Just in! See who's speaking at The Capital, our first-ever conference, here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Bitcoin Bitcoin (BTC)
10342.01 USD (0.05%)
1.00 BTC (0.00%)

Buy Bitcoin Now

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
185,502,426,497 USD
17,936,787 BTC
거래량(24시간)
13,800,907,411 USD
1,334,155 BTC
유통 공급량
17,936,787 BTC
최대 공급량
21,000,000 BTC

Bitcoin 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2018. 06. 06. 7625.97 7680.43 7502.01 7653.98 4,692,259,840 130,725,095,161
2018. 06. 05. 7500.90 7643.23 7397.00 7633.76 4,961,739,776 130,365,918,088
2018. 06. 04. 7722.53 7753.82 7474.04 7514.47 4,993,169,920 128,312,205,314
2018. 06. 03. 7632.09 7754.89 7613.04 7720.25 4,851,760,128 131,808,021,256
2018. 06. 02. 7536.72 7695.83 7497.26 7643.45 4,939,299,840 130,481,526,036
2018. 06. 01. 7500.70 7604.73 7407.34 7541.45 4,921,460,224 128,725,854,692
2018. 05. 31. 7406.15 7608.90 7361.13 7494.17 5,127,130,112 127,902,999,390
2018. 05. 30. 7469.73 7573.77 7313.60 7406.52 4,922,540,032 126,391,893,474
2018. 05. 29. 7129.46 7526.42 7090.68 7472.59 5,662,660,096 127,502,651,064
2018. 05. 28. 7371.31 7419.05 7100.89 7135.99 5,040,600,064 121,747,389,422
2018. 05. 27. 7362.08 7381.74 7270.96 7368.22 4,056,519,936 125,695,017,596
2018. 05. 26. 7486.48 7595.16 7349.12 7355.88 4,051,539,968 125,469,061,263
2018. 05. 25. 7592.30 7659.14 7392.65 7480.14 4,867,829,760 127,573,690,458
2018. 05. 24. 7561.12 7738.60 7331.14 7587.34 6,049,220,096 129,385,391,552
2018. 05. 23. 8037.08 8054.66 7507.88 7557.82 6,491,120,128 128,868,479,514
2018. 05. 22. 8419.87 8423.25 8004.58 8041.78 5,137,010,176 137,104,106,176
2018. 05. 21. 8522.33 8557.52 8365.12 8418.99 5,154,990,080 143,518,943,480
2018. 05. 20. 8246.99 8562.41 8205.24 8513.25 5,191,059,968 145,109,512,565
2018. 05. 19. 8255.73 8372.06 8183.35 8247.18 4,712,399,872 140,559,162,894
2018. 05. 18. 8091.83 8274.12 7974.82 8250.97 5,764,190,208 140,607,667,610
2018. 05. 17. 8370.05 8445.54 8054.12 8094.32 5,862,530,048 137,923,772,714
2018. 05. 16. 8504.41 8508.43 8175.49 8368.83 6,760,220,160 142,587,497,878
2018. 05. 15. 8705.19 8836.19 8456.45 8510.38 6,705,710,080 144,979,744,412
2018. 05. 14. 8713.10 8881.12 8367.97 8716.79 7,364,149,760 148,480,275,422
2018. 05. 13. 8515.49 8773.55 8395.12 8723.94 5,866,379,776 148,587,777,457
2018. 05. 12. 8441.44 8664.86 8223.50 8504.89 6,821,380,096 144,841,040,789
2018. 05. 11. 9052.96 9052.96 8394.46 8441.49 8,488,520,192 143,743,802,092
2018. 05. 10. 9325.96 9396.04 9040.52 9043.94 6,906,699,776 153,988,453,198
2018. 05. 09. 9223.73 9374.76 9031.62 9325.18 7,226,890,240 158,758,858,205
2018. 05. 08. 9380.87 9462.75 9127.77 9234.82 7,415,869,952 157,202,142,973
2018. 05. 07. 9645.67 9665.85 9231.53 9373.01 7,394,019,840 159,538,115,686
2018. 05. 06. 9845.31 9940.14 9465.25 9654.80 7,222,280,192 164,316,605,278
2018. 05. 05. 9700.28 9964.50 9695.12 9858.15 7,651,939,840 167,759,953,654
