-10 | 54.627864837646484 |
13412 | MRK | 2015-04-13 | 54.13167953491211 |
13413 | MRK | 2015-04-14 | 55.114505767822266 |
13414 | MRK | 2015-04-15 | 55.77289962768555 |
13415 | MRK | 2015-04-16 | 55.19084167480469 |
13416 | MRK | 2015-04-17 | 54.274810791015625 |
13417 | MRK | 2015-04-20 | 54.97137451171875 |
13418 | MRK | 2015-04-21 | 55.01908493041992 |
13419 | MRK | 2015-04-22 | 55.04771041870117 |
13420 | MRK | 2015-04-23 | 54.875953674316406 |
13421 | MRK | 2015-04-24 | 54.961830139160156 |
13422 | MRK | 2015-04-27 | 54.48473358154297 |
13423 | MRK | 2015-04-28 | 57.23282241821289 |
13424 | MRK | 2015-04-29 | 56.946563720703125 |
13425 | MRK | 2015-04-30 | 56.832061767578125 |
13426 | MRK | 2015-05-01 | 57.11832046508789 |
13427 | MRK | 2015-05-04 | 57.86259460449219 |
13428 | MRK | 2015-05-05 | 57.71946716308594 |
13429 | MRK | 2015-05-06 | 57.5 |
13430 | MRK | 2015-05-07 | 57.538169860839844 |
13431 | MRK | 2015-05-08 | 57.95801544189453 |
13432 | MRK | 2015-05-11 | 57.25190734863281 |
13433 | MRK | 2015-05-12 | 56.71755599975586 |
13434 | MRK | 2015-05-13 | 56.46946716308594 |
13435 | MRK | 2015-05-14 | 57.04198455810547 |
13436 | MRK | 2015-05-15 | 57.47137451171875 |
13437 | MRK | 2015-05-18 | 57.261451721191406 |
13438 | MRK | 2015-05-19 | 57.74809265136719 |
13439 | MRK | 2015-05-20 | 57.69084167480469 |
13440 | MRK | 2015-05-21 | 57.347328186035156 |
13441 | MRK | 2015-05-22 | 56.66030502319336 |
13442 | MRK | 2015-05-26 | 56.26908493041992 |
13443 | MRK | 2015-05-27 | 56.73664093017578 |
13444 | MRK | 2015-05-28 | 56.96564865112305 |
13445 | MRK | 2015-05-29 | 58.10114669799805 |
13446 | MRK | 2015-06-01 | 57.96755599975586 |
13447 | MRK | 2015-06-02 | 57.48091506958008 |
13448 | MRK | 2015-06-03 | 57.624046325683594 |
13449 | MRK | 2015-06-04 | 56.74618148803711 |
13450 | MRK | 2015-06-05 | 56.288169860839844 |
13451 | MRK | 2015-06-08 | 56.17366409301758 |
13452 | MRK | 2015-06-09 | 56.14503860473633 |
13453 | MRK | 2015-06-10 | 56.8797721862793 |
13454 | MRK | 2015-06-11 | 56.211830139160156 |
13455 | MRK | 2015-06-12 | 55.21946716308594 |
13456 | MRK | 2015-06-15 | 54.50381851196289 |
13457 | MRK | 2015-06-16 | 55.066795349121094 |
13458 | MRK | 2015-06-17 | 55.257633209228516 |
13459 | MRK | 2015-06-18 | 55.906490325927734 |
13460 | MRK | 2015-06-19 | 55.38167953491211 |
13461 | MRK | 2015-06-22 | 56.135494232177734 |
13462 | MRK | 2015-06-23 | 56.32633590698242 |
13463 | MRK | 2015-06-24 | 55.57251739501953 |
13464 | MRK | 2015-06-25 | 55.24809265136719 |
13465 | MRK | 2015-06-26 | 55.81106948852539 |
13466 | MRK | 2015-06-29 | 54.66603088378906 |
13467 | MRK | 2015-06-30 | 54.32251739501953 |
13468 | MRK | 2015-07-01 | 54.961830139160156 |
13469 | MRK | 2015-07-02 | 55.02862548828125 |
13470 | MRK | 2015-07-06 | 54.91412353515625 |
13471 | MRK | 2015-07-07 | 55.33396911621094 |
13472 | MRK | 2015-07-08 | 54.72328186035156 |
13473 | MRK | 2015-07-09 | 54.75190734863281 |
13474 | MRK | 2015-07-10 | 55.29580307006836 |
13475 | MRK | 2015-07-13 | 55.21946716308594 |
13476 | MRK | 2015-07-14 | 55.524810791015625 |
13477 | MRK | 2015-07-15 | 55.553436279296875 |
13478 | MRK | 2015-07-16 | 56.125953674316406 |
13479 | MRK | 2015-07-17 | 56.125953674316406 |
13480 | MRK | 2015-07-20 | 56.29771041870117 |
13481 | MRK | 2015-07-21 | 55.98282241821289 |
13482 | MRK | 2015-07-22 | 55.46755599975586 |
13483 | MRK | 2015-07-23 | 55.41030502319336 |
13484 | MRK | 2015-07-24 | 54.78053283691406 |
13485 | MRK | 2015-07-27 | 54.3797721862793 |
13486 | MRK | 2015-07-28 | 54.885494232177734 |
13487 | MRK | 2015-07-29 | 55.85877990722656 |
13488 | MRK | 2015-07-30 | 55.83969497680664 |
13489 | MRK | 2015-07-31 | 56.25954055786133 |
13490 | MRK | 2015-08-03 | 56.345420837402344 |
13491 | MRK | 2015-08-04 | 56.011451721191406 |
13492 | MRK | 2015-08-05 | 56.393131256103516 |
13493 | MRK | 2015-08-06 | 55.75381851196289 |
13494 | MRK | 2015-08-07 | 55.314884185791016 |
13495 | MRK | 2015-08-10 | 55.73473358154297 |
13496 | MRK | 2015-08-11 | 55.114505767822266 |
13497 | MRK | 2015-08-12 | 55.59160232543945 |
13498 | MRK | 2015-08-13 | 56.27862548828125 |
13499 | MRK | 2015-08-14 | 56.46946716308594 |
13500 | MRK | 2015-08-17 | 56.975189208984375 |
13501 | MRK | 2015-08-18 | 56.92748260498047 |
13502 | MRK | 2015-08-19 | 56.92748260498047 |
13503 | MRK | 2015-08-20 | 54.34160232543945 |
13504 | MRK | 2015-08-21 | 53.21564865112305 |
13505 | MRK | 2015-08-24 | 51.51717758178711 |
13506 | MRK | 2015-08-25 | 48.82633590698242 |
13507 | MRK | 2015-08-26 | 51.92748260498047 |
13508 | MRK | 2015-08-27 | 52.433204650878906 |
13509 | MRK | 2015-08-28 | 52.83396911621094 |
13510 | MRK | 2015-08-31 | 51.38358688354492 |
13511 | MRK | 2015-09-01 | 50.124046325683594 |
13512 | MRK | 2015-09-02 | 50.553436279296875 |
13513 | MRK | 2015-09-03 | 50.238548278808594 |
13514 | MRK | 2015-09-04 | 49.22710037231445 |
13515 | MRK | 2015-09-08 | 50.27671813964844 |
13516 | MRK | 2015-09-09 | 49.5515251159668 |
13517 | MRK | 2015-09-10 | 50.30534362792969 |
13518 | MRK | 2015-09-11 | 49.70419692993164 |
13519 | MRK | 2015-09-14 | 49.9427490234375 |
13520 | MRK | 2015-09-15 | 51.097328186035156 |
13521 | MRK | 2015-09-16 | 51.402671813964844 |
13522 | MRK | 2015-09-17 | 51.488548278808594 |
13523 | MRK | 2015-09-18 | 49.742366790771484 |
13524 | MRK | 2015-09-21 | 48.64503860473633 |
13525 | MRK | 2015-09-22 | 48.41603088378906 |
13526 | MRK | 2015-09-23 | 48.6927490234375 |
13527 | MRK | 2015-09-24 | 48.27289962768555 |
13528 | MRK | 2015-09-25 | 47.328243255615234 |
13529 | MRK | 2015-09-28 | 46.20228958129883 |
13530 | MRK | 2015-09-29 | 46.421756744384766 |
13531 | MRK | 2015-09-30 | 47.127864837646484 |
13532 | MRK | 2015-10-01 | 47.10877990722656 |
13533 | MRK | 2015-10-02 | 47.843509674072266 |
13534 | MRK | 2015-10-05 | 48.88358688354492 |
13535 | MRK | 2015-10-06 | 47.51908493041992 |
13536 | MRK | 2015-10-07 | 48.61641311645508 |
13537 | MRK | 2015-10-08 | 48.683204650878906 |
13538 | MRK | 2015-10-09 | 48.61641311645508 |
13539 | MRK | 2015-10-12 | 48.38740539550781 |
13540 | MRK | 2015-10-13 | 47.20419692993164 |
13541 | MRK | 2015-10-14 | 47.270992279052734 |
13542 | MRK | 2015-10-15 | 48.39694595336914 |
13543 | MRK | 2015-10-16 | 49.122135162353516 |
13544 | MRK | 2015-10-19 | 49.04580307006836 |
13545 | MRK | 2015-10-20 | 48.082061767578125 |
13546 | MRK | 2015-10-21 | 48.27289962768555 |
13547 | MRK | 2015-10-22 | 49.627864837646484 |
13548 | MRK | 2015-10-23 | 50.45801544189453 |
13549 | MRK | 2015-10-26 | 50.48664093017578 |
13550 | MRK | 2015-10-27 | 51.020992279052734 |
13551 | MRK | 2015-10-28 | 52.57633590698242 |
13552 | MRK | 2015-10-29 | 52.356868743896484 |
13553 | MRK | 2015-10-30 | 52.156490325927734 |
13554 | MRK | 2015-11-02 | 52.58587646484375 |
13555 | MRK | 2015-11-03 | 52.58587646484375 |
13556 | MRK | 2015-11-04 | 52.98664093017578 |
13557 | MRK | 2015-11-05 | 52.52862548828125 |
13558 | MRK | 2015-11-06 | 52.10877990722656 |
13559 | MRK | 2015-11-09 | 51.7557258605957 |
13560 | MRK | 2015-11-10 | 51.9370231628418 |
13561 | MRK | 2015-11-11 | 51.25954055786133 |
13562 | MRK | 2015-11-12 | 50.60114669799805 |
13563 | MRK | 2015-11-13 | 50.60114669799805 |
13564 | MRK | 2015-11-16 | 51.24045944213867 |
13565 | MRK | 2015-11-17 | 51.25 |
13566 | MRK | 2015-11-18 | 51.74618148803711 |
13567 | MRK | 2015-11-19 | 51.79389190673828 |
13568 | MRK | 2015-11-20 | 51.622135162353516 |
13569 | MRK | 2015-11-23 | 51.536258697509766 |
13570 | MRK | 2015-11-24 | 51.03053283691406 |
13571 | MRK | 2015-11-25 | 51.25954055786133 |
13572 | MRK | 2015-11-27 | 51.488548278808594 |
13573 | MRK | 2015-11-30 | 50.582061767578125 |
13574 | MRK | 2015-12-01 | 52.07061004638672 |
13575 | MRK | 2015-12-02 | 51.35496139526367 |
13576 | MRK | 2015-12-03 | 50.181297302246094 |
13577 | MRK | 2015-12-04 | 51.183204650878906 |
13578 | MRK | 2015-12-07 | 51.22137451171875 |
13579 | MRK | 2015-12-08 | 51.020992279052734 |
13580 | MRK | 2015-12-09 | 50.40076446533203 |
13581 | MRK | 2015-12-10 | 51.23091506958008 |
13582 | MRK | 2015-12-11 | 49.761451721191406 |
13583 | MRK | 2015-12-14 | 49.80915832519531 |
13584 | MRK | 2015-12-15 | 50.47710037231445 |
13585 | MRK | 2015-12-16 | 51.54580307006836 |
13586 | MRK | 2015-12-17 | 50.24809265136719 |
13587 | MRK | 2015-12-18 | 49.274810791015625 |
13588 | MRK | 2015-12-21 | 49.4942741394043 |
13589 | MRK | 2015-12-22 | 49.713741302490234 |
13590 | MRK | 2015-12-23 | 50.553436279296875 |
13591 | MRK | 2015-12-24 | 50.42938995361328 |
13592 | MRK | 2015-12-28 | 50.41984558105469 |
13593 | MRK | 2015-12-29 | 50.89694595336914 |
13594 | MRK | 2015-12-30 | 50.81106948852539 |
13595 | MRK | 2015-12-31 | 50.40076446533203 |
13596 | MRK | 2016-01-04 | 50.07633590698242 |
13597 | MRK | 2016-01-05 | 50.71564865112305 |
13598 | MRK | 2016-01-06 | 50.01908493041992 |
13599 | MRK | 2016-01-07 | 49.58015441894531 |
13600 | MRK | 2016-01-08 | 48.74045944213867 |
13601 | MRK | 2016-01-11 | 48.902671813964844 |
13602 | MRK | 2016-01-12 | 49.389312744140625 |
13603 | MRK | 2016-01-13 | 48.33969497680664 |
13604 | MRK | 2016-01-14 | 49.42748260498047 |
13605 | MRK | 2016-01-15 | 48.79771041870117 |
13606 | MRK | 2016-01-19 | 48.988548278808594 |
13607 | MRK | 2016-01-20 | 48.23473358154297 |
13608 | MRK | 2016-01-21 | 48.58778762817383 |
13609 | MRK | 2016-01-22 | 48.99809265136719 |
13610 | MRK | 2016-01-25 | 48.58778762817383 |
13611 | MRK | 2016-01-26 | 49.093509674072266 |
13612 | MRK | 2016-01-27 | 48.0629768371582 |
13613 | MRK | 2016-01-28 | 46.946563720703125 |
13614 | MRK | 2016-01-29 | 48.34923553466797 |
13615 | MRK | 2016-02-01 | 48.42557144165039 |
13616 | MRK | 2016-02-02 | 48.10114669799805 |
13617 | MRK | 2016-02-03 | 47.757633209228516 |
13618 | MRK | 2016-02-04 | 46.364505767822266 |
13619 | MRK | 2016-02-05 | 47.11832046508789 |
13620 | MRK | 2016-02-08 | 46.593509674072266 |
13621 | MRK | 2016-02-09 | 46.90839767456055 |
13622 | MRK | 2016-02-10 | 47.261451721191406 |
13623 | MRK | 2016-02-11 | 46.61259460449219 |
13624 | MRK | 2016-02-12 | 46.78435134887695 |
13625 | MRK | 2016-02-16 | 47.5 |
13626 | MRK | 2016-02-17 | 48.28244400024414 |
13627 | MRK | 2016-02-18 | 48.01526641845703 |
13628 | MRK | 2016-02-19 | 47.82442855834961 |
13629 | MRK | 2016-02-22 | 48.44465637207031 |
13630 | MRK | 2016-02-23 | 48.225189208984375 |
13631 | MRK | 2016-02-24 | 48.2442741394043 |
13632 | MRK | 2016-02-25 | 48.66412353515625 |
13633 | MRK | 2016-02-26 | 48.32061004638672 |
13634 | MRK | 2016-02-29 | 47.91030502319336 |
13635 | MRK | 2016-03-01 | 49.3797721862793 |
13636 | MRK | 2016-03-02 | 49.875953674316406 |
13637 | MRK | 2016-03-03 | 49.713741302490234 |
13638 | MRK | 2016-03-04 | 49.69465637207031 |
13639 | MRK | 2016-03-07 | 50.229007720947266 |
13640 | MRK | 2016-03-08 | 50.04771041870117 |
13641 | MRK | 2016-03-09 | 49.961830139160156 |
13642 | MRK | 2016-03-10 | 50.610687255859375 |
13643 | MRK | 2016-03-11 | 50.76335906982422 |
13644 | MRK | 2016-03-14 | 50.64885330200195 |
13645 | MRK | 2016-03-15 | 50.01908493041992 |
13646 | MRK | 2016-03-16 | 49.56106948852539 |
13647 | MRK | 2016-03-17 | 49.16984558105469 |
13648 | MRK | 2016-03-18 | 49.856868743896484 |
13649 | MRK | 2016-03-21 | 50.38167953491211 |
13650 | MRK | 2016-03-22 | 50.60114669799805 |
13651 | MRK | 2016-03-23 | 50.64885330200195 |
13652 | MRK | 2016-03-24 | 50.639312744140625 |
13653 | MRK | 2016-03-28 | 50.41030502319336 |
13654 | MRK | 2016-03-29 | 50.877864837646484 |
13655 | MRK | 2016-03-30 | 50.78244400024414 |
13656 | MRK | 2016-03-31 | 50.48664093017578 |
13657 | MRK | 2016-04-01 | 51.24045944213867 |
13658 | MRK | 2016-04-04 | 51.90839767456055 |
13659 | MRK | 2016-04-05 | 51.7557258605957 |
13660 | MRK | 2016-04-06 | 53.082061767578125 |
13661 | MRK | 2016-04-07 | 52.88167953491211 |
13662 | MRK | 2016-04-08 | 52.82442855834961 |
13663 | MRK | 2016-04-11 | 52.52862548828125 |
13664 | MRK | 2016-04-12 | 52.80534362792969 |