2018. 05. 04. 9695.50 9779.20 9585.96 9700.76 8,217,829,888 165,062,796,742
2018. 05. 03. 9233.97 9798.33 9188.15 9743.86 10,207,299,584 165,778,380,092
2018. 05. 02. 9104.60 9256.52 9015.14 9235.92 7,558,159,872 157,119,854,754
2018. 05. 01. 9251.47 9255.88 8891.05 9119.01 7,713,019,904 155,114,132,125
2018. 04. 30. 9426.11 9477.14 9166.81 9240.55 8,673,920,000 157,163,847,314
2018. 04. 29. 9346.41 9531.49 9193.71 9419.08 8,853,000,192 160,182,287,342
2018. 04. 28. 8939.27 9412.09 8931.99 9348.48 7,805,479,936 158,963,068,374
2018. 04. 27. 9290.63 9375.47 8987.05 8987.05 7,566,289,920 152,802,874,822
2018. 04. 26. 8867.32 9281.51 8727.09 9281.51 8,970,559,488 157,793,327,246
2018. 04. 25. 9701.03 9745.32 8799.84 8845.74 11,083,100,160 150,369,282,696
2018. 04. 24. 8934.34 9732.61 8927.83 9697.50 10,678,800,384 164,833,256,250
2018. 04. 23. 8794.39 8958.55 8788.81 8930.88 6,925,190,144 151,784,994,312
2018. 04. 22. 8925.06 9001.64 8779.61 8802.46 6,629,899,776 149,585,589,886
2018. 04. 21. 8848.79 8997.57 8652.15 8895.58 7,548,550,144 151,150,137,128
2018. 04. 20. 8286.88 8880.23 8244.54 8845.83 8,438,110,208 150,287,113,368
2018. 04. 19. 8159.27 8298.69 8138.78 8294.31 7,063,209,984 140,902,801,023
2018. 04. 18. 7944.43 8197.80 7886.01 8163.42 6,529,909,760 138,661,092,884
2018. 04. 17. 8071.66 8285.96 7881.72 7902.09 6,900,879,872 134,206,623,206
2018. 04. 16. 8337.57 8371.15 7925.73 8058.67 5,631,309,824 136,849,408,643
2018. 04. 15. 7999.33 8338.42 7999.33 8329.11 5,244,480,000 141,427,138,383
2018. 04. 14. 7874.67 8140.71 7846.00 7986.24 5,191,430,144 135,589,384,440
2018. 04. 13. 7901.09 8183.96 7758.93 7895.96 7,764,460,032 134,043,001,354
2018. 04. 12. 6955.38 7899.23 6806.51 7889.25 8,906,250,240 133,912,618,634
2018. 04. 11. 6843.47 6968.32 6817.59 6968.32 4,641,889,792 118,267,198,080
2018. 04. 10. 6795.44 6872.41 6704.15 6834.76 4,272,750,080 115,978,358,964
2018. 04. 09. 7044.32 7178.11 6661.99 6770.73 4,894,060,032 114,886,335,694
2018. 04. 08. 6919.98 7111.56 6919.98 7023.52 3,652,499,968 119,162,880,482
2018. 04. 07. 6630.51 7050.54 6630.51 6911.09 3,976,610,048 117,241,368,688
2018. 04. 06. 6815.96 6857.49 6575.00 6636.32 3,766,810,112 112,565,173,568
2018. 04. 05. 6848.65 6933.82 6644.80 6811.47 5,639,320,064 115,524,404,354
2018. 04. 04. 7456.41 7469.88 6803.88 6853.84 4,936,000,000 116,229,557,118
2018. 04. 03. 7102.26 7530.94 7072.49 7456.11 5,499,700,224 126,429,245,883
2018. 04. 02. 6844.86 7135.47 6816.58 7083.80 4,333,440,000 120,101,932,910
2018. 04. 01. 7003.06 7060.95 6526.87 6844.23 4,532,100,096 116,026,809,075
2018. 03. 31. 6892.48 7207.85 6863.52 6973.53 4,553,269,760 118,204,645,927
2018. 03. 30. 7171.45 7276.66 6683.93 6890.52 6,289,509,888 116,786,562,165
2018. 03. 29. 7979.07 7994.33 7081.38 7165.70 6,361,229,824 121,436,043,045
2018. 03. 28. 7836.83 8122.89 7809.17 7954.48 4,935,289,856 134,788,265,876
2018. 03. 27. 8200.00 8232.78 7797.28 7833.04 5,378,250,240 132,717,053,150
2018. 03. 26. 8498.47 8530.08 7921.43 8209.40 5,921,039,872 139,078,211,968
2018. 03. 25. 8612.81 8682.01 8449.10 8495.78 4,569,880,064 143,914,265,310
2018. 03. 24. 8901.95 8996.18 8665.70 8668.12 5,664,600,064 146,818,882,936
2018. 03. 23. 8736.25 8879.62 8360.62 8879.62 5,954,120,192 150,383,574,951
2018. 03. 22. 8939.44 9100.71 8564.90 8728.47 5,530,390,016 147,809,220,250
2018. 03. 21. 8937.48 9177.37 8846.33 8929.28 6,043,129,856 151,193,917,440
2018. 03. 20. 8619.67 9051.02 8389.89 8913.47 6,361,789,952 150,909,503,835
2018. 03. 19. 8344.12 8675.87 8182.40 8630.65 6,729,110,016 146,107,514,353
2018. 03. 18. 7890.52 8245.51 7397.99 8223.68 6,639,190,016 139,201,713,268
2018. 03. 17. 8321.91 8346.53 7812.82 7916.88 4,426,149,888 133,993,486,925
2018. 03. 16. 8322.91 8585.15 8005.31 8338.35 5,289,379,840 141,111,773,179
2018. 03. 15. 8290.76 8428.35 7783.05 8300.86 6,834,429,952 140,460,819,364
2018. 03. 14. 9214.65 9355.85 8068.59 8269.81 6,438,230,016 139,920,843,550
2018. 03. 13. 9173.04 9470.38 8958.19 9194.85 5,991,139,840 155,555,594,312
2018. 03. 12. 9602.93 9937.50 8956.43 9205.12 6,457,399,808 155,710,928,717
2018. 03. 11. 8852.78 9711.89 8607.12 9578.63 6,296,370,176 162,009,710,243
2018. 03. 10. 9350.59 9531.32 8828.47 8866.00 5,386,319,872 149,939,797,150
2018. 03. 09. 9414.69 9466.35 8513.03 9337.55 8,704,190,464 157,898,203,939
2018. 03. 08. 9951.44 10147.40 9335.87 9395.01 7,186,089,984 158,852,238,332
2018. 03. 07. 10803.90 10929.50 9692.12 9965.57 8,797,910,016 168,479,670,395
2018. 03. 06. 11500.10 11500.10 10694.30 10779.90 6,832,169,984 182,225,316,082
2018. 03. 05. 11532.40 11704.10 11443.90 11573.30 6,468,539,904 195,614,809,925
2018. 03. 04. 11497.40 11512.60 11136.10 11512.60 6,084,149,760 194,567,395,376
2018. 03. 03. 11101.90 11528.20 11002.40 11489.70 6,690,570,240 194,159,120,569
2018. 03. 02. 10977.40 11189.00 10850.10 11086.40 7,620,590,080 187,318,996,197
2018. 03. 01. 10385.00 11052.30 10352.70 10951.00 7,317,279,744 185,009,753,075
2018. 02. 28. 10687.20 11089.80 10393.10 10397.90 6,936,189,952 175,644,310,997
2018. 02. 27. 10393.90 10878.50 10246.10 10725.60 6,966,179,840 181,158,869,820
2018. 02. 26. 9669.43 10475.00 9501.73 10366.70 7,287,690,240 175,076,064,010
2018. 02. 25. 9796.42 9923.22 9407.06 9664.73 5,706,939,904 163,204,062,358
2018. 02. 24. 10287.70 10597.20 9546.97 9813.07 6,917,929,984 165,687,799,108
2018. 02. 23. 9937.07 10487.30 9734.56 10301.10 7,739,500,032 173,909,350,860
2018. 02. 22. 10660.40 11039.10 9939.09 10005.00 8,040,079,872 168,892,273,935
2018. 02. 21. 11372.20 11418.50 10479.10 10690.40 9,405,339,648 180,442,459,820
2018. 02. 20. 11231.80 11958.50 11231.80 11403.70 9,926,540,288 192,457,815,912
2018. 02. 19. 10552.60 11273.80 10513.20 11225.30 7,652,089,856 189,426,791,571
2018. 02. 18. 11123.40 11349.80 10326.00 10551.80 8,744,009,728 178,040,648,022
2018. 02. 17. 10207.50 11139.50 10149.40 11112.70 8,660,880,384 187,482,083,882