13665 | MRK | 2016-04-13 | 53.39694595336914 |
13666 | MRK | 2016-04-14 | 53.864505767822266 |
13667 | MRK | 2016-04-15 | 53.568702697753906 |
13668 | MRK | 2016-04-18 | 53.921756744384766 |
13669 | MRK | 2016-04-19 | 54.2557258605957 |
13670 | MRK | 2016-04-20 | 53.988548278808594 |
13671 | MRK | 2016-04-21 | 54.007633209228516 |
13672 | MRK | 2016-04-22 | 54.14122009277344 |
13673 | MRK | 2016-04-25 | 53.64503860473633 |
13674 | MRK | 2016-04-26 | 53.47328186035156 |
13675 | MRK | 2016-04-27 | 53.73091506958008 |
13676 | MRK | 2016-04-28 | 53.1870231628418 |
13677 | MRK | 2016-04-29 | 52.328243255615234 |
13678 | MRK | 2016-05-02 | 52.76717758178711 |
13679 | MRK | 2016-05-03 | 52.5572509765625 |
13680 | MRK | 2016-05-04 | 52.299617767333984 |
13681 | MRK | 2016-05-05 | 51.61259460449219 |
13682 | MRK | 2016-05-06 | 51.14503860473633 |
13683 | MRK | 2016-05-09 | 51.622135162353516 |
13684 | MRK | 2016-05-10 | 52.17557144165039 |
13685 | MRK | 2016-05-11 | 51.82251739501953 |
13686 | MRK | 2016-05-12 | 51.64122009277344 |
13687 | MRK | 2016-05-13 | 51.41221237182617 |
13688 | MRK | 2016-05-16 | 52.14694595336914 |
13689 | MRK | 2016-05-17 | 51.832061767578125 |
13690 | MRK | 2016-05-18 | 52.16603088378906 |
13691 | MRK | 2016-05-19 | 52.08015441894531 |
13692 | MRK | 2016-05-20 | 52.58587646484375 |
13693 | MRK | 2016-05-23 | 52.404579162597656 |
13694 | MRK | 2016-05-24 | 53.053436279296875 |
13695 | MRK | 2016-05-25 | 53.979007720947266 |
13696 | MRK | 2016-05-26 | 53.8072509765625 |
13697 | MRK | 2016-05-27 | 53.893131256103516 |
13698 | MRK | 2016-05-31 | 53.683204650878906 |
13699 | MRK | 2016-06-01 | 53.75 |
13700 | MRK | 2016-06-02 | 54.21755599975586 |
13701 | MRK | 2016-06-03 | 54.04580307006836 |
13702 | MRK | 2016-06-06 | 54.5515251159668 |
13703 | MRK | 2016-06-07 | 54.389312744140625 |
13704 | MRK | 2016-06-08 | 54.98091506958008 |
13705 | MRK | 2016-06-09 | 54.56106948852539 |
13706 | MRK | 2016-06-10 | 54.20801544189453 |
13707 | MRK | 2016-06-13 | 53.540077209472656 |
13708 | MRK | 2016-06-14 | 53.67366409301758 |
13709 | MRK | 2016-06-15 | 53.520992279052734 |
13710 | MRK | 2016-06-16 | 54.86641311645508 |
13711 | MRK | 2016-06-17 | 53.33015441894531 |
13712 | MRK | 2016-06-20 | 53.568702697753906 |
13713 | MRK | 2016-06-21 | 53.67366409301758 |
13714 | MRK | 2016-06-22 | 54.42748260498047 |
13715 | MRK | 2016-06-23 | 55.038169860839844 |
13716 | MRK | 2016-06-24 | 53.32061004638672 |
13717 | MRK | 2016-06-27 | 52.77671813964844 |
13718 | MRK | 2016-06-28 | 53.03435134887695 |
13719 | MRK | 2016-06-29 | 54.4370231628418 |
13720 | MRK | 2016-06-30 | 54.97137451171875 |
13721 | MRK | 2016-07-01 | 55.286258697509766 |
13722 | MRK | 2016-07-05 | 55.343509674072266 |
13723 | MRK | 2016-07-06 | 56.450382232666016 |
13724 | MRK | 2016-07-07 | 56.08778762817383 |
13725 | MRK | 2016-07-08 | 56.63167953491211 |
13726 | MRK | 2016-07-11 | 56.622135162353516 |
13727 | MRK | 2016-07-12 | 56.8702278137207 |
13728 | MRK | 2016-07-13 | 56.82251739501953 |
13729 | MRK | 2016-07-14 | 56.917938232421875 |
13730 | MRK | 2016-07-15 | 56.89885330200195 |
13731 | MRK | 2016-07-18 | 56.316795349121094 |
13732 | MRK | 2016-07-19 | 55.97328186035156 |
13733 | MRK | 2016-07-20 | 56.097328186035156 |
13734 | MRK | 2016-07-21 | 56.097328186035156 |
13735 | MRK | 2016-07-22 | 56.125953674316406 |
13736 | MRK | 2016-07-25 | 55.877864837646484 |
13737 | MRK | 2016-07-26 | 55.6870231628418 |
13738 | MRK | 2016-07-27 | 55.91603088378906 |
13739 | MRK | 2016-07-28 | 55.75381851196289 |
13740 | MRK | 2016-07-29 | 55.97328186035156 |
13741 | MRK | 2016-08-01 | 55.97328186035156 |
13742 | MRK | 2016-08-02 | 55.65839767456055 |
13743 | MRK | 2016-08-03 | 55.00954055786133 |
13744 | MRK | 2016-08-04 | 55.19084167480469 |
13745 | MRK | 2016-08-05 | 60.935115814208984 |
13746 | MRK | 2016-08-08 | 59.98091506958008 |
13747 | MRK | 2016-08-09 | 59.627864837646484 |
13748 | MRK | 2016-08-10 | 59.770992279052734 |
13749 | MRK | 2016-08-11 | 60.71564865112305 |
13750 | MRK | 2016-08-12 | 60.4484748840332 |
13751 | MRK | 2016-08-15 | 60.41984558105469 |
13752 | MRK | 2016-08-16 | 60.152671813964844 |
13753 | MRK | 2016-08-17 | 60.39122009277344 |
13754 | MRK | 2016-08-18 | 60.71564865112305 |
13755 | MRK | 2016-08-19 | 60.45801544189453 |
13756 | MRK | 2016-08-22 | 60.639312744140625 |
13757 | MRK | 2016-08-23 | 60.667938232421875 |
13758 | MRK | 2016-08-24 | 59.856868743896484 |
13759 | MRK | 2016-08-25 | 59.46564865112305 |
13760 | MRK | 2016-08-26 | 59.97137451171875 |
13761 | MRK | 2016-08-29 | 60.124046325683594 |
13762 | MRK | 2016-08-30 | 59.83778762817383 |
13763 | MRK | 2016-08-31 | 59.91412353515625 |
13764 | MRK | 2016-09-01 | 60.01908493041992 |
13765 | MRK | 2016-09-02 | 60.095420837402344 |
13766 | MRK | 2016-09-06 | 60.343509674072266 |
13767 | MRK | 2016-09-07 | 59.99045944213867 |
13768 | MRK | 2016-09-08 | 60.343509674072266 |
13769 | MRK | 2016-09-09 | 59.627864837646484 |
13770 | MRK | 2016-09-12 | 60.29580307006836 |
13771 | MRK | 2016-09-13 | 58.979007720947266 |
13772 | MRK | 2016-09-14 | 58.540077209472656 |
13773 | MRK | 2016-09-15 | 59.52289962768555 |
13774 | MRK | 2016-09-16 | 59.42748260498047 |
13775 | MRK | 2016-09-19 | 58.520992279052734 |
13776 | MRK | 2016-09-20 | 59.10305404663086 |
13777 | MRK | 2016-09-21 | 59.828243255615234 |
13778 | MRK | 2016-09-22 | 60.13358688354492 |
13779 | MRK | 2016-09-23 | 60.07633590698242 |
13780 | MRK | 2016-09-26 | 59.303436279296875 |
13781 | MRK | 2016-09-27 | 59.70419692993164 |
13782 | MRK | 2016-09-28 | 60.40076446533203 |
13783 | MRK | 2016-09-29 | 59.07442855834961 |
13784 | MRK | 2016-09-30 | 59.5515251159668 |
13785 | MRK | 2016-10-03 | 59.656490325927734 |
13786 | MRK | 2016-10-04 | 59.59923553466797 |
13787 | MRK | 2016-10-05 | 59.92366409301758 |
13788 | MRK | 2016-10-06 | 59.790077209472656 |
13789 | MRK | 2016-10-07 | 59.89503860473633 |
13790 | MRK | 2016-10-10 | 60.97328186035156 |
13791 | MRK | 2016-10-11 | 59.093509674072266 |
13792 | MRK | 2016-10-12 | 58.83587646484375 |
13793 | MRK | 2016-10-13 | 59.64694595336914 |
13794 | MRK | 2016-10-14 | 59.29389190673828 |
13795 | MRK | 2016-10-17 | 58.70228958129883 |
13796 | MRK | 2016-10-18 | 59.24618148803711 |
13797 | MRK | 2016-10-19 | 59.036258697509766 |
13798 | MRK | 2016-10-20 | 59.08396911621094 |
13799 | MRK | 2016-10-21 | 58.39694595336914 |
13800 | MRK | 2016-10-24 | 57.96755599975586 |
13801 | MRK | 2016-10-25 | 59.11259460449219 |
13802 | MRK | 2016-10-26 | 58.082061767578125 |
13803 | MRK | 2016-10-27 | 58.48282241821289 |
13804 | MRK | 2016-10-28 | 56.14503860473633 |
13805 | MRK | 2016-10-31 | 56.03053283691406 |
13806 | MRK | 2016-11-01 | 56.58396911621094 |
13807 | MRK | 2016-11-02 | 56.14503860473633 |
13808 | MRK | 2016-11-03 | 55.75381851196289 |
13809 | MRK | 2016-11-04 | 56.125953674316406 |
13810 | MRK | 2016-11-07 | 57.299617767333984 |
13811 | MRK | 2016-11-08 | 57.738548278808594 |
13812 | MRK | 2016-11-09 | 61.24045944213867 |
13813 | MRK | 2016-11-10 | 61.98473358154297 |
13814 | MRK | 2016-11-11 | 61.020992279052734 |
13815 | MRK | 2016-11-14 | 60.6202278137207 |
13816 | MRK | 2016-11-15 | 60.73473358154297 |
13817 | MRK | 2016-11-16 | 59.761451721191406 |
13818 | MRK | 2016-11-17 | 59.828243255615234 |
13819 | MRK | 2016-11-18 | 59.036258697509766 |
13820 | MRK | 2016-11-21 | 59.446563720703125 |
13821 | MRK | 2016-11-22 | 58.874046325683594 |
13822 | MRK | 2016-11-23 | 58.816795349121094 |
13823 | MRK | 2016-11-25 | 59.360687255859375 |
13824 | MRK | 2016-11-28 | 58.96946716308594 |
13825 | MRK | 2016-11-29 | 59.34160232543945 |
13826 | MRK | 2016-11-30 | 58.38740539550781 |
13827 | MRK | 2016-12-01 | 57.97710037231445 |
13828 | MRK | 2016-12-02 | 58.33015441894531 |
13829 | MRK | 2016-12-05 | 57.49045944213867 |
13830 | MRK | 2016-12-06 | 57.51908493041992 |
13831 | MRK | 2016-12-07 | 57.30915832519531 |
13832 | MRK | 2016-12-08 | 57.36641311645508 |
13833 | MRK | 2016-12-09 | 58.42557144165039 |
13834 | MRK | 2016-12-12 | 58.893131256103516 |
13835 | MRK | 2016-12-13 | 58.959922790527344 |
13836 | MRK | 2016-12-14 | 58.96946716308594 |
13837 | MRK | 2016-12-15 | 59.51335906982422 |
13838 | MRK | 2016-12-16 | 59.58015441894531 |
13839 | MRK | 2016-12-19 | 58.33969497680664 |
13840 | MRK | 2016-12-20 | 57.729007720947266 |
13841 | MRK | 2016-12-21 | 56.70801544189453 |
13842 | MRK | 2016-12-22 | 56.85114669799805 |
13843 | MRK | 2016-12-23 | 56.832061767578125 |
13844 | MRK | 2016-12-27 | 57.0515251159668 |
13845 | MRK | 2016-12-28 | 56.55534362792969 |
13846 | MRK | 2016-12-29 | 56.33587646484375 |
13847 | MRK | 2016-12-30 | 56.17366409301758 |
13848 | MRK | 2017-01-03 | 57.39503860473633 |
13849 | MRK | 2017-01-04 | 57.375953674316406 |
13850 | MRK | 2017-01-05 | 57.356868743896484 |
13851 | MRK | 2017-01-06 | 57.50954055786133 |
13852 | MRK | 2017-01-09 | 58.3015251159668 |
13853 | MRK | 2017-01-10 | 57.17557144165039 |
13854 | MRK | 2017-01-11 | 58.8072509765625 |
13855 | MRK | 2017-01-12 | 59.360687255859375 |
13856 | MRK | 2017-01-13 | 59.48473358154297 |
13857 | MRK | 2017-01-17 | 58.66412353515625 |
13858 | MRK | 2017-01-18 | 58.36832046508789 |
13859 | MRK | 2017-01-19 | 57.566795349121094 |
13860 | MRK | 2017-01-20 | 59.66603088378906 |
13861 | MRK | 2017-01-23 | 58.979007720947266 |
13862 | MRK | 2017-01-24 | 58.406490325927734 |
13863 | MRK | 2017-01-25 | 58.28244400024414 |
13864 | MRK | 2017-01-26 | 58.39694595336914 |
13865 | MRK | 2017-01-27 | 58.921756744384766 |
13866 | MRK | 2017-01-30 | 58.61641311645508 |
13867 | MRK | 2017-01-31 | 59.15076446533203 |
13868 | MRK | 2017-02-01 | 59.2557258605957 |
13869 | MRK | 2017-02-02 | 61.24045944213867 |
13870 | MRK | 2017-02-03 | 61.345420837402344 |
13871 | MRK | 2017-02-06 | 61.96564865112305 |
13872 | MRK | 2017-02-07 | 61.25954055786133 |
13873 | MRK | 2017-02-08 | 61.374046325683594 |
13874 | MRK | 2017-02-09 | 61.44084167480469 |
13875 | MRK | 2017-02-10 | 61.211830139160156 |
13876 | MRK | 2017-02-13 | 61.803436279296875 |
13877 | MRK | 2017-02-14 | 62.652671813964844 |
13878 | MRK | 2017-02-15 | 62.17557144165039 |
13879 | MRK | 2017-02-16 | 62.270992279052734 |
13880 | MRK | 2017-02-17 | 62.39503860473633 |
13881 | MRK | 2017-02-21 | 62.48091506958008 |
13882 | MRK | 2017-02-22 | 62.299617767333984 |
13883 | MRK | 2017-02-23 | 62.83396911621094 |
13884 | MRK | 2017-02-24 | 63.1297721862793 |
13885 | MRK | 2017-02-27 | 62.83396911621094 |
13886 | MRK | 2017-02-28 | 62.85305404663086 |
13887 | MRK | 2017-03-01 | 63.17748260498047 |
13888 | MRK | 2017-03-02 | 63.053436279296875 |
13889 | MRK | 2017-03-03 | 63.53053283691406 |
13890 | MRK | 2017-03-06 | 63.42557144165039 |
13891 | MRK | 2017-03-07 | 62.93893051147461 |
13892 | MRK | 2017-03-08 | 62.786258697509766 |
13893 | MRK | 2017-03-09 | 62.872135162353516 |
13894 | MRK | 2017-03-10 | 62.595420837402344 |
13895 | MRK | 2017-03-13 | 61.211830139160156 |
13896 | MRK | 2017-03-14 | 61.25954055786133 |
13897 | MRK | 2017-03-15 | 61.73664093017578 |
13898 | MRK | 2017-03-16 | 61.24045944213867 |
13899 | MRK | 2017-03-17 | 60.97328186035156 |
13900 | MRK | 2017-03-20 | 61.17366409301758 |
13901 | MRK | 2017-03-21 | 60.98282241821289 |
13902 | MRK | 2017-03-22 | 60.59160232543945 |
13903 | MRK | 2017-03-23 | 60.38167953491211 |
13904 | MRK | 2017-03-24 | 60.286258697509766 |
13905 | MRK | 2017-03-27 | 60.29580307006836 |
13906 | MRK | 2017-03-28 | 60.43893051147461 |
13907 | MRK | 2017-03-29 | 60.725189208984375 |
13908 | MRK | 2017-03-30 | 60.54389190673828 |
13909 | MRK | 2017-03-31 | 60.6297721862793 |
13910 | MRK | 2017-04-03 | 60.5629768371582 |
13911 | MRK | 2017-04-04 | 60.75381851196289 |
13912 | MRK | 2017-04-05 | 60.65839767456055 |
13913 | MRK | 2017-04-06 | 60.343509674072266 |
13914 | MRK | 2017-04-07 | 60.238548278808594 |
13915 | MRK | 2017-04-10 | 59.685115814208984 |
13916 | MRK | 2017-04-11 | 59.713741302490234 |
13917 | MRK | 2017-04-12 | 60.16221237182617 |
13918 | MRK | 2017-04-13 | 59.742366790771484 |
13919 | MRK | 2017-04-17 | 59.92366409301758 |
13920 | MRK | 2017-04-18 | 59.417938232421875 |
13921 | MRK | 2017-04-19 | 59.770992279052734 |
13922 | MRK | 2017-04-20 | 59.685115814208984 |
13923 | MRK | 2017-04-21 | 59.05534362792969 |
13924 | MRK | 2017-04-24 | 59.29389190673828 |
13925 | MRK | 2017-04-25 | 59.446563720703125 |
13926 | MRK | 2017-04-26 | 59.828243255615234 |
13927 | MRK | 2017-04-27 | 59.713741302490234 |
13928 | MRK | 2017-04-28 | 59.475189208984375 |
13929 | MRK | 2017-05-01 | 59.52289962768555 |
13930 | MRK | 2017-05-02 | 59.828243255615234 |
13931 | MRK | 2017-05-03 | 60.71564865112305 |
13932 | MRK | 2017-05-04 | 60.47710037231445 |
13933 | MRK | 2017-05-05 | 61.040077209472656 |
13934 | MRK | 2017-05-08 | 61.078243255615234 |
13935 | MRK | 2017-05-09 | 60.39122009277344 |
13936 | MRK | 2017-05-10 | 61.011451721191406 |
13937 | MRK | 2017-05-11 | 61.479007720947266 |
13938 | MRK | 2017-05-12 | 60.65839767456055 |
13939 | MRK | 2017-05-15 | 60.60114669799805 |
13940 | MRK | 2017-05-16 | 60.86832046508789 |
13941 | MRK | 2017-05-17 | 60.114505767822266 |
13942 | MRK | 2017-05-18 | 60.963741302490234 |
13943 | MRK | 2017-05-19 | 60.85877990722656 |
13944 | MRK | 2017-05-22 | 61.106868743896484 |
13945 | MRK | 2017-05-23 | 61.593509674072266 |
13946 | MRK | 2017-05-24 | 61.95610809326172 |
13947 | MRK | 2017-05-25 | 62.06106948852539 |
13948 | MRK | 2017-05-26 | 61.946563720703125 |
13949 | MRK | 2017-05-30 | 61.90839767456055 |
13950 | MRK | 2017-05-31 | 62.127864837646484 |
13951 | MRK | 2017-06-01 | 62.270992279052734 |
13952 | MRK | 2017-06-02 | 62.47137451171875 |
13953 | MRK | 2017-06-05 | 62.08969497680664 |
13954 | MRK | 2017-06-06 | 61.70801544189453 |
13955 | MRK | 2017-06-07 | 61.125953674316406 |
13956 | MRK | 2017-06-08 | 60.30534362792969 |
13957 | MRK | 2017-06-09 | 61.44084167480469 |
13958 | MRK | 2017-06-12 | 61.44084167480469 |
13959 | MRK | 2017-06-13 | 60.372135162353516 |
13960 | MRK | 2017-06-14 | 60.46755599975586 |
13961 | MRK | 2017-06-15 | 60.29580307006836 |
13962 | MRK | 2017-06-16 | 60.08587646484375 |
13963 | MRK | 2017-06-19 | 60.76335906982422 |
13964 | MRK | 2017-06-20 | 61.57442855834961 |
13965 | MRK | 2017-06-21 | 62.461830139160156 |
13966 | MRK | 2017-06-22 | 62.99618148803711 |
13967 | MRK | 2017-06-23 | 63.1297721862793 |
13968 | MRK | 2017-06-26 | 62.90076446533203 |
13969 | MRK | 2017-06-27 | 62.538169860839844 |
13970 | MRK | 2017-06-28 | 62.17557144165039 |
13971 | MRK | 2017-06-29 | 61.393131256103516 |
13972 | MRK | 2017-06-30 | 61.154579162597656 |
13973 | MRK | 2017-07-03 | 61.32633590698242 |
13974 | MRK | 2017-07-05 | 61.22137451171875 |
13975 | MRK | 2017-07-06 | 60.209922790527344 |
13976 | MRK | 2017-07-07 | 60.26717758178711 |
13977 | MRK | 2017-07-10 | 59.95228958129883 |
13978 | MRK | 2017-07-11 | 59.48473358154297 |
13979 | MRK | 2017-07-12 | 59.904579162597656 |
13980 | MRK | 2017-07-13 | 60.00954055786133 |
13981 | MRK | 2017-07-14 | 60.171756744384766 |
13982 | MRK | 2017-07-17 | 59.742366790771484 |
13983 | MRK | 2017-07-18 | 59.5515251159668 |
13984 | MRK | 2017-07-19 | 59.75190734863281 |
13985 | MRK | 2017-07-20 | 60.0572509765625 |
13986 | MRK | 2017-07-21 | 59.761451721191406 |
13987 | MRK | 2017-07-24 | 59.70419692993164 |
13988 | MRK | 2017-07-25 | 59.50381851196289 |
13989 | MRK | 2017-07-26 | 58.96946716308594 |
13990 | MRK | 2017-07-27 | 60.77289962768555 |
13991 | MRK | 2017-07-28 | 61.17366409301758 |
13992 | MRK | 2017-07-31 | 60.95419692993164 |
13993 | MRK | 2017-08-01 | 60.992366790771484 |
13994 | MRK | 2017-08-02 | 60.53435134887695 |
13995 | MRK | 2017-08-03 | 60.610687255859375 |
13996 | MRK | 2017-08-04 | 60.209922790527344 |
13997 | MRK | 2017-08-07 | 59.961830139160156 |
13998 | MRK | 2017-08-08 | 59.46564865112305 |
13999 | MRK | 2017-08-09 | 59.627864837646484 |
14000 | MRK | 2017-08-10 | 59.332061767578125 |
14001 | MRK | 2017-08-11 | 59.52289962768555 |
14002 | MRK | 2017-08-14 | 59.799617767333984 |
14003 | MRK | 2017-08-15 | 59.63740539550781 |
14004 | MRK | 2017-08-16 | 59.828243255615234 |
14005 | MRK | 2017-08-17 | 59.007633209228516 |
14006 | MRK | 2017-08-18 | 58.67366409301758 |
14007 | MRK | 2017-08-21 | 59.13167953491211 |
14008 | MRK | 2017-08-22 | 59.56106948852539 |
14009 | MRK | 2017-08-23 | 59.303436279296875 |
14010 | MRK | 2017-08-24 | 59.83778762817383 |
14011 | MRK | 2017-08-25 | 60.0572509765625 |
14012 | MRK | 2017-08-28 | 60.41984558105469 |
14013 | MRK | 2017-08-29 | 60.229007720947266 |
14014 | MRK | 2017-08-30 | 60.229007720947266 |
14015 | MRK | 2017-08-31 | 60.935115814208984 |
14016 | MRK | 2017-09-01 | 60.906490325927734 |
14017 | MRK | 2017-09-05 | 60.70610809326172 |
14018 | MRK | 2017-09-06 | 61.068702697753906 |
14019 | MRK | 2017-09-07 | 61.374046325683594 |
14020 | MRK | 2017-09-08 | 61.32633590698242 |
14021 | MRK | 2017-09-11 | 62.14694595336914 |
14022 | MRK | 2017-09-12 | 62.461830139160156 |
14023 | MRK | 2017-09-13 | 62.45228958129883 |
14024 | MRK | 2017-09-14 | 63.09160232543945 |
14025 | MRK | 2017-09-15 | 63.1297721862793 |
14026 | MRK | 2017-09-18 | 62.96755599975586 |
14027 | MRK | 2017-09-19 | 62.92938995361328 |
14028 | MRK | 2017-09-20 | 62.77671813964844 |
14029 | MRK | 2017-09-21 | 62.595420837402344 |
14030 | MRK | 2017-09-22 | 62.14694595336914 |
14031 | MRK | 2017-09-25 | 62.19465637207031 |
14032 | MRK | 2017-09-26 | 61.79389190673828 |
14033 | MRK | 2017-09-27 | 61.61259460449219 |
14034 | MRK | 2017-09-28 | 61.345420837402344 |
14035 | MRK | 2017-09-29 | 61.097328186035156 |
14036 | MRK | 2017-10-02 | 61.593509674072266 |
14037 | MRK | 2017-10-03 | 61.421756744384766 |
14038 | MRK | 2017-10-04 | 61.64122009277344 |
14039 | MRK | 2017-10-05 | 61.64122009277344 |
14040 | MRK | 2017-10-06 | 61.593509674072266 |
14041 | MRK | 2017-10-09 | 61.38358688354492 |
14042 | MRK | 2017-10-10 | 61.507633209228516 |
14043 | MRK | 2017-10-11 | 60.85877990722656 |
14044 | MRK | 2017-10-12 | 60.906490325927734 |
14045 | MRK | 2017-10-13 | 60.48664093017578 |
14046 | MRK | 2017-10-16 | 60.43893051147461 |
14047 | MRK | 2017-10-17 | 60.32442855834961 |
14048 | MRK | 2017-10-18 | 60.60114669799805 |
14049 | MRK | 2017-10-19 | 60.83015441894531 |
14050 | MRK | 2017-10-20 | 60.95419692993164 |
14051 | MRK | 2017-10-23 | 60.49618148803711 |
14052 | MRK | 2017-10-24 | 60.21946716308594 |
14053 | MRK | 2017-10-25 | 59.58969497680664 |
14054 | MRK | 2017-10-26 | 59.15076446533203 |
14055 | MRK | 2017-10-27 | 55.57251739501953 |
14056 | MRK | 2017-10-30 | 52.20419692993164 |
14057 | MRK | 2017-10-31 | 52.566795349121094 |
14058 | MRK | 2017-11-01 | 52.80534362792969 |
14059 | MRK | 2017-11-02 | 52.83396911621094 |
14060 | MRK | 2017-11-03 | 53.492366790771484 |
14061 | MRK | 2017-11-06 | 53.32061004638672 |
14062 | MRK | 2017-11-07 | 53.04389190673828 |
14063 | MRK | 2017-11-08 | 53.988548278808594 |
14064 | MRK | 2017-11-09 | 53.635494232177734 |
14065 | MRK | 2017-11-10 | 52.93893051147461 |
14066 | MRK | 2017-11-13 | 52.57633590698242 |
14067 | MRK | 2017-11-14 | 52.47137451171875 |
14068 | MRK | 2017-11-15 | 52.290077209472656 |
14069 | MRK | 2017-11-16 | 52.643131256103516 |
14070 | MRK | 2017-11-17 | 52.671756744384766 |
14071 | MRK | 2017-11-20 | 51.622135162353516 |
14072 | MRK | 2017-11-21 | 51.78435134887695 |
14073 | MRK | 2017-11-22 | 51.8797721862793 |
14074 | MRK | 2017-11-24 | 51.860687255859375 |
14075 | MRK | 2017-11-27 | 52.0515251159668 |
14076 | MRK | 2017-11-28 | 52.41412353515625 |
14077 | MRK | 2017-11-29 | 52.82442855834961 |
14078 | MRK | 2017-11-30 | 52.738548278808594 |
14079 | MRK | 2017-12-01 | 53.31106948852539 |
14080 | MRK | 2017-12-04 | 53.64503860473633 |
14081 | MRK | 2017-12-05 | 53.21564865112305 |
14082 | MRK | 2017-12-06 | 51.860687255859375 |
14083 | MRK | 2017-12-07 | 52.261451721191406 |
14084 | MRK | 2017-12-08 | 53.024810791015625 |
14085 | MRK | 2017-12-11 | 53.75954055786133 |
14086 | MRK | 2017-12-12 | 54.45610809326172 |
14087 | MRK | 2017-12-13 | 54.303436279296875 |
14088 | MRK | 2017-12-14 | 53.44465637207031 |
14089 | MRK | 2017-12-15 | 53.66412353515625 |
14090 | MRK | 2017-12-18 | 53.64503860473633 |
14091 | MRK | 2017-12-19 | 53.654579162597656 |
14092 | MRK | 2017-12-20 | 53.540077209472656 |
14093 | MRK | 2017-12-21 | 54.007633209228516 |
14094 | MRK | 2017-12-22 | 53.77862548828125 |
14095 | MRK | 2017-12-26 | 53.75954055786133 |
14096 | MRK | 2017-12-27 | 53.75954055786133 |
14097 | MRK | 2017-12-28 | 54.007633209228516 |
14098 | MRK | 2017-12-29 | 53.6927490234375 |
14099 | MRK | 2018-01-02 | 53.64503860473633 |
14100 | MRK | 2018-01-03 | 53.568702697753906 |
14101 | MRK | 2018-01-04 | 54.4370231628418 |
14102 | MRK | 2018-01-05 | 54.3797721862793 |
14103 | MRK | 2018-01-08 | 54.064884185791016 |
14104 | MRK | 2018-01-09 | 54.1984748840332 |
14105 | MRK | 2018-01-10 | 54.67557144165039 |
14106 | MRK | 2018-01-11 | 54.961830139160156 |
14107 | MRK | 2018-01-12 | 55.97328186035156 |
14108 | MRK | 2018-01-16 | 59.22710037231445 |
14109 | MRK | 2018-01-17 | 59.18893051147461 |
14110 | MRK | 2018-01-18 | 58.33015441894531 |
14111 | MRK | 2018-01-19 | 58.47328186035156 |
14112 | MRK | 2018-01-22 | 58.44465637207031 |
14113 | MRK | 2018-01-23 | 58.874046325683594 |
14114 | MRK | 2018-01-24 | 58.377864837646484 |
14115 | MRK | 2018-01-25 | 58.492366790771484 |
14116 | MRK | 2018-01-26 | 59.1984748840332 |
14117 | MRK | 2018-01-29 | 58.8072509765625 |
14118 | MRK | 2018-01-30 | 57.872135162353516 |
14119 | MRK | 2018-01-31 | 56.536258697509766 |
14120 | MRK | 2018-02-01 | 57.11832046508789 |
14121 | MRK | 2018-02-02 | 55.877864837646484 |
14122 | MRK | 2018-02-05 | 53.816795349121094 |
14123 | MRK | 2018-02-06 | 52.91984558105469 |
14124 | MRK | 2018-02-07 | 53.32061004638672 |
14125 | MRK | 2018-02-08 | 52.22328186035156 |
14126 | MRK | 2018-02-09 | 52.356868743896484 |
14127 | MRK | 2018-02-12 | 52.89122009277344 |
14128 | MRK | 2018-02-13 | 52.385494232177734 |
14129 | MRK | 2018-02-14 | 52.385494232177734 |
14130 | MRK | 2018-02-15 | 53.42557144165039 |
14131 | MRK | 2018-02-16 | 53.711830139160156 |
14132 | MRK | 2018-02-20 | 52.461830139160156 |
14133 | MRK | 2018-02-21 | 52.0515251159668 |
14134 | MRK | 2018-02-22 | 52.07061004638672 |
14135 | MRK | 2018-02-23 | 52.356868743896484 |
14136 | MRK | 2018-02-26 | 53.492366790771484 |
14137 | MRK | 2018-02-27 | 52.213741302490234 |
14138 | MRK | 2018-02-28 | 51.73664093017578 |
14139 | MRK | 2018-03-01 | 51.24045944213867 |
14140 | MRK | 2018-03-02 | 51.8702278137207 |
14141 | MRK | 2018-03-05 | 51.90839767456055 |
14142 | MRK | 2018-03-06 | 51.8129768371582 |
14143 | MRK | 2018-03-07 | 51.975189208984375 |
14144 | MRK | 2018-03-08 | 52.25190734863281 |
14145 | MRK | 2018-03-09 | 52.614505767822266 |
14146 | MRK | 2018-03-12 | 52.82442855834961 |
14147 | MRK | 2018-03-13 | 52.83396911621094 |
14148 | MRK | 2018-03-14 | 52.290077209472656 |
14149 | MRK | 2018-03-15 | 52.71946716308594 |
14150 | MRK | 2018-03-16 | 53.1202278137207 |
14151 | MRK | 2018-03-19 | 52.127864837646484 |
14152 | MRK | 2018-03-20 | 52.13740539550781 |
14153 | MRK | 2018-03-21 | 52.185115814208984 |
14154 | MRK | 2018-03-22 | 51.64122009277344 |
14155 | MRK | 2018-03-23 | 50.963741302490234 |
14156 | MRK | 2018-03-26 | 51.564884185791016 |
14157 | MRK | 2018-03-27 | 51.288169860839844 |
14158 | MRK | 2018-03-28 | 52.566795349121094 |
14159 | MRK | 2018-03-29 | 51.975189208984375 |
14160 | MRK | 2018-04-02 | 50.83015441894531 |
14161 | MRK | 2018-04-03 | 51.61259460449219 |
14162 | MRK | 2018-04-04 | 52.04198455810547 |
14163 | MRK | 2018-04-05 | 52.03244400024414 |
14164 | MRK | 2018-04-06 | 50.91603088378906 |
14165 | MRK | 2018-04-09 | 53.58778762817383 |
14166 | MRK | 2018-04-10 | 53.902671813964844 |
14167 | MRK | 2018-04-11 | 53.625953674316406 |
14168 | MRK | 2018-04-12 | 54.14122009277344 |