2018. 02. 16. 10135.70 10324.10 9824.82 10233.90 7,296,159,744 172,637,061,144
2018. 02. 15. 9488.32 10234.80 9395.58 10166.40 9,062,540,288 171,477,807,437
2018. 02. 14. 8599.92 9518.54 8599.92 9494.63 7,909,819,904 160,131,558,835
2018. 02. 13. 8926.72 8958.47 8455.41 8598.31 5,696,719,872 144,995,984,203
2018. 02. 12. 8141.43 8985.92 8141.43 8926.57 6,256,439,808 150,513,128,412
2018. 02. 11. 8616.13 8616.13 7931.10 8129.97 6,122,189,824 137,064,586,975
2018. 02. 10. 8720.08 9122.55 8295.47 8621.90 7,780,960,256 145,341,842,785
2018. 02. 09. 8271.84 8736.98 7884.71 8736.98 6,784,820,224 147,266,052,809
2018. 02. 08. 7637.86 8558.77 7637.86 8265.59 9,346,750,464 139,306,699,929
2018. 02. 07. 7755.49 8509.11 7236.79 7621.30 9,169,280,000 128,435,001,186
2018. 02. 06. 7051.75 7850.70 6048.26 7754.00 13,999,800,320 130,658,094,648
2018. 02. 05. 8270.54 8364.84 6756.68 6955.27 9,285,289,984 117,184,385,122
2018. 02. 04. 9175.70 9334.87 8031.22 8277.01 7,073,549,824 139,433,682,759
2018. 02. 03. 8852.12 9430.75 8251.63 9174.91 7,263,790,080 154,540,000,411
2018. 02. 02. 9142.28 9142.28 7796.49 8830.75 12,726,899,712 148,725,283,812
2018. 02. 01. 10237.30 10288.80 8812.28 9170.54 9,959,400,448 154,428,564,694
2018. 01. 31. 10108.20 10381.60 9777.42 10221.10 8,041,160,192 172,099,559,942
2018. 01. 30. 11306.80 11307.20 10036.20 10106.30 8,637,859,840 170,151,556,678
2018. 01. 29. 11755.50 11875.60 11179.20 11296.40 7,107,359,744 190,164,444,830
2018. 01. 28. 11475.30 12040.30 11475.30 11786.30 8,350,360,064 198,389,948,175
2018. 01. 27. 11174.90 11614.90 10989.20 11440.70 7,583,269,888 192,550,550,498
2018. 01. 26. 11256.00 11656.70 10470.30 11171.40 9,746,199,552 187,995,804,677
2018. 01. 25. 11421.70 11785.70 11057.40 11259.40 8,873,169,920 189,455,303,273
2018. 01. 24. 10903.40 11501.40 10639.80 11359.40 9,940,989,952 191,115,225,673
2018. 01. 23. 10944.50 11377.60 10129.70 10868.40 9,660,609,536 182,830,257,191
2018. 01. 22. 11633.10 11966.40 10240.20 10931.40 10,537,400,320 183,866,421,285
2018. 01. 21. 12889.20 12895.90 11288.20 11600.10 9,935,179,776 195,089,460,991
2018. 01. 20. 11656.20 13103.00 11656.20 12899.20 11,801,700,352 216,907,619,830
2018. 01. 19. 11429.80 11992.80 11172.10 11607.40 10,740,400,128 195,158,837,709
2018. 01. 18. 11198.80 12107.30 10942.50 11474.90 15,020,399,616 192,907,550,324
2018. 01. 17. 11431.10 11678.00 9402.29 11188.60 18,830,600,192 188,070,430,523
2018. 01. 16. 13836.10 13843.10 10194.90 11490.50 18,853,799,936 193,121,120,762
2018. 01. 15. 13767.30 14445.50 13641.70 13819.80 12,750,799,872 232,242,775,485
2018. 01. 14. 14370.80 14511.80 13268.00 13772.00 11,084,099,584 231,413,491,364
2018. 01. 13. 13952.40 14659.50 13952.40 14360.20 12,763,599,872 241,268,592,240
2018. 01. 12. 13453.90 14229.90 13158.10 13980.60 12,065,699,840 234,865,160,377
2018. 01. 11. 14968.20 15018.80 13105.90 13405.80 16,534,099,968 225,178,724,050
2018. 01. 10. 14588.50 14973.30 13691.20 14973.30 18,500,800,512 251,472,635,522