14169 | MRK | 2018-04-13 | 54.5515251159668 |
14170 | MRK | 2018-04-16 | 55.963741302490234 |
14171 | MRK | 2018-04-17 | 56.55534362792969 |
14172 | MRK | 2018-04-18 | 56.22137451171875 |
14173 | MRK | 2018-04-19 | 55.95419692993164 |
14174 | MRK | 2018-04-20 | 56.135494232177734 |
14175 | MRK | 2018-04-23 | 57.49045944213867 |
14176 | MRK | 2018-04-24 | 57.33778762817383 |
14177 | MRK | 2018-04-25 | 56.89885330200195 |
14178 | MRK | 2018-04-26 | 56.68893051147461 |
14179 | MRK | 2018-04-27 | 56.74618148803711 |
14180 | MRK | 2018-04-30 | 56.17366409301758 |
14181 | MRK | 2018-05-01 | 55.32442855834961 |
14182 | MRK | 2018-05-02 | 54.67557144165039 |
14183 | MRK | 2018-05-03 | 54.89503860473633 |
14184 | MRK | 2018-05-04 | 55.10496139526367 |
14185 | MRK | 2018-05-07 | 54.75190734863281 |
14186 | MRK | 2018-05-08 | 54.16030502319336 |
14187 | MRK | 2018-05-09 | 55.29580307006836 |
14188 | MRK | 2018-05-10 | 55.40076446533203 |
14189 | MRK | 2018-05-11 | 56.95610809326172 |
14190 | MRK | 2018-05-14 | 56.946563720703125 |
14191 | MRK | 2018-05-15 | 56.488548278808594 |
14192 | MRK | 2018-05-16 | 57.01335906982422 |
14193 | MRK | 2018-05-17 | 56.364505767822266 |
14194 | MRK | 2018-05-18 | 56.431297302246094 |
14195 | MRK | 2018-05-21 | 55.88740539550781 |
14196 | MRK | 2018-05-22 | 55.77289962768555 |
14197 | MRK | 2018-05-23 | 56.459922790527344 |
14198 | MRK | 2018-05-24 | 56.421756744384766 |
14199 | MRK | 2018-05-25 | 56.38358688354492 |
14200 | MRK | 2018-05-29 | 55.725189208984375 |
14201 | MRK | 2018-05-30 | 56.98473358154297 |
14202 | MRK | 2018-05-31 | 56.803436279296875 |
14203 | MRK | 2018-06-01 | 57.786258697509766 |
14204 | MRK | 2018-06-04 | 59.17938995361328 |
14205 | MRK | 2018-06-05 | 58.578243255615234 |
14206 | MRK | 2018-06-06 | 59.093509674072266 |
14207 | MRK | 2018-06-07 | 59.15076446533203 |
14208 | MRK | 2018-06-08 | 59.713741302490234 |
14209 | MRK | 2018-06-11 | 59.475189208984375 |
14210 | MRK | 2018-06-12 | 59.58015441894531 |
14211 | MRK | 2018-06-13 | 59.72328186035156 |
14212 | MRK | 2018-06-14 | 58.74045944213867 |
14213 | MRK | 2018-06-15 | 59.18893051147461 |
14214 | MRK | 2018-06-18 | 58.196563720703125 |
14215 | MRK | 2018-06-19 | 58.23473358154297 |
14216 | MRK | 2018-06-20 | 58.47328186035156 |
14217 | MRK | 2018-06-21 | 58.377864837646484 |
14218 | MRK | 2018-06-22 | 58.654579162597656 |
14219 | MRK | 2018-06-25 | 58.28244400024414 |
14220 | MRK | 2018-06-26 | 57.93893051147461 |
14221 | MRK | 2018-06-27 | 57.13740539550781 |
14222 | MRK | 2018-06-28 | 57.538169860839844 |
14223 | MRK | 2018-06-29 | 57.91984558105469 |
14224 | MRK | 2018-07-02 | 57.69084167480469 |
14225 | MRK | 2018-07-03 | 57.92938995361328 |
14226 | MRK | 2018-07-05 | 58.816795349121094 |
14227 | MRK | 2018-07-06 | 59.35114669799805 |
14228 | MRK | 2018-07-09 | 59.17938995361328 |
14229 | MRK | 2018-07-10 | 59.446563720703125 |
14230 | MRK | 2018-07-11 | 59.064884185791016 |
14231 | MRK | 2018-07-12 | 59.790077209472656 |
14232 | MRK | 2018-07-13 | 60.00954055786133 |
14233 | MRK | 2018-07-16 | 59.72328186035156 |
14234 | MRK | 2018-07-17 | 59.66603088378906 |
14235 | MRK | 2018-07-18 | 60.0572509765625 |
14236 | MRK | 2018-07-19 | 59.64694595336914 |
14237 | MRK | 2018-07-20 | 59.656490325927734 |
14238 | MRK | 2018-07-23 | 59.818702697753906 |
14239 | MRK | 2018-07-24 | 60.51526641845703 |
14240 | MRK | 2018-07-25 | 61.536258697509766 |
14241 | MRK | 2018-07-26 | 61.078243255615234 |
14242 | MRK | 2018-07-27 | 60.582061767578125 |
14243 | MRK | 2018-07-30 | 61.84160232543945 |
14244 | MRK | 2018-07-31 | 62.85305404663086 |
14245 | MRK | 2018-08-01 | 62.49045944213867 |
14246 | MRK | 2018-08-02 | 62.23282241821289 |
14247 | MRK | 2018-08-03 | 62.91030502319336 |
14248 | MRK | 2018-08-06 | 63.1870231628418 |
14249 | MRK | 2018-08-07 | 63.53053283691406 |
14250 | MRK | 2018-08-08 | 63.635494232177734 |
14251 | MRK | 2018-08-09 | 62.97710037231445 |
14252 | MRK | 2018-08-10 | 63.04389190673828 |
14253 | MRK | 2018-08-13 | 63.66412353515625 |
14254 | MRK | 2018-08-14 | 63.41603088378906 |
14255 | MRK | 2018-08-15 | 64.28434753417969 |
14256 | MRK | 2018-08-16 | 65.69656372070312 |
14257 | MRK | 2018-08-17 | 65.8969497680664 |
14258 | MRK | 2018-08-20 | 66.95610809326172 |
14259 | MRK | 2018-08-21 | 66.00190734863281 |
14260 | MRK | 2018-08-22 | 65.87786102294922 |
14261 | MRK | 2018-08-23 | 65.81106567382812 |
14262 | MRK | 2018-08-24 | 65.87786102294922 |
14263 | MRK | 2018-08-27 | 65.83015441894531 |
14264 | MRK | 2018-08-28 | 65.48664093017578 |
14265 | MRK | 2018-08-29 | 65.65839385986328 |
14266 | MRK | 2018-08-30 | 65.40076446533203 |
14267 | MRK | 2018-08-31 | 65.44847106933594 |
14268 | MRK | 2018-09-04 | 64.83778381347656 |
14269 | MRK | 2018-09-05 | 65.47709655761719 |
14270 | MRK | 2018-09-06 | 66.2022933959961 |
14271 | MRK | 2018-09-07 | 66.47901153564453 |
14272 | MRK | 2018-09-10 | 66.3740463256836 |
14273 | MRK | 2018-09-11 | 65.91603088378906 |
14274 | MRK | 2018-09-12 | 66.6603012084961 |
14275 | MRK | 2018-09-13 | 67.58587646484375 |
14276 | MRK | 2018-09-14 | 66.77481079101562 |
14277 | MRK | 2018-09-17 | 67.19465637207031 |
14278 | MRK | 2018-09-18 | 67.19465637207031 |
14279 | MRK | 2018-09-19 | 66.77481079101562 |
14280 | MRK | 2018-09-20 | 67.53816986083984 |
14281 | MRK | 2018-09-21 | 67.84351348876953 |
14282 | MRK | 2018-09-24 | 67.53816986083984 |
14283 | MRK | 2018-09-25 | 67.41412353515625 |
14284 | MRK | 2018-09-26 | 67.10877990722656 |
14285 | MRK | 2018-09-27 | 67.48091888427734 |
14286 | MRK | 2018-09-28 | 67.69084167480469 |
14287 | MRK | 2018-10-01 | 68.25381469726562 |
14288 | MRK | 2018-10-02 | 68.46373748779297 |
14289 | MRK | 2018-10-03 | 68.10114288330078 |
14290 | MRK | 2018-10-04 | 67.95801544189453 |
14291 | MRK | 2018-10-05 | 67.77671813964844 |
14292 | MRK | 2018-10-08 | 68.18701934814453 |
14293 | MRK | 2018-10-09 | 69.02671813964844 |
14294 | MRK | 2018-10-10 | 67.22328186035156 |
14295 | MRK | 2018-10-11 | 65.2385482788086 |
14296 | MRK | 2018-10-12 | 66.61259460449219 |
14297 | MRK | 2018-10-15 | 66.27862548828125 |
14298 | MRK | 2018-10-16 | 67.95801544189453 |
14299 | MRK | 2018-10-17 | 68.53053283691406 |
14300 | MRK | 2018-10-18 | 68.90267181396484 |
14301 | MRK | 2018-10-19 | 69.03626251220703 |
14302 | MRK | 2018-10-22 | 69.24618530273438 |
14303 | MRK | 2018-10-23 | 68.7977066040039 |
14304 | MRK | 2018-10-24 | 67.30915832519531 |
14305 | MRK | 2018-10-25 | 66.75572204589844 |
14306 | MRK | 2018-10-26 | 67.17557525634766 |
14307 | MRK | 2018-10-29 | 68.17748260498047 |
14308 | MRK | 2018-10-30 | 69.53244018554688 |
14309 | MRK | 2018-10-31 | 70.2385482788086 |
14310 | MRK | 2018-11-01 | 69.77098846435547 |
14311 | MRK | 2018-11-02 | 68.95992279052734 |
14312 | MRK | 2018-11-05 | 69.77098846435547 |
14313 | MRK | 2018-11-06 | 69.9522933959961 |
14314 | MRK | 2018-11-07 | 71.64122009277344 |
14315 | MRK | 2018-11-08 | 72.02290344238281 |
14316 | MRK | 2018-11-09 | 71.4312973022461 |
14317 | MRK | 2018-11-12 | 71.26908111572266 |
14318 | MRK | 2018-11-13 | 71.1927490234375 |
14319 | MRK | 2018-11-14 | 70.69656372070312 |
14320 | MRK | 2018-11-15 | 71.41221618652344 |
14321 | MRK | 2018-11-16 | 72.57633972167969 |
14322 | MRK | 2018-11-19 | 72.8530502319336 |
14323 | MRK | 2018-11-20 | 71.35496520996094 |
14324 | MRK | 2018-11-21 | 71.364501953125 |
14325 | MRK | 2018-11-23 | 71.25 |
14326 | MRK | 2018-11-26 | 71.98473358154297 |
14327 | MRK | 2018-11-27 | 72.84351348876953 |
14328 | MRK | 2018-11-28 | 73.6927490234375 |
14329 | MRK | 2018-11-29 | 74.34160614013672 |
14330 | MRK | 2018-11-30 | 75.70610809326172 |
14331 | MRK | 2018-12-03 | 75.59160614013672 |
14332 | MRK | 2018-12-04 | 74.62786102294922 |
14333 | MRK | 2018-12-06 | 74.78053283691406 |
14334 | MRK | 2018-12-07 | 73.20610809326172 |
14335 | MRK | 2018-12-10 | 73.8740463256836 |
14336 | MRK | 2018-12-11 | 73.5782470703125 |
14337 | MRK | 2018-12-12 | 74.43701934814453 |
14338 | MRK | 2018-12-13 | 75.39122009277344 |
14339 | MRK | 2018-12-14 | 72.97709655761719 |
14340 | MRK | 2018-12-17 | 71.78434753417969 |
14341 | MRK | 2018-12-18 | 70.92557525634766 |
14342 | MRK | 2018-12-19 | 70.39122009277344 |
14343 | MRK | 2018-12-20 | 70.1240463256836 |
14344 | MRK | 2018-12-21 | 69.56106567382812 |
14345 | MRK | 2018-12-24 | 67.89122009277344 |
14346 | MRK | 2018-12-26 | 70.61068725585938 |
14347 | MRK | 2018-12-27 | 71.92748260498047 |
14348 | MRK | 2018-12-28 | 71.91793823242188 |
14349 | MRK | 2018-12-31 | 72.9103012084961 |
14350 | MRK | 2019-01-02 | 72.12786102294922 |
14351 | MRK | 2019-01-03 | 70.64885711669922 |
14352 | MRK | 2019-01-04 | 72.77671813964844 |
14353 | MRK | 2019-01-07 | 71.97518920898438 |
14354 | MRK | 2019-01-08 | 72.5095443725586 |
14355 | MRK | 2019-01-09 | 71.95610809326172 |
14356 | MRK | 2019-01-10 | 71.0687026977539 |
14357 | MRK | 2019-01-11 | 71.46946716308594 |
14358 | MRK | 2019-01-14 | 70.0095443725586 |
14359 | MRK | 2019-01-15 | 71.08778381347656 |
14360 | MRK | 2019-01-16 | 71.1927490234375 |
14361 | MRK | 2019-01-17 | 72.13740539550781 |
14362 | MRK | 2019-01-18 | 72.39503479003906 |
14363 | MRK | 2019-01-22 | 72.35687255859375 |
14364 | MRK | 2019-01-23 | 71.98473358154297 |
14365 | MRK | 2019-01-24 | 69.8187026977539 |
14366 | MRK | 2019-01-25 | 69.60877990722656 |
14367 | MRK | 2019-01-28 | 69.58015441894531 |
14368 | MRK | 2019-01-29 | 69.8759536743164 |
14369 | MRK | 2019-01-30 | 70.0095443725586 |
14370 | MRK | 2019-01-31 | 71.02098846435547 |
14371 | MRK | 2019-02-01 | 72.94847106933594 |
14372 | MRK | 2019-02-04 | 73.34923553466797 |
14373 | MRK | 2019-02-05 | 73.61640930175781 |
14374 | MRK | 2019-02-06 | 73.84542083740234 |
14375 | MRK | 2019-02-07 | 73.30152893066406 |
14376 | MRK | 2019-02-08 | 73.96946716308594 |
14377 | MRK | 2019-02-11 | 73.19656372070312 |
14378 | MRK | 2019-02-12 | 74.92366027832031 |
14379 | MRK | 2019-02-13 | 75.40076446533203 |
14380 | MRK | 2019-02-14 | 75.32442474365234 |
14381 | MRK | 2019-02-15 | 76.15457916259766 |
14382 | MRK | 2019-02-19 | 75.61068725585938 |
14383 | MRK | 2019-02-20 | 75.79198455810547 |
14384 | MRK | 2019-02-21 | 76.17366027832031 |
14385 | MRK | 2019-02-22 | 77.07061004638672 |
14386 | MRK | 2019-02-25 | 76.69847106933594 |
14387 | MRK | 2019-02-26 | 77.04198455810547 |
14388 | MRK | 2019-02-27 | 76.92748260498047 |
14389 | MRK | 2019-02-28 | 77.5667953491211 |
14390 | MRK | 2019-03-01 | 77.9103012084961 |
14391 | MRK | 2019-03-04 | 77.64312744140625 |
14392 | MRK | 2019-03-05 | 77.95801544189453 |
14393 | MRK | 2019-03-06 | 77.06106567382812 |
14394 | MRK | 2019-03-07 | 76.76526641845703 |
14395 | MRK | 2019-03-08 | 76.14503479003906 |
14396 | MRK | 2019-03-11 | 77.16603088378906 |
14397 | MRK | 2019-03-12 | 77.5095443725586 |
14398 | MRK | 2019-03-13 | 77.86259460449219 |
14399 | MRK | 2019-03-14 | 77.75763702392578 |
14400 | MRK | 2019-03-15 | 77.83396911621094 |
14401 | MRK | 2019-03-18 | 77.6240463256836 |
14402 | MRK | 2019-03-19 | 78.15839385986328 |
14403 | MRK | 2019-03-20 | 78.32061004638672 |
14404 | MRK | 2019-03-21 | 79.15076446533203 |
14405 | MRK | 2019-03-22 | 78.52098846435547 |
14406 | MRK | 2019-03-25 | 78.5782470703125 |
14407 | MRK | 2019-03-26 | 79.12213897705078 |
14408 | MRK | 2019-03-27 | 78.52098846435547 |
14409 | MRK | 2019-03-28 | 78.84542083740234 |
14410 | MRK | 2019-03-29 | 79.36068725585938 |
14411 | MRK | 2019-04-01 | 79.48473358154297 |
14412 | MRK | 2019-04-02 | 79.39885711669922 |
14413 | MRK | 2019-04-03 | 79.37023162841797 |
14414 | MRK | 2019-04-04 | 78.10114288330078 |
14415 | MRK | 2019-04-05 | 77.4332046508789 |
14416 | MRK | 2019-04-08 | 77.24236297607422 |
14417 | MRK | 2019-04-09 | 77.09923553466797 |
14418 | MRK | 2019-04-10 | 77.11832427978516 |
14419 | MRK | 2019-04-11 | 76.1832046508789 |
14420 | MRK | 2019-04-12 | 75.79198455810547 |
14421 | MRK | 2019-04-15 | 74.9332046508789 |
14422 | MRK | 2019-04-16 | 74.00763702392578 |
14423 | MRK | 2019-04-17 | 70.53434753417969 |
14424 | MRK | 2019-04-18 | 69.83778381347656 |
14425 | MRK | 2019-04-22 | 70.09542083740234 |
14426 | MRK | 2019-04-23 | 71.1832046508789 |
14427 | MRK | 2019-04-24 | 71.3072509765625 |
14428 | MRK | 2019-04-25 | 72.84351348876953 |
14429 | MRK | 2019-04-26 | 73.12023162841797 |
14430 | MRK | 2019-04-29 | 73.26335906982422 |
14431 | MRK | 2019-04-30 | 75.10496520996094 |
14432 | MRK | 2019-05-01 | 75.114501953125 |
14433 | MRK | 2019-05-02 | 75.87786102294922 |
14434 | MRK | 2019-05-03 | 76.33587646484375 |
14435 | MRK | 2019-05-06 | 75.8396987915039 |
14436 | MRK | 2019-05-07 | 74.33206176757812 |
14437 | MRK | 2019-05-08 | 74.59923553466797 |
14438 | MRK | 2019-05-09 | 74.74236297607422 |
14439 | MRK | 2019-05-10 | 74.60877990722656 |
14440 | MRK | 2019-05-13 | 73.635498046875 |
14441 | MRK | 2019-05-14 | 73.8740463256836 |
14442 | MRK | 2019-05-15 | 73.99809265136719 |
14443 | MRK | 2019-05-16 | 75.50572204589844 |
14444 | MRK | 2019-05-17 | 75.114501953125 |
14445 | MRK | 2019-05-20 | 75.26717376708984 |
14446 | MRK | 2019-05-21 | 75.85877990722656 |
14447 | MRK | 2019-05-22 | 77.27098846435547 |
14448 | MRK | 2019-05-23 | 77.30915832519531 |
14449 | MRK | 2019-05-24 | 77.4522933959961 |
14450 | MRK | 2019-05-28 | 76.58396911621094 |
14451 | MRK | 2019-05-29 | 75.72518920898438 |
14452 | MRK | 2019-05-30 | 76.03053283691406 |
14453 | MRK | 2019-05-31 | 75.58206176757812 |
14454 | MRK | 2019-06-03 | 76.58396911621094 |
14455 | MRK | 2019-06-04 | 77.36640930175781 |
14456 | MRK | 2019-06-05 | 77.94847106933594 |
14457 | MRK | 2019-06-06 | 77.70992279052734 |
14458 | MRK | 2019-06-07 | 78.6832046508789 |
14459 | MRK | 2019-06-10 | 78.7022933959961 |
14460 | MRK | 2019-06-11 | 79.17938995361328 |
14461 | MRK | 2019-06-12 | 79.8759536743164 |
14462 | MRK | 2019-06-13 | 79.1030502319336 |
14463 | MRK | 2019-06-14 | 78.9885482788086 |
14464 | MRK | 2019-06-17 | 79.48473358154297 |
14465 | MRK | 2019-06-18 | 80.62023162841797 |
14466 | MRK | 2019-06-19 | 81.45037841796875 |
14467 | MRK | 2019-06-20 | 80.72518920898438 |
14468 | MRK | 2019-06-21 | 80.69656372070312 |
14469 | MRK | 2019-06-24 | 81.59351348876953 |
14470 | MRK | 2019-06-25 | 81.33587646484375 |
14471 | MRK | 2019-06-26 | 79.71373748779297 |
14472 | MRK | 2019-06-27 | 79.9904556274414 |
14473 | MRK | 2019-06-28 | 80.0095443725586 |
14474 | MRK | 2019-07-01 | 80.86832427978516 |
14475 | MRK | 2019-07-02 | 81.59351348876953 |
14476 | MRK | 2019-07-03 | 82.91984558105469 |
14477 | MRK | 2019-07-05 | 81.67938995361328 |
14478 | MRK | 2019-07-08 | 80.19084167480469 |
14479 | MRK | 2019-07-09 | 80.97328186035156 |
14480 | MRK | 2019-07-10 | 80.93511199951172 |
14481 | MRK | 2019-07-11 | 77.29007720947266 |
14482 | MRK | 2019-07-12 | 76.0782470703125 |
14483 | MRK | 2019-07-15 | 77.25190734863281 |
14484 | MRK | 2019-07-16 | 77.8530502319336 |
14485 | MRK | 2019-07-17 | 78.16793823242188 |
14486 | MRK | 2019-07-18 | 78.90267181396484 |
14487 | MRK | 2019-07-19 | 77.66221618652344 |
14488 | MRK | 2019-07-22 | 77.4904556274414 |
14489 | MRK | 2019-07-23 | 78.27290344238281 |
14490 | MRK | 2019-07-24 | 78.00572204589844 |
14491 | MRK | 2019-07-25 | 78.00572204589844 |
14492 | MRK | 2019-07-26 | 77.70037841796875 |
14493 | MRK | 2019-07-29 | 78.71183013916016 |
14494 | MRK | 2019-07-30 | 79.45610809326172 |
14495 | MRK | 2019-07-31 | 79.18893432617188 |
14496 | MRK | 2019-08-01 | 79.85687255859375 |
14497 | MRK | 2019-08-02 | 80.60114288330078 |
14498 | MRK | 2019-08-05 | 79.31298065185547 |
14499 | MRK | 2019-08-06 | 80.48664093017578 |
14500 | MRK | 2019-08-07 | 80.39122009277344 |
14501 | MRK | 2019-08-08 | 80.84923553466797 |
14502 | MRK | 2019-08-09 | 81.6030502319336 |
14503 | MRK | 2019-08-12 | 81.1259536743164 |
14504 | MRK | 2019-08-13 | 82.13740539550781 |
14505 | MRK | 2019-08-14 | 79.58015441894531 |
14506 | MRK | 2019-08-15 | 79.63740539550781 |
14507 | MRK | 2019-08-16 | 81.16412353515625 |
14508 | MRK | 2019-08-19 | 82.24236297607422 |
14509 | MRK | 2019-08-20 | 81.72709655761719 |
14510 | MRK | 2019-08-21 | 82.92938995361328 |
14511 | MRK | 2019-08-22 | 82.74809265136719 |
14512 | MRK | 2019-08-23 | 81.04962158203125 |
14513 | MRK | 2019-08-26 | 81.94656372070312 |
14514 | MRK | 2019-08-27 | 81.6030502319336 |
14515 | MRK | 2019-08-28 | 82.51908111572266 |
14516 | MRK | 2019-08-29 | 82.74809265136719 |
14517 | MRK | 2019-08-30 | 82.5095443725586 |
14518 | MRK | 2019-09-03 | 82.6812973022461 |
14519 | MRK | 2019-09-04 | 82.10877990722656 |
14520 | MRK | 2019-09-05 | 82.15648651123047 |
14521 | MRK | 2019-09-06 | 82.60496520996094 |
14522 | MRK | 2019-09-09 | 79.6469497680664 |
14523 | MRK | 2019-09-10 | 77.94847106933594 |
14524 | MRK | 2019-09-11 | 79.12213897705078 |
14525 | MRK | 2019-09-12 | 79.49427795410156 |
14526 | MRK | 2019-09-13 | 78.82633972167969 |
14527 | MRK | 2019-09-16 | 78.27290344238281 |
14528 | MRK | 2019-09-17 | 78.73091888427734 |
14529 | MRK | 2019-09-18 | 79.21755981445312 |
14530 | MRK | 2019-09-19 | 80.1240463256836 |
14531 | MRK | 2019-09-20 | 81.2595443725586 |
14532 | MRK | 2019-09-23 | 80.49618530273438 |
14533 | MRK | 2019-09-24 | 79.77098846435547 |
14534 | MRK | 2019-09-25 | 79.29389190673828 |
14535 | MRK | 2019-09-26 | 80.03816986083984 |
14536 | MRK | 2019-09-27 | 79.11259460449219 |
14537 | MRK | 2019-09-30 | 80.32442474365234 |
14538 | MRK | 2019-10-01 | 79.78053283691406 |
14539 | MRK | 2019-10-02 | 77.88167572021484 |
14540 | MRK | 2019-10-03 | 78.95037841796875 |
14541 | MRK | 2019-10-04 | 81.10687255859375 |
14542 | MRK | 2019-10-07 | 80.52481079101562 |
14543 | MRK | 2019-10-08 | 79.47518920898438 |
14544 | MRK | 2019-10-09 | 80.32442474365234 |
14545 | MRK | 2019-10-10 | 79.92366027832031 |
14546 | MRK | 2019-10-11 | 80.47709655761719 |
14547 | MRK | 2019-10-14 | 80.81106567382812 |
14548 | MRK | 2019-10-15 | 81.14503479003906 |
14549 | MRK | 2019-10-16 | 80.58206176757812 |
14550 | MRK | 2019-10-17 | 79.96183013916016 |
14551 | MRK | 2019-10-18 | 80.80152893066406 |
14552 | MRK | 2019-10-21 | 80.64885711669922 |
14553 | MRK | 2019-10-22 | 77.57633972167969 |
14554 | MRK | 2019-10-23 | 79.07442474365234 |
14555 | MRK | 2019-10-24 | 78.7977066040039 |
14556 | MRK | 2019-10-25 | 78.49236297607422 |
14557 | MRK | 2019-10-28 | 78.43511199951172 |
14558 | MRK | 2019-10-29 | 81.2022933959961 |
14559 | MRK | 2019-10-30 | 82.27098846435547 |
14560 | MRK | 2019-10-31 | 82.69084167480469 |
14561 | MRK | 2019-11-01 | 81.04962158203125 |
14562 | MRK | 2019-11-04 | 80.0572509765625 |
14563 | MRK | 2019-11-05 | 79.12213897705078 |
14564 | MRK | 2019-11-06 | 79.43701934814453 |
14565 | MRK | 2019-11-07 | 79.08396911621094 |
14566 | MRK | 2019-11-08 | 79.7614517211914 |
14567 | MRK | 2019-11-11 | 79.46565246582031 |
14568 | MRK | 2019-11-12 | 80.26717376708984 |
14569 | MRK | 2019-11-13 | 80.93511199951172 |
14570 | MRK | 2019-11-14 | 80.67748260498047 |
14571 | MRK | 2019-11-15 | 81.0114517211914 |
14572 | MRK | 2019-11-18 | 80.27671813964844 |
14573 | MRK | 2019-11-19 | 80.77290344238281 |
14574 | MRK | 2019-11-20 | 81.364501953125 |
14575 | MRK | 2019-11-21 | 81.5457992553711 |
14576 | MRK | 2019-11-22 | 81.53626251220703 |
14577 | MRK | 2019-11-25 | 81.77481079101562 |
14578 | MRK | 2019-11-26 | 83.3396987915039 |
14579 | MRK | 2019-11-27 | 83.59732818603516 |
14580 | MRK | 2019-11-29 | 83.18701934814453 |
14581 | MRK | 2019-12-02 | 83.05343627929688 |
14582 | MRK | 2019-12-03 | 83.37786102294922 |
14583 | MRK | 2019-12-04 | 84.60877990722656 |
14584 | MRK | 2019-12-05 | 84.68511199951172 |
14585 | MRK | 2019-12-06 | 84.78053283691406 |
14586 | MRK | 2019-12-09 | 84.65648651123047 |
14587 | MRK | 2019-12-10 | 85.01908111572266 |
14588 | MRK | 2019-12-11 | 84.90457916259766 |
14589 | MRK | 2019-12-12 | 85.46755981445312 |
14590 | MRK | 2019-12-13 | 85.10496520996094 |
14591 | MRK | 2019-12-16 | 85.20037841796875 |
14592 | MRK | 2019-12-17 | 84.9427490234375 |
14593 | MRK | 2019-12-18 | 85.51526641845703 |
14594 | MRK | 2019-12-19 | 85.86832427978516 |
14595 | MRK | 2019-12-20 | 87.385498046875 |
14596 | MRK | 2019-12-23 | 87.53816986083984 |
14597 | MRK | 2019-12-24 | 87.25190734863281 |
14598 | MRK | 2019-12-26 | 87.15648651123047 |
14599 | MRK | 2019-12-27 | 87.30915832519531 |
14600 | MRK | 2019-12-30 | 86.86068725585938 |
14601 | MRK | 2019-12-31 | 86.78434753417969 |
14602 | MRK | 2020-01-02 | 87.82442474365234 |
14603 | MRK | 2020-01-03 | 87.07061004638672 |
14604 | MRK | 2020-01-06 | 87.4427490234375 |
14605 | MRK | 2020-01-07 | 85.114501953125 |
14606 | MRK | 2020-01-08 | 84.54198455810547 |
14607 | MRK | 2020-01-09 | 85.28626251220703 |
14608 | MRK | 2020-01-10 | 85.42938995361328 |
14609 | MRK | 2020-01-13 | 85.4103012084961 |
14610 | MRK | 2020-01-14 | 85.81106567382812 |
14611 | MRK | 2020-01-15 | 87.34732818603516 |
14612 | MRK | 2020-01-16 | 87.00381469726562 |
14613 | MRK | 2020-01-17 | 86.80343627929688 |
14614 | MRK | 2020-01-21 | 85.84923553466797 |
14615 | MRK | 2020-01-22 | 85.54389190673828 |
14616 | MRK | 2020-01-23 | 84.50381469726562 |
14617 | MRK | 2020-01-24 | 82.04198455810547 |
14618 | MRK | 2020-01-27 | 82.15648651123047 |
14619 | MRK | 2020-01-28 | 82.29962158203125 |
14620 | MRK | 2020-01-29 | 83.24427795410156 |
14621 | MRK | 2020-01-30 | 82.53816986083984 |
14622 | MRK | 2020-01-31 | 81.52671813964844 |
14623 | MRK | 2020-02-03 | 83.3396987915039 |
14624 | MRK | 2020-02-04 | 84.31298065185547 |
14625 | MRK | 2020-02-05 | 81.89885711669922 |
14626 | MRK | 2020-02-06 | 81.75572204589844 |
14627 | MRK | 2020-02-07 | 81.1832046508789 |
14628 | MRK | 2020-02-10 | 81.73664093017578 |
14629 | MRK | 2020-02-11 | 81.34542083740234 |
14630 | MRK | 2020-02-12 | 79.43701934814453 |
14631 | MRK | 2020-02-13 | 78.21565246582031 |
14632 | MRK | 2020-02-14 | 78.864501953125 |
14633 | MRK | 2020-02-18 | 78.6832046508789 |
14634 | MRK | 2020-02-19 | 78.24427795410156 |
14635 | MRK | 2020-02-20 | 78.71183013916016 |
14636 | MRK | 2020-02-21 | 78.5687026977539 |
14637 | MRK | 2020-02-24 | 77.60496520996094 |
14638 | MRK | 2020-02-25 | 76.59351348876953 |
14639 | MRK | 2020-02-26 | 76.27862548828125 |
14640 | MRK | 2020-02-27 | 74.50381469726562 |
14641 | MRK | 2020-02-28 | 73.05343627929688 |
14642 | MRK | 2020-03-02 | 77.64312744140625 |
14643 | MRK | 2020-03-03 | 75.50572204589844 |
14644 | MRK | 2020-03-04 | 79.16984558105469 |
14645 | MRK | 2020-03-05 | 77.84351348876953 |
14646 | MRK | 2020-03-06 | 78.43511199951172 |
14647 | MRK | 2020-03-09 | 75.34351348876953 |
14648 | MRK | 2020-03-10 | 78.26335906982422 |
14649 | MRK | 2020-03-11 | 75.62023162841797 |
14650 | MRK | 2020-03-12 | 71.04007720947266 |
14651 | MRK | 2020-03-13 | 73.23473358154297 |
14652 | MRK | 2020-03-16 | 66.71755981445312 |
14653 | MRK | 2020-03-17 | 71.0687026977539 |
14654 | MRK | 2020-03-18 | 68.34923553466797 |
14655 | MRK | 2020-03-19 | 67.4904556274414 |
14656 | MRK | 2020-03-20 | 68.09160614013672 |
14657 | MRK | 2020-03-23 | 63.35877990722656 |
14658 | MRK | 2020-03-24 | 65.88740539550781 |
14659 | MRK | 2020-03-25 | 65.09542083740234 |
14660 | MRK | 2020-03-26 | 70.16221618652344 |
14661 | MRK | 2020-03-27 | 68.44465637207031 |
14662 | MRK | 2020-03-30 | 73.42557525634766 |
14663 | MRK | 2020-03-31 | 73.41603088378906 |
14664 | MRK | 2020-04-01 | 70.41984558105469 |
14665 | MRK | 2020-04-02 | 73.34923553466797 |
14666 | MRK | 2020-04-03 | 72.75763702392578 |
14667 | MRK | 2020-04-06 | 76.63167572021484 |
14668 | MRK | 2020-04-07 | 74.96183013916016 |
14669 | MRK | 2020-04-08 | 77.88167572021484 |
14670 | MRK | 2020-04-09 | 78.71183013916016 |
14671 | MRK | 2020-04-13 | 76.85114288330078 |
14672 | MRK | 2020-04-14 | 79.0457992553711 |
14673 | MRK | 2020-04-15 | 78.31106567382812 |
14674 | MRK | 2020-04-16 | 79.19847106933594 |
14675 | MRK | 2020-04-17 | 79.63740539550781 |
14676 | MRK | 2020-04-20 | 79.29389190673828 |
14677 | MRK | 2020-04-21 | 74.96183013916016 |
14678 | MRK | 2020-04-22 | 76.3167953491211 |
14679 | MRK | 2020-04-23 | 77.17557525634766 |
14680 | MRK | 2020-04-24 | 77.70037841796875 |
14681 | MRK | 2020-04-27 | 80.13359069824219 |
14682 | MRK | 2020-04-28 | 77.46183013916016 |
14683 | MRK | 2020-04-29 | 77.07061004638672 |
14684 | MRK | 2020-04-30 | 75.70610809326172 |
14685 | MRK | 2020-05-01 | 74.11259460449219 |
14686 | MRK | 2020-05-04 | 73.3396987915039 |
14687 | MRK | 2020-05-05 | 74.43701934814453 |
14688 | MRK | 2020-05-06 | 73.58778381347656 |
14689 | MRK | 2020-05-07 | 72.13740539550781 |
14690 | MRK | 2020-05-08 | 72.90076446533203 |
14691 | MRK | 2020-05-11 | 74.34160614013672 |
14692 | MRK | 2020-05-12 | 73.65457916259766 |
14693 | MRK | 2020-05-13 | 74.32251739501953 |
14694 | MRK | 2020-05-14 | 76.38359069824219 |
14695 | MRK | 2020-05-15 | 76.1259536743164 |
14696 | MRK | 2020-05-18 | 76.0687026977539 |
14697 | MRK | 2020-05-19 | 73.99809265136719 |
14698 | MRK | 2020-05-20 | 73.36832427978516 |
14699 | MRK | 2020-05-21 | 73.04389190673828 |
14700 | MRK | 2020-05-22 | 72.87213897705078 |
14701 | MRK | 2020-05-26 | 73.72137451171875 |
14702 | MRK | 2020-05-27 | 73.99809265136719 |
14703 | MRK | 2020-05-28 | 75.41984558105469 |
14704 | MRK | 2020-05-29 | 77.02290344238281 |
14705 | MRK | 2020-06-01 | 75.91603088378906 |
14706 | MRK | 2020-06-02 | 77.13740539550781 |
14707 | MRK | 2020-06-03 | 78.30152893066406 |
14708 | MRK | 2020-06-04 | 77.81488800048828 |
14709 | MRK | 2020-06-05 | 78.49236297607422 |
14710 | MRK | 2020-06-08 | 79.1030502319336 |
14711 | MRK | 2020-06-09 | 78.49236297607422 |
14712 | MRK | 2020-06-10 | 78.02481079101562 |
14713 | MRK | 2020-06-11 | 73.8072509765625 |
14714 | MRK | 2020-06-12 | 72.80534362792969 |
14715 | MRK | 2020-06-15 | 70.62976837158203 |
14716 | MRK | 2020-06-16 | 73.44465637207031 |
14717 | MRK | 2020-06-17 | 72.7957992553711 |
14718 | MRK | 2020-06-18 | 72.72901153564453 |
14719 | MRK | 2020-06-19 | 74.33206176757812 |
14720 | MRK | 2020-06-22 | 73.23473358154297 |
14721 | MRK | 2020-06-23 | 73.58778381347656 |
14722 | MRK | 2020-06-24 | 72.39503479003906 |
14723 | MRK | 2020-06-25 | 73.06298065185547 |
14724 | MRK | 2020-06-26 | 71.74618530273438 |
14725 | MRK | 2020-06-29 | 72.63359069824219 |
14726 | MRK | 2020-06-30 | 73.78816986083984 |
14727 | MRK | 2020-07-01 | 74.54198455810547 |
14728 | MRK | 2020-07-02 | 75.1717529296875 |
14729 | MRK | 2020-07-06 | 75.93511199951172 |
14730 | MRK | 2020-07-07 | 75.114501953125 |
14731 | MRK | 2020-07-08 | 74.35114288330078 |
14732 | MRK | 2020-07-09 | 73.17748260498047 |
14733 | MRK | 2020-07-10 | 73.21565246582031 |
14734 | MRK | 2020-07-13 | 73.8072509765625 |
14735 | MRK | 2020-07-14 | 74.66603088378906 |
14736 | MRK | 2020-07-15 | 75.80152893066406 |
14737 | MRK | 2020-07-16 | 75.76335906982422 |
14738 | MRK | 2020-07-17 | 76.21183013916016 |
14739 | MRK | 2020-07-20 | 75.77290344238281 |
14740 | MRK | 2020-07-21 | 75.27671813964844 |
14741 | MRK | 2020-07-22 | 75.1717529296875 |
14742 | MRK | 2020-07-23 | 74.48473358154297 |
14743 | MRK | 2020-07-24 | 73.5687026977539 |
14744 | MRK | 2020-07-27 | 75.31488800048828 |
14745 | MRK | 2020-07-28 | 76.04007720947266 |
14746 | MRK | 2020-07-29 | 75.71565246582031 |
14747 | MRK | 2020-07-30 | 75.37213897705078 |
14748 | MRK | 2020-07-31 | 76.56488800048828 |
14749 | MRK | 2020-08-03 | 78.7595443725586 |
14750 | MRK | 2020-08-04 | 77.92938995361328 |
14751 | MRK | 2020-08-05 | 77.90076446533203 |
14752 | MRK | 2020-08-06 | 77.33778381347656 |
14753 | MRK | 2020-08-07 | 77.30915832519531 |
14754 | MRK | 2020-08-10 | 77.2042007446289 |
14755 | MRK | 2020-08-11 | 77.2042007446289 |
14756 | MRK | 2020-08-12 | 78.89312744140625 |
14757 | MRK | 2020-08-13 | 79.71373748779297 |
14758 | MRK | 2020-08-14 | 79.65648651123047 |
14759 | MRK | 2020-08-17 | 80.87786102294922 |
14760 | MRK | 2020-08-18 | 80.68701934814453 |
14761 | MRK | 2020-08-19 | 81.135498046875 |
14762 | MRK | 2020-08-20 | 81.135498046875 |
14763 | MRK | 2020-08-21 | 81.08778381347656 |
14764 | MRK | 2020-08-24 | 81.50763702392578 |
14765 | MRK | 2020-08-25 | 81.75572204589844 |
14766 | MRK | 2020-08-26 | 81.62213897705078 |
14767 | MRK | 2020-08-27 | 81.88931274414062 |
14768 | MRK | 2020-08-28 | 81.72709655761719 |
14769 | MRK | 2020-08-31 | 81.364501953125 |
14770 | MRK | 2020-09-01 | 80.56298065185547 |
14771 | MRK | 2020-09-02 | 82.94847106933594 |
14772 | MRK | 2020-09-03 | 81.57442474365234 |
14773 | MRK | 2020-09-04 | 81.33587646484375 |
14774 | MRK | 2020-09-08 | 79.51335906982422 |
14775 | MRK | 2020-09-09 | 80.99236297607422 |
14776 | MRK | 2020-09-10 | 79.74236297607422 |
14777 | MRK | 2020-09-11 | 80.61068725585938 |
14778 | MRK | 2020-09-14 | 80.30534362792969 |
14779 | MRK | 2020-09-15 | 80.3530502319336 |
14780 | MRK | 2020-09-16 | 81.65076446533203 |
14781 | MRK | 2020-09-17 | 81.71755981445312 |
14782 | MRK | 2020-09-18 | 81.87976837158203 |
14783 | MRK | 2020-09-21 | 79.32251739501953 |
14784 | MRK | 2020-09-22 | 79.14122009277344 |
14785 | MRK | 2020-09-23 | 78.84542083740234 |
14786 | MRK | 2020-09-24 | 79.34160614013672 |
14787 | MRK | 2020-09-25 | 79.13167572021484 |
14788 | MRK | 2020-09-28 | 78.96946716308594 |
14789 | MRK | 2020-09-29 | 78.14885711669922 |
14790 | MRK | 2020-09-30 | 79.15076446533203 |
14791 | MRK | 2020-10-01 | 77.90076446533203 |
14792 | MRK | 2020-10-02 | 77.09923553466797 |
14793 | MRK | 2020-10-05 | 77.51908111572266 |
14794 | MRK | 2020-10-06 | 75.98282623291016 |
14795 | MRK | 2020-10-07 | 76.3740463256836 |
14796 | MRK | 2020-10-08 | 76.79389190673828 |
14797 | MRK | 2020-10-09 | 76.67938995361328 |
14798 | MRK | 2020-10-12 | 76.67938995361328 |
14799 | MRK | 2020-10-13 | 77.01335906982422 |
14800 | MRK | 2020-10-14 | 76.82251739501953 |
14801 | MRK | 2020-10-15 | 75.43893432617188 |
14802 | MRK | 2020-10-16 | 76.17366027832031 |
14803 | MRK | 2020-10-19 | 75.0667953491211 |
14804 | MRK | 2020-10-20 | 74.68511199951172 |
14805 | MRK | 2020-10-21 | 74.49427795410156 |
14806 | MRK | 2020-10-22 | 75.58206176757812 |
14807 | MRK | 2020-10-23 | 76.17366027832031 |
14808 | MRK | 2020-10-26 | 75.22901153564453 |
14809 | MRK | 2020-10-27 | 74.41793823242188 |
14810 | MRK | 2020-10-28 | 72.69084167480469 |
14811 | MRK | 2020-10-29 | 72.41412353515625 |
14812 | MRK | 2020-10-30 | 71.76526641845703 |
14813 | MRK | 2020-11-02 | 73.19656372070312 |
14814 | MRK | 2020-11-03 | 73.3969497680664 |
14815 | MRK | 2020-11-04 | 76.92748260498047 |
14816 | MRK | 2020-11-05 | 76.77481079101562 |
14817 | MRK | 2020-11-06 | 76.67938995361328 |
14818 | MRK | 2020-11-09 | 76.81298065185547 |
14819 | MRK | 2020-11-10 | 77.39503479003906 |
14820 | MRK | 2020-11-11 | 77.34732818603516 |
14821 | MRK | 2020-11-12 | 76.2022933959961 |
14822 | MRK | 2020-11-13 | 77.3759536743164 |
14823 | MRK | 2020-11-16 | 76.50763702392578 |
14824 | MRK | 2020-11-17 | 77.76717376708984 |
14825 | MRK | 2020-11-18 | 76.57442474365234 |
14826 | MRK | 2020-11-19 | 76.70801544189453 |
14827 | MRK | 2020-11-20 | 76.76526641845703 |
14828 | MRK | 2020-11-23 | 76.6030502319336 |
14829 | MRK | 2020-11-24 | 76.46946716308594 |
14830 | MRK | 2020-11-25 | 76.39312744140625 |
14831 | MRK | 2020-11-27 | 76.2022933959961 |
14832 | MRK | 2020-11-30 | 76.70801544189453 |
14833 | MRK | 2020-12-01 | 77.81488800048828 |
14834 | MRK | 2020-12-02 | 78.08206176757812 |
14835 | MRK | 2020-12-03 | 77.71946716308594 |
14836 | MRK | 2020-12-04 | 78.18701934814453 |
14837 | MRK | 2020-12-07 | 78.73091888427734 |
14838 | MRK | 2020-12-08 | 79.37023162841797 |
14839 | MRK | 2020-12-09 | 79.6469497680664 |
14840 | MRK | 2020-12-10 | 79.18893432617188 |
14841 | MRK | 2020-12-11 | 79.1603012084961 |
14842 | MRK | 2020-12-14 | 76.64122009277344 |
14843 | MRK | 2020-12-15 | 76.79389190673828 |
14844 | MRK | 2020-12-16 | 76.17366027832031 |
14845 | MRK | 2020-12-17 | 76.16412353515625 |
14846 | MRK | 2020-12-18 | 75.88740539550781 |
14847 | MRK | 2020-12-21 | 75.65839385986328 |
14848 | MRK | 2020-12-22 | 75.78244018554688 |
14849 | MRK | 2020-12-23 | 76.10687255859375 |
14850 | MRK | 2020-12-24 | 76.46946716308594 |
14851 | MRK | 2020-12-28 | 76.76526641845703 |
14852 | MRK | 2020-12-29 | 77.69084167480469 |
14853 | MRK | 2020-12-30 | 76.89885711669922 |
14854 | MRK | 2020-12-31 | 78.05343627929688 |
14855 | MRK | 2021-01-04 | 77.25190734863281 |
14856 | MRK | 2021-01-05 | 77.385498046875 |
14857 | MRK | 2021-01-06 | 78.60687255859375 |
14858 | MRK | 2021-01-07 | 80.1717529296875 |
14859 | MRK | 2021-01-08 | 79.22709655761719 |
14860 | MRK | 2021-01-11 | 81.10687255859375 |
14861 | MRK | 2021-01-12 | 79.28434753417969 |
14862 | MRK | 2021-01-13 | 78.5687026977539 |
14863 | MRK | 2021-01-14 | 78.40648651123047 |
14864 | MRK | 2021-01-15 | 79.56106567382812 |
14865 | MRK | 2021-01-19 | 79.37976837158203 |
14866 | MRK | 2021-01-20 | 78.6832046508789 |
14867 | MRK | 2021-01-21 | 77.46183013916016 |
14868 | MRK | 2021-01-22 | 77.27098846435547 |
14869 | MRK | 2021-01-25 | 77.4332046508789 |
14870 | MRK | 2021-01-26 | 76.57442474365234 |
14871 | MRK | 2021-01-27 | 73.54007720947266 |
14872 | MRK | 2021-01-28 | 74.35114288330078 |
14873 | MRK | 2021-01-29 | 73.54007720947266 |
14874 | MRK | 2021-02-01 | 73.8167953491211 |
14875 | MRK | 2021-02-02 | 74.20801544189453 |
14876 | MRK | 2021-02-03 | 73.77862548828125 |
14877 | MRK | 2021-02-04 | 72.5477066040039 |
14878 | MRK | 2021-02-05 | 72.3282470703125 |
14879 | MRK | 2021-02-08 | 71.6030502319336 |
14880 | MRK | 2021-02-09 | 71.6030502319336 |
14881 | MRK | 2021-02-10 | 71.45992279052734 |
14882 | MRK | 2021-02-11 | 71.3167953491211 |
14883 | MRK | 2021-02-12 | 71.56488800048828 |
14884 | MRK | 2021-02-16 | 70.84923553466797 |
14885 | MRK | 2021-02-17 | 72.08015441894531 |
14886 | MRK | 2021-02-18 | 71.95610809326172 |
14887 | MRK | 2021-02-19 | 70.90648651123047 |
14888 | MRK | 2021-02-22 | 71.49809265136719 |
14889 | MRK | 2021-02-23 | 71.1259536743164 |
14890 | MRK | 2021-02-24 | 71.15457916259766 |
14891 | MRK | 2021-02-25 | 71.2022933959961 |
14892 | MRK | 2021-02-26 | 69.29389190673828 |
14893 | MRK | 2021-03-01 | 69.06488800048828 |
14894 | MRK | 2021-03-02 | 69.51335906982422 |
14895 | MRK | 2021-03-03 | 69.9427490234375 |
14896 | MRK | 2021-03-04 | 68.864501953125 |
14897 | MRK | 2021-03-05 | 69.78053283691406 |
14898 | MRK | 2021-03-08 | 70.77290344238281 |
14899 | MRK | 2021-03-09 | 70.74427795410156 |
14900 | MRK | 2021-03-10 | 71.33587646484375 |
14901 | MRK | 2021-03-11 | 71.21183013916016 |
14902 | MRK | 2021-03-12 | 71.1832046508789 |
14903 | MRK | 2021-03-15 | 72.7385482788086 |
14904 | MRK | 2021-03-16 | 73.29198455810547 |
14905 | MRK | 2021-03-17 | 73.7595443725586 |
14906 | MRK | 2021-03-18 | 73.73091888427734 |
14907 | MRK | 2021-03-19 | 73.95992279052734 |
14908 | MRK | 2021-03-22 | 73.95992279052734 |
14909 | MRK | 2021-03-23 | 72.77671813964844 |
14910 | MRK | 2021-03-24 | 72.74809265136719 |
14911 | MRK | 2021-03-25 | 72.58587646484375 |
14912 | MRK | 2021-03-26 | 73.84542083740234 |
14913 | MRK | 2021-03-29 | 74.71373748779297 |
14914 | MRK | 2021-03-30 | 73.43511199951172 |
14915 | MRK | 2021-03-31 | 73.55915832519531 |
14916 | MRK | 2021-04-01 | 73.55915832519531 |
14917 | MRK | 2021-04-05 | 73.47328186035156 |
14918 | MRK | 2021-04-06 | 72.3187026977539 |
14919 | MRK | 2021-04-07 | 72.63359069824219 |
14920 | MRK | 2021-04-08 | 72.03244018554688 |
14921 | MRK | 2021-04-09 | 72.81488800048828 |
14922 | MRK | 2021-04-12 | 72.72901153564453 |
14923 | MRK | 2021-04-13 | 72.92938995361328 |
14924 | MRK | 2021-04-14 | 72.90076446533203 |
14925 | MRK | 2021-04-15 | 73.14885711669922 |
14926 | MRK | 2021-04-16 | 73.9217529296875 |
14927 | MRK | 2021-04-19 | 74.1030502319336 |
14928 | MRK | 2021-04-20 | 74.97137451171875 |
14929 | MRK | 2021-04-21 | 75.60114288330078 |
14930 | MRK | 2021-04-22 | 74.38931274414062 |
14931 | MRK | 2021-04-23 | 74.31298065185547 |
14932 | MRK | 2021-04-26 | 73.97901153564453 |
14933 | MRK | 2021-04-27 | 73.8167953491211 |
14934 | MRK | 2021-04-28 | 73.55915832519531 |
14935 | MRK | 2021-04-29 | 70.30534362792969 |
14936 | MRK | 2021-04-30 | 71.08778381347656 |
14937 | MRK | 2021-05-03 | 72.5 |
14938 | MRK | 2021-05-04 | 72.5095443725586 |
14939 | MRK | 2021-05-05 | 74.14122009277344 |
14940 | MRK | 2021-05-06 | 74.21755981445312 |
14941 | MRK | 2021-05-07 | 74.8187026977539 |
14942 | MRK | 2021-05-10 | 74.5896987915039 |
14943 | MRK | 2021-05-11 | 73.91221618652344 |
14944 | MRK | 2021-05-12 | 74.42748260498047 |
14945 | MRK | 2021-05-13 | 75.08587646484375 |
14946 | MRK | 2021-05-14 | 74.7042007446289 |
14947 | MRK | 2021-05-17 | 76.21183013916016 |
14948 | MRK | 2021-05-18 | 75.74427795410156 |
14949 | MRK | 2021-05-19 | 75.72518920898438 |
14950 | MRK | 2021-05-20 | 76.0114517211914 |
14951 | MRK | 2021-05-21 | 75.55343627929688 |
14952 | MRK | 2021-05-24 | 75.4103012084961 |
14953 | MRK | 2021-05-25 | 73.95037841796875 |
14954 | MRK | 2021-05-26 | 73.6927490234375 |
14955 | MRK | 2021-05-27 | 72.4427490234375 |
14956 | MRK | 2021-05-28 | 72.41412353515625 |
14957 | MRK | 2021-06-01 | 71.73664093017578 |
14958 | MRK | 2021-06-02 | 72.39503479003906 |
14959 | MRK | 2021-06-03 | 73.91000366210938 |
14960 | MRK | 2021-06-04 | 74.11000061035156 |
14961 | MRK | 2021-06-07 | 72.80000305175781 |
14962 | MRK | 2021-06-08 | 72.4000015258789 |
14963 | MRK | 2021-06-09 | 74.04000091552734 |
14964 | MRK | 2021-06-10 | 76.13999938964844 |
14965 | MRK | 2021-06-11 | 76.2699966430664 |
14966 | MRK | 2021-06-14 | 75.44999694824219 |
14967 | MRK | 2021-06-15 | 75.69999694824219 |
14968 | MRK | 2021-06-16 | 76.61000061035156 |
14969 | MRK | 2021-06-17 | 77.2300033569336 |
14970 | MRK | 2021-06-18 | 76.61000061035156 |
14971 | MRK | 2021-06-21 | 76.75 |
14972 | MRK | 2021-06-22 | 76.19000244140625 |
14973 | MRK | 2021-06-23 | 75.58000183105469 |
14974 | MRK | 2021-06-24 | 76.36000061035156 |
14975 | MRK | 2021-06-25 | 77.19999694824219 |
14976 | MRK | 2021-06-28 | 76.86000061035156 |
14977 | MRK | 2021-06-29 | 77.20999908447266 |
14978 | MRK | 2021-06-30 | 77.7699966430664 |
14979 | MRK | 2021-07-01 | 77.98999786376953 |
14980 | MRK | 2021-07-02 | 78.5999984741211 |
14981 | MRK | 2021-07-06 | 78.11000061035156 |
14982 | MRK | 2021-07-07 | 78.55999755859375 |
14983 | MRK | 2021-07-08 | 78.12000274658203 |
14984 | MRK | 2021-07-09 | 77.98999786376953 |
14985 | MRK | 2021-07-12 | 77.55000305175781 |
14986 | MRK | 2021-07-13 | 77.61000061035156 |
14987 | MRK | 2021-07-14 | 77.62000274658203 |
14988 | MRK | 2021-07-15 | 77.9000015258789 |
14989 | MRK | 2021-07-16 | 78.0199966430664 |
14990 | MRK | 2021-07-19 | 77.05000305175781 |
14991 | MRK | 2021-07-20 | 76.16999816894531 |
14992 | MRK | 2021-07-21 | 76.38999938964844 |
14993 | MRK | 2021-07-22 | 76.52999877929688 |
14994 | MRK | 2021-07-23 | 77.54000091552734 |
14995 | MRK | 2021-07-26 | 77.23999786376953 |
14996 | MRK | 2021-07-27 | 77.8499984741211 |
14997 | MRK | 2021-07-28 | 78.33000183105469 |
14998 | MRK | 2021-07-29 | 76.93000030517578 |
14999 | MRK | 2021-07-30 | 76.87000274658203 |
15000 | MRK | 2021-08-02 | 76.18000030517578 |
15001 | MRK | 2021-08-03 | 76.41000366210938 |
15002 | MRK | 2021-08-04 | 75.4800033569336 |
15003 | MRK | 2021-08-05 | 75.58999633789062 |
15004 | MRK | 2021-08-06 | 75.44000244140625 |
15005 | MRK | 2021-08-09 | 75.31999969482422 |
15006 | MRK | 2021-08-10 | 75.19000244140625 |
15007 | MRK | 2021-08-11 | 75.20999908447266 |
15008 | MRK | 2021-08-12 | 76.04000091552734 |
15009 | MRK | 2021-08-13 | 76.72000122070312 |
15010 | MRK | 2021-08-16 | 77.93000030517578 |
15011 | MRK | 2021-08-17 | 78.83000183105469 |
15012 | MRK | 2021-08-18 | 77.79000091552734 |
15013 | MRK | 2021-08-19 | 78.45999908447266 |
15014 | MRK | 2021-08-20 | 78.68000030517578 |
15015 | MRK | 2021-08-23 | 78.37999725341797 |
15016 | MRK | 2021-08-24 | 77.72000122070312 |
15017 | MRK | 2021-08-25 | 77.06999969482422 |
15018 | MRK | 2021-08-26 | 76.56999969482422 |
15019 | MRK | 2021-08-27 | 76.30000305175781 |
15020 | MRK | 2021-08-30 | 76.5 |
15021 | MRK | 2021-08-31 | 76.29000091552734 |
15022 | MRK | 2021-09-01 | 76.18000030517578 |
15023 | MRK | 2021-09-02 | 77.12000274658203 |
15024 | MRK | 2021-09-03 | 77.26000213623047 |
15025 | MRK | 2021-09-07 | 75.9800033569336 |
15026 | MRK | 2021-09-08 | 75.36000061035156 |
15027 | MRK | 2021-09-09 | 73.81999969482422 |
15028 | MRK | 2021-09-10 | 73.44999694824219 |
15029 | MRK | 2021-09-13 | 73.18000030517578 |
15030 | MRK | 2021-09-14 | 72.11000061035156 |
15031 | MRK | 2021-09-15 | 72.80999755859375 |
15032 | MRK | 2021-09-16 | 71.97000122070312 |
15033 | MRK | 2021-09-17 | 71.68000030517578 |
15034 | MRK | 2021-09-20 | 71.93000030517578 |
15035 | MRK | 2021-09-21 | 71.97000122070312 |
15036 | MRK | 2021-09-22 | 72.04000091552734 |
15037 | MRK | 2021-09-23 | 73.05000305175781 |
15038 | MRK | 2021-09-24 | 73.61000061035156 |
15039 | MRK | 2021-09-27 | 73.36000061035156 |
15040 | MRK | 2021-09-28 | 73.31999969482422 |
15041 | MRK | 2021-09-29 | 75.08999633789062 |
15042 | MRK | 2021-09-30 | 75.11000061035156 |
15043 | MRK | 2021-10-01 | 81.4000015258789 |
15044 | MRK | 2021-10-04 | 83.0999984741211 |
15045 | MRK | 2021-10-05 | 81.5999984741211 |
15046 | MRK | 2021-10-06 | 80.66000366210938 |
15047 | MRK | 2021-10-07 | 81.94000244140625 |
15048 | MRK | 2021-10-08 | 80.62999725341797 |
15049 | MRK | 2021-10-11 | 79.93000030517578 |
15050 | MRK | 2021-10-12 | 79.58999633789062 |
15051 | MRK | 2021-10-13 | 78.94999694824219 |
15052 | MRK | 2021-10-14 | 78.33000183105469 |
15053 | MRK | 2021-10-15 | 78.33000183105469 |
15054 | MRK | 2021-10-18 | 77.1500015258789 |
15055 | MRK | 2021-10-19 | 79.48999786376953 |
15056 | MRK | 2021-10-20 | 81.06999969482422 |
15057 | MRK | 2021-10-21 | 81.16999816894531 |
15058 | MRK | 2021-10-22 | 81.1500015258789 |
15059 | MRK | 2021-10-25 | 81.66000366210938 |
15060 | MRK | 2021-10-26 | 82.25 |
15061 | MRK | 2021-10-27 | 81.54000091552734 |
15062 | MRK | 2021-10-28 | 86.55000305175781 |
15063 | MRK | 2021-10-29 | 88.05000305175781 |
15064 | MRK | 2021-11-01 | 87.83999633789062 |
15065 | MRK | 2021-11-02 | 89.0199966430664 |
15066 | MRK | 2021-11-03 | 88.68000030517578 |
15067 | MRK | 2021-11-04 | 90.54000091552734 |
15068 | MRK | 2021-11-05 | 81.61000061035156 |
15069 | MRK | 2021-11-08 | 82.68000030517578 |
15070 | MRK | 2021-11-09 | 82.72000122070312 |
15071 | MRK | 2021-11-10 | 84.01000213623047 |
15072 | MRK | 2021-11-11 | 84.0199966430664 |
15073 | MRK | 2021-11-12 | 84.0 |
15074 | MRK | 2021-11-15 | 83.69000244140625 |
15075 | MRK | 2021-11-16 | 84.11000061035156 |
15076 | MRK | 2021-11-17 | 82.5999984741211 |
15077 | MRK | 2021-11-18 | 83.05000305175781 |
15078 | MRK | 2021-11-19 | 80.69999694824219 |
15079 | MRK | 2021-11-22 | 81.63999938964844 |
15080 | MRK | 2021-11-23 | 82.80000305175781 |
15081 | MRK | 2021-11-24 | 82.27999877929688 |
15082 | MRK | 2021-11-26 | 79.16000366210938 |
15083 | MRK | 2021-11-29 | 74.88999938964844 |
15084 | MRK | 2021-11-30 | 74.91000366210938 |
15085 | MRK | 2021-12-01 | 74.44000244140625 |
15086 | MRK | 2021-12-02 | 73.88999938964844 |
15087 | MRK | 2021-12-03 | 73.33999633789062 |
15088 | MRK | 2021-12-06 | 73.41999816894531 |
15089 | MRK | 2021-12-07 | 72.27999877929688 |
15090 | MRK | 2021-12-08 | 73.20999908447266 |
15091 | MRK | 2021-12-09 | 72.86000061035156 |
15092 | MRK | 2021-12-10 | 72.62000274658203 |
15093 | MRK | 2021-12-13 | 73.41999816894531 |
15094 | MRK | 2021-12-14 | 73.72000122070312 |
15095 | MRK | 2021-12-15 | 75.29000091552734 |
15096 | MRK | 2021-12-16 | 75.91000366210938 |
15097 | MRK | 2021-12-17 | 75.69000244140625 |
15098 | MRK | 2021-12-20 | 76.41000366210938 |
15099 | MRK | 2021-12-21 | 75.54000091552734 |
15100 | MRK | 2021-12-22 | 76.16000366210938 |
15101 | MRK | 2021-12-23 | 75.7300033569336 |
15102 | MRK | 2021-12-27 | 76.56999969482422 |
15103 | MRK | 2021-12-28 | 76.80999755859375 |
15104 | MRK | 2021-12-29 | 76.94999694824219 |
15105 | MRK | 2021-12-30 | 77.13999938964844 |
15106 | MRK | 2021-12-31 | 76.63999938964844 |
15107 | MRK | 2022-01-03 | 76.87000274658203 |
15108 | MRK | 2022-01-04 | 77.01000213623047 |
15109 | MRK | 2022-01-05 | 78.87999725341797 |
15110 | MRK | 2022-01-06 | 78.83000183105469 |
15111 | MRK | 2022-01-07 | 80.30000305175781 |
15112 | MRK | 2022-01-10 | 82.37000274658203 |
15113 | MRK | 2022-01-11 | 81.66999816894531 |
15114 | MRK | 2022-01-12 | 81.19999694824219 |
15115 | MRK | 2022-01-13 | 81.31999969482422 |
15116 | MRK | 2022-01-14 | 81.37999725341797 |
15117 | MRK | 2022-01-18 | 81.54000091552734 |
15118 | MRK | 2022-01-19 | 81.29000091552734 |
15119 | MRK | 2022-01-20 | 80.75 |
15120 | MRK | 2022-01-21 | 79.9800033569336 |
15121 | MRK | 2022-01-24 | 78.83000183105469 |
15122 | MRK | 2022-01-25 | 79.45999908447266 |
15123 | MRK | 2022-01-26 | 79.13999938964844 |
15124 | MRK | 2022-01-27 | 80.58000183105469 |
15125 | MRK | 2022-01-28 | 80.9000015258789 |
15126 | MRK | 2022-01-31 | 81.4800033569336 |
15127 | MRK | 2022-02-01 | 81.91999816894531 |
15128 | MRK | 2022-02-02 | 82.01000213623047 |
15129 | MRK | 2022-02-03 | 79.01000213623047 |
15130 | MRK | 2022-02-04 | 78.55999755859375 |
15131 | MRK | 2022-02-07 | 77.58000183105469 |
15132 | MRK | 2022-02-08 | 76.91000366210938 |
15133 | MRK | 2022-02-09 | 76.52999877929688 |
15134 | MRK | 2022-02-10 | 76.55999755859375 |
15135 | MRK | 2022-02-11 | 76.63999938964844 |
15136 | MRK | 2022-02-14 | 76.47000122070312 |
15137 | MRK | 2022-02-15 | 77.80999755859375 |
15138 | MRK | 2022-02-16 | 77.22000122070312 |
15139 | MRK | 2022-02-17 | 76.36000061035156 |
15140 | MRK | 2022-02-18 | 76.37000274658203 |
15141 | MRK | 2022-02-22 | 75.94999694824219 |
15142 | MRK | 2022-02-23 | 75.83999633789062 |
15143 | MRK | 2022-02-24 | 73.51000213623047 |
15144 | MRK | 2022-02-25 | 76.31999969482422 |
15145 | MRK | 2022-02-28 | 76.58000183105469 |
15146 | MRK | 2022-03-01 | 76.33999633789062 |
15147 | MRK | 2022-03-02 | 76.66999816894531 |
15148 | MRK | 2022-03-03 | 77.1500015258789 |
15149 | MRK | 2022-03-04 | 77.83000183105469 |
15150 | MRK | 2022-03-07 | 77.7300033569336 |
15151 | MRK | 2022-03-08 | 76.94999694824219 |
15152 | MRK | 2022-03-09 | 77.79000091552734 |
15153 | MRK | 2022-03-10 | 77.88999938964844 |
15154 | MRK | 2022-03-11 | 78.26000213623047 |
15155 | MRK | 2022-03-14 | 77.77999877929688 |
15156 | MRK | 2022-03-15 | 78.63999938964844 |
15157 | MRK | 2022-03-16 | 78.12000274658203 |
15158 | MRK | 2022-03-17 | 78.94000244140625 |
15159 | MRK | 2022-03-18 | 79.11000061035156 |
15160 | MRK | 2022-03-21 | 79.05999755859375 |
15161 | MRK | 2022-03-22 | 79.30000305175781 |
15162 | MRK | 2022-03-23 | 79.7300033569336 |
15163 | MRK | 2022-03-24 | 80.41000366210938 |
15164 | MRK | 2022-03-25 | 81.33999633789062 |
15165 | MRK | 2022-03-28 | 81.20999908447266 |
15166 | MRK | 2022-03-29 | 81.56999969482422 |
15167 | MRK | 2022-03-30 | 82.4000015258789 |
15168 | MRK | 2022-03-31 | 82.05000305175781 |
15169 | MRK | 2022-04-01 | 83.5199966430664 |
15170 | MRK | 2022-04-04 | 83.48999786376953 |
15171 | MRK | 2022-04-05 | 83.72000122070312 |
15172 | MRK | 2022-04-06 | 84.97000122070312 |
15173 | MRK | 2022-04-07 | 86.80000305175781 |
15174 | MRK | 2022-04-08 | 87.68000030517578 |
15175 | MRK | 2022-04-11 | 86.62999725341797 |
15176 | MRK | 2022-04-12 | 85.62999725341797 |
15177 | MRK | 2022-04-13 | 86.12999725341797 |
15178 | MRK | 2022-04-14 | 86.91000366210938 |
15179 | MRK | 2022-04-18 | 86.06999969482422 |
15180 | MRK | 2022-04-19 | 85.79000091552734 |
15181 | MRK | 2022-04-20 | 86.45999908447266 |
15182 | MRK | 2022-04-21 | 86.2300033569336 |
15183 | MRK | 2022-04-22 | 84.58999633789062 |
15184 | MRK | 2022-04-25 | 85.44000244140625 |
15185 | MRK | 2022-04-26 | 84.4800033569336 |
15186 | MRK | 2022-04-27 | 84.41000366210938 |
15187 | MRK | 2022-04-28 | 88.58000183105469 |
15188 | MRK | 2022-04-29 | 88.69000244140625 |
15189 | MRK | 2022-05-02 | 87.6500015258789 |
15190 | MRK | 2022-05-03 | 87.0999984741211 |
15191 | MRK | 2022-05-04 | 88.5199966430664 |
15192 | MRK | 2022-05-05 | 88.01000213623047 |
15193 | MRK | 2022-05-06 | 88.38999938964844 |
15194 | MRK | 2022-05-09 | 87.63999938964844 |
15195 | MRK | 2022-05-10 | 87.80999755859375 |
15196 | MRK | 2022-05-11 | 89.19000244140625 |
15197 | MRK | 2022-05-12 | 90.83000183105469 |
15198 | MRK | 2022-05-13 | 90.41000366210938 |
15199 | MRK | 2022-05-16 | 92.31999969482422 |
15200 | MRK | 2022-05-17 | 93.0 |
15201 | MRK | 2022-05-18 | 92.0999984741211 |
15202 | MRK | 2022-05-19 | 92.08999633789062 |
15203 | MRK | 2022-05-20 | 93.55000305175781 |
15204 | MRK | 2022-05-23 | 93.83000183105469 |
15205 | MRK | 2022-05-24 | 94.63999938964844 |
15206 | MRK | 2022-05-25 | 93.75 |
15207 | MRK | 2022-05-26 | 92.30999755859375 |
15208 | MRK | 2022-05-27 | 93.08000183105469 |
15209 | MRK | 2022-05-31 | 92.02999877929688 |
15210 | MRK | 2022-06-01 | 91.13999938964844 |
15211 | MRK | 2022-06-02 | 90.0 |
15212 | MRK | 2022-06-03 | 89.91000366210938 |
15213 | MRK | 2022-06-06 | 89.83999633789062 |
15214 | MRK | 2022-06-07 | 90.4800033569336 |
15215 | MRK | 2022-06-08 | 89.4800033569336 |
15216 | MRK | 2022-06-09 | 88.0 |
15217 | MRK | 2022-06-10 | 87.18000030517578 |
15218 | MRK | 2022-06-13 | 85.0 |
15219 | MRK | 2022-06-14 | 84.5 |
15220 | MRK | 2022-06-15 | 84.62999725341797 |
15221 | MRK | 2022-06-16 | 84.88999938964844 |
15222 | MRK | 2022-06-17 | 84.62000274658203 |
15223 | MRK | 2022-06-21 | 88.02999877929688 |
15224 | MRK | 2022-06-22 | 89.16000366210938 |
15225 | MRK | 2022-06-23 | 92.0 |
15226 | MRK | 2022-06-24 | 93.12999725341797 |
15227 | MRK | 2022-06-27 | 94.41000366210938 |
15228 | MRK | 2022-06-28 | 91.88999938964844 |
15229 | MRK | 2022-06-29 | 92.51000213623047 |
15230 | MRK | 2022-06-30 | 91.16999816894531 |
15231 | MRK | 2022-07-01 | 92.41999816894531 |
15232 | MRK | 2022-07-05 | 92.63999938964844 |
15233 | MRK | 2022-07-06 | 93.12999725341797 |
15234 | MRK | 2022-07-07 | 93.01000213623047 |
15235 | MRK | 2022-07-08 | 92.77999877929688 |
15236 | MRK | 2022-07-11 | 94.30000305175781 |
15237 | MRK | 2022-07-12 | 93.5999984741211 |
15238 | MRK | 2022-07-13 | 93.7699966430664 |
15239 | MRK | 2022-07-14 | 93.87999725341797 |
15240 | MRK | 2022-07-15 | 94.95999908447266 |
15241 | MRK | 2022-07-18 | 92.33999633789062 |
15242 | MRK | 2022-07-19 | 92.36000061035156 |
15243 | MRK | 2022-07-20 | 89.6500015258789 |
15244 | MRK | 2022-07-21 | 90.13999938964844 |
15245 | MRK | 2022-07-22 | 90.11000061035156 |
15246 | MRK | 2022-07-25 | 90.52999877929688 |
15247 | MRK | 2022-07-26 | 91.29000091552734 |
15248 | MRK | 2022-07-27 | 91.2300033569336 |
15249 | MRK | 2022-07-28 | 89.94000244140625 |
15250 | MRK | 2022-07-29 | 89.33999633789062 |
15251 | MRK | 2022-08-01 | 88.52999877929688 |
15252 | MRK | 2022-08-02 | 87.61000061035156 |
15253 | MRK | 2022-08-03 | 87.62000274658203 |
15254 | MRK | 2022-08-04 | 86.81999969482422 |
15255 | MRK | 2022-08-05 | 87.41000366210938 |
15256 | MRK | 2022-08-08 | 88.48999786376953 |
15257 | MRK | 2022-08-09 | 89.5199966430664 |
15258 | MRK | 2022-08-10 | 89.19000244140625 |
15259 | MRK | 2022-08-11 | 88.93000030517578 |
15260 | MRK | 2022-08-12 | 91.0199966430664 |
15261 | MRK | 2022-08-15 | 90.5999984741211 |
15262 | MRK | 2022-08-16 | 90.58999633789062 |
15263 | MRK | 2022-08-17 | 91.04000091552734 |
15264 | MRK | 2022-08-18 | 91.4000015258789 |
15265 | MRK | 2022-08-19 | 92.08000183105469 |
15266 | MRK | 2022-08-22 | 91.16000366210938 |
15267 | MRK | 2022-08-23 | 90.19999694824219 |
15268 | MRK | 2022-08-24 | 90.01000213623047 |
15269 | MRK | 2022-08-25 | 90.2699966430664 |
15270 | MRK | 2022-08-26 | 89.26000213623047 |
15271 | MRK | 2022-08-29 | 87.58999633789062 |
15272 | MRK | 2022-08-30 | 86.87999725341797 |
15273 | MRK | 2022-08-31 | 85.36000061035156 |
15274 | MRK | 2022-09-01 | 87.1500015258789 |
15275 | MRK | 2022-09-02 | 86.2300033569336 |
15276 | MRK | 2022-09-06 | 86.41999816894531 |
15277 | MRK | 2022-09-07 | 86.87000274658203 |
15278 | MRK | 2022-09-08 | 87.41999816894531 |
15279 | MRK | 2022-09-09 | 87.33999633789062 |
15280 | MRK | 2022-09-12 | 88.16000366210938 |
15281 | MRK | 2022-09-13 | 86.27999877929688 |
15282 | MRK | 2022-09-14 | 86.94999694824219 |
15283 | MRK | 2022-09-15 | 86.75 |
15284 | MRK | 2022-09-16 | 87.72000122070312 |
15285 | MRK | 2022-09-19 | 86.63999938964844 |
15286 | MRK | 2022-09-20 | 86.0 |
15287 | MRK | 2022-09-21 | 84.52999877929688 |
15288 | MRK | 2022-09-22 | 87.51000213623047 |
15289 | MRK | 2022-09-23 | 86.77999877929688 |
15290 | MRK | 2022-09-26 | 86.18000030517578 |
15291 | MRK | 2022-09-27 | 85.83999633789062 |
15292 | MRK | 2022-09-28 | 86.77999877929688 |
15293 | MRK | 2022-09-29 | 86.63999938964844 |
15294 | MRK | 2022-09-30 | 86.12000274658203 |
15295 | MRK | 2022-10-03 | 87.55000305175781 |
15296 | MRK | 2022-10-04 | 88.38999938964844 |
15297 | MRK | 2022-10-05 | 88.38999938964844 |
15298 | MRK | 2022-10-06 | 87.44000244140625 |
15299 | MRK | 2022-10-07 | 87.5999984741211 |
15300 | MRK | 2022-10-10 | 90.4800033569336 |
15301 | MRK | 2022-10-11 | 91.05000305175781 |
15302 | MRK | 2022-10-12 | 90.41999816894531 |
15303 | MRK | 2022-10-13 | 92.48999786376953 |
15304 | MRK | 2022-10-14 | 92.18000030517578 |
15305 | MRK | 2022-10-17 | 94.12000274658203 |
15306 | MRK | 2022-10-18 | 94.61000061035156 |
15307 | MRK | 2022-10-19 | 93.26000213623047 |
15308 | MRK | 2022-10-20 | 92.94000244140625 |
15309 | MRK | 2022-10-21 | 95.66999816894531 |
15310 | MRK | 2022-10-24 | 97.37000274658203 |
15311 | MRK | 2022-10-25 | 97.70999908447266 |
15312 | MRK | 2022-10-26 | 98.41000366210938 |
15313 | MRK | 2022-10-27 | 99.73999786376953 |
15314 | MRK | 2022-10-28 | 100.7699966430664 |
15315 | MRK | 2022-10-31 | 101.19999694824219 |
15316 | MRK | 2022-11-01 | 99.76000213623047 |
15317 | MRK | 2022-11-02 | 99.4000015258789 |
15318 | MRK | 2022-11-03 | 98.75 |
15319 | MRK | 2022-11-04 | 99.19999694824219 |
15320 | MRK | 2022-11-07 | 100.06999969482422 |
15321 | MRK | 2022-11-08 | 101.5 |
15322 | MRK | 2022-11-09 | 101.58999633789062 |
15323 | MRK | 2022-11-10 | 101.88999938964844 |
15324 | MRK | 2022-11-11 | 97.95999908447266 |
15325 | MRK | 2022-11-14 | 100.3499984741211 |
15326 | MRK | 2022-11-15 | 99.5999984741211 |
15327 | MRK | 2022-11-16 | 99.93000030517578 |
15328 | MRK | 2022-11-17 | 102.30999755859375 |
15329 | MRK | 2022-11-18 | 104.2300033569336 |
15330 | MRK | 2022-11-21 | 105.61000061035156 |
15331 | MRK | 2022-11-22 | 106.9000015258789 |
15332 | MRK | 2022-11-23 | 106.81999969482422 |
15333 | MRK | 2022-11-25 | 107.5 |
15334 | MRK | 2022-11-28 | 108.44999694824219 |
15335 | MRK | 2022-11-29 | 108.83999633789062 |
15336 | MRK | 2022-11-30 | 110.12000274658203 |
15337 | MRK | 2022-12-01 | 109.80000305175781 |
15338 | MRK | 2022-12-02 | 110.04000091552734 |
15339 | MRK | 2022-12-05 | 110.01000213623047 |
15340 | MRK | 2022-12-06 | 108.93000030517578 |
15341 | MRK | 2022-12-07 | 110.08999633789062 |
15342 | MRK | 2022-12-08 | 110.8499984741211 |
15343 | MRK | 2022-12-09 | 108.77999877929688 |
15344 | MRK | 2022-12-12 | 108.97000122070312 |
15345 | MRK | 2022-12-13 | 110.91000366210938 |
15346 | MRK | 2022-12-14 | 111.55000305175781 |
15347 | MRK | 2022-12-15 | 109.62999725341797 |
15348 | MRK | 2022-12-16 | 109.19999694824219 |
15349 | MRK | 2022-12-19 | 109.44000244140625 |
15350 | MRK | 2022-12-20 | 109.70999908447266 |
15351 | MRK | 2022-12-21 | 111.11000061035156 |
15352 | MRK | 2022-12-22 | 111.23999786376953 |
15353 | MRK | 2022-12-23 | 111.86000061035156 |
15354 | MRK | 2022-12-27 | 112.12000274658203 |
15355 | MRK | 2022-12-28 | 111.08000183105469 |
15356 | MRK | 2022-12-29 | 110.81999969482422 |
15357 | MRK | 2022-12-30 | 110.94999694824219 |
15358 | MRK | 2023-01-03 | 111.13999938964844 |
15359 | MRK | 2023-01-04 | 112.08000183105469 |
15360 | MRK | 2023-01-05 | 113.63999938964844 |
15361 | MRK | 2023-01-06 | 114.83999633789062 |
15362 | MRK | 2023-01-09 | 110.37999725341797 |
15363 | MRK | 2023-01-10 | 110.80999755859375 |
15364 | MRK | 2023-01-11 | 111.06999969482422 |
15365 | MRK | 2023-01-12 | 111.7699966430664 |
15366 | MRK | 2023-01-13 | 112.25 |
15367 | MRK | 2023-01-17 | 110.44999694824219 |
15368 | MRK | 2023-01-18 | 108.79000091552734 |
15369 | MRK | 2023-01-19 | 109.9000015258789 |
15370 | MRK | 2023-01-20 | 109.94000244140625 |
15371 | MRK | 2023-01-23 | 109.87999725341797 |
15372 | MRK | 2023-01-24 | 108.5199966430664 |
15373 | MRK | 2023-01-25 | 108.58999633789062 |
15374 | MRK | 2023-01-26 | 106.87000274658203 |
15375 | MRK | 2023-01-27 | 105.37999725341797 |
15376 | MRK | 2023-01-30 | 106.08999633789062 |
15377 | MRK | 2023-01-31 | 107.41000366210938 |
15378 | MRK | 2023-02-01 | 106.9800033569336 |
15379 | MRK | 2023-02-02 | 103.45999908447266 |
15380 | MRK | 2023-02-03 | 102.94000244140625 |
15381 | MRK | 2023-02-06 | 104.02999877929688 |
15382 | MRK | 2023-02-07 | 105.68000030517578 |
15383 | MRK | 2023-02-08 | 106.63999938964844 |
15384 | MRK | 2023-02-09 | 106.72000122070312 |
15385 | MRK | 2023-02-10 | 108.56999969482422 |
15386 | MRK | 2023-02-13 | 109.55000305175781 |
15387 | MRK | 2023-02-14 | 108.73999786376953 |
15388 | MRK | 2023-02-15 | 107.68000030517578 |
15389 | MRK | 2023-02-16 | 106.51000213623047 |
15390 | MRK | 2023-02-17 | 109.5199966430664 |
15391 | MRK | 2023-02-21 | 109.06999969482422 |
15392 | MRK | 2023-02-22 | 109.16000366210938 |
15393 | MRK | 2023-02-23 | 110.58999633789062 |
15394 | MRK | 2023-02-24 | 109.88999938964844 |
15395 | MRK | 2023-02-27 | 109.36000061035156 |
15396 | MRK | 2023-02-28 | 106.23999786376953 |
15397 | MRK | 2023-03-01 | 106.6500015258789 |
15398 | MRK | 2023-03-02 | 107.01000213623047 |
15399 | MRK | 2023-03-03 | 106.87999725341797 |
15400 | MRK | 2023-03-06 | 111.0999984741211 |
15401 | MRK | 2023-03-07 | 111.2699966430664 |
15402 | MRK | 2023-03-08 | 108.27999877929688 |
15403 | MRK | 2023-03-09 | 107.5999984741211 |
15404 | MRK | 2023-03-10 | 107.69000244140625 |
15405 | MRK | 2023-03-13 | 105.7300033569336 |
15406 | MRK | 2023-03-14 | 106.97000122070312 |
15407 | MRK | 2023-03-15 | 107.62999725341797 |
15408 | MRK | 2023-03-16 | 107.33999633789062 |
15409 | MRK | 2023-03-17 | 104.0999984741211 |
15410 | MRK | 2023-03-20 | 105.8499984741211 |
15411 | MRK | 2023-03-21 | 105.54000091552734 |
15412 | MRK | 2023-03-22 | 104.4000015258789 |
15413 | MRK | 2023-03-23 | 104.2300033569336 |
15414 | MRK | 2023-03-24 | 104.80000305175781 |
15415 | MRK | 2023-03-27 | 106.93000030517578 |
15416 | MRK | 2023-03-28 | 105.52999877929688 |
15417 | MRK | 2023-03-29 | 104.91999816894531 |
15418 | MRK | 2023-03-30 | 105.91999816894531 |
15419 | MRK | 2023-03-31 | 106.38999938964844 |
15420 | MRK | 2023-04-03 | 108.87000274658203 |
15421 | MRK | 2023-04-04 | 108.83000183105469 |
15422 | MRK | 2023-04-05 | 111.91000366210938 |
15423 | MRK | 2023-04-06 | 112.33000183105469 |
15424 | MRK | 2023-04-10 | 112.61000061035156 |
15425 | MRK | 2023-04-11 | 112.48999786376953 |
15426 | MRK | 2023-04-12 | 113.75 |
15427 | MRK | 2023-04-13 | 115.58000183105469 |
15428 | MRK | 2023-04-14 | 115.30999755859375 |
15429 | MRK | 2023-04-17 | 115.01000213623047 |
15430 | MRK | 2023-04-18 | 114.83000183105469 |
15431 | MRK | 2023-04-19 | 114.12999725341797 |
15432 | MRK | 2023-04-20 | 114.16999816894531 |
15433 | MRK | 2023-04-21 | 115.37000274658203 |
15434 | MRK | 2023-04-24 | 115.94000244140625 |
15435 | MRK | 2023-04-25 | 116.52999877929688 |
15436 | MRK | 2023-04-26 | 113.43000030517578 |
15437 | MRK | 2023-04-27 | 115.16000366210938 |
15438 | MRK | 2023-04-28 | 115.47000122070312 |
15439 | MRK | 2023-05-01 | 116.33999633789062 |
15440 | MRK | 2023-05-02 | 117.88999938964844 |
15441 | MRK | 2023-05-03 | 118.22000122070312 |
15442 | MRK | 2023-05-04 | 117.37000274658203 |
15443 | MRK | 2023-05-05 | 117.68000030517578 |
15444 | MRK | 2023-05-08 | 118.37999725341797 |
15445 | MRK | 2023-05-09 | 117.43000030517578 |