2018. 01. 09. 15123.70 15497.50 14424.00 14595.40 16,659,999,744 245,095,808,695
2018. 01. 08. 16476.20 16537.90 14208.20 15170.10 18,413,899,776 254,715,263,101
2018. 01. 07. 17527.30 17579.60 16087.70 16477.60 15,866,000,384 276,634,797,271
2018. 01. 06. 17462.10 17712.40 16764.60 17527.00 18,314,600,448 294,217,423,675
2018. 01. 05. 15477.20 17705.20 15202.80 17429.50 23,840,899,072 292,544,135,538
2018. 01. 04. 15270.70 15739.70 14522.20 15599.20 21,783,199,744 261,795,321,110
2018. 01. 03. 14978.20 15572.80 14844.50 15201.00 16,871,900,160 255,080,562,912
2018. 01. 02. 13625.00 15444.60 13163.60 14982.10 16,846,600,192 251,377,913,955
2018. 01. 01. 14112.20 14112.20 13154.70 13657.20 10,291,200,000 229,119,155,396
2017. 12. 31. 12897.70 14377.40 12755.60 14156.40 12,136,299,520 237,465,823,980
2017. 12. 30. 14681.90 14681.90 12350.10 12952.20 14,452,599,808 217,239,803,085
2017. 12. 29. 14695.80 15279.00 14307.00 14656.20 13,025,500,160 245,793,634,125
2017. 12. 28. 15864.10 15888.40 13937.30 14606.50 12,336,499,712 244,929,825,575
2017. 12. 27. 16163.50 16930.90 15114.30 15838.50 12,487,600,128 265,559,172,050
2017. 12. 26. 14036.60 16461.20 14028.90 16099.80 13,454,300,160 269,908,107,763
2017. 12. 25. 13995.90 14593.00 13448.90 14026.60 10,664,699,904 235,126,843,805
2017. 12. 24. 14608.20 14626.00 12747.70 13925.80 11,572,299,776 233,414,163,395
2017. 12. 23. 13948.70 15603.20 13828.80 14699.20 13,086,000,128 246,349,213,910
2017. 12. 22. 15898.00 15943.40 11833.00 13831.80 22,197,999,616 231,788,283,457
2017. 12. 21. 16642.40 17567.70 15342.70 15802.90 16,516,599,808 264,788,651,530
2017. 12. 20. 17760.30 17934.70 16077.70 16624.60 22,149,699,584 278,528,964,015
2017. 12. 19. 19118.30 19177.80 17275.40 17776.70 16,894,499,840 297,801,055,828
2017. 12. 18. 19106.40 19371.00 18355.90 19114.20 14,839,499,776 320,174,318,520
2017. 12. 17. 19475.80 20089.00 18974.10 19140.80 13,314,599,936 320,576,568,850
2017. 12. 16. 17760.30 19716.70 17515.30 19497.40 12,740,599,808 326,502,485,530
2017. 12. 15. 16601.30 18154.10 16601.30 17706.90 14,309,999,616 296,482,120,238
2017. 12. 14. 16384.60 17085.80 16185.90 16564.00 13,777,399,808 277,310,347,000
2017. 12. 13. 17500.00 17653.10 16039.70 16408.20 12,976,900,096 274,663,619,978
2017. 12. 12. 16919.80 17781.80 16571.60 17415.40 14,603,799,552 291,483,935,710
2017. 12. 11. 15427.40 17513.90 15404.80 16936.80 12,153,900,032 283,439,888,520
2017. 12. 10. 15168.40 15850.60 13226.60 15455.40 13,433,299,968 258,615,393,665
2017. 12. 09. 16523.30 16783.00 13674.90 15178.20 13,911,300,096 253,946,084,745
2017. 12. 08. 17802.90 18353.40 14336.90 16569.40 21,135,998,976 277,185,764,485
2017. 12. 07. 14266.10 17899.70 14057.30 17899.70 17,950,699,520 299,405,364,249
2017. 12. 06. 11923.40 14369.10 11923.40 14291.50 12,656,300,032 239,024,437,136
2017. 12. 05. 11685.70 12032.00 11604.60 11916.70 6,895,260,160 199,278,350,420
2017. 12. 04. 11315.40 11657.20 11081.80 11657.20 6,132,409,856 194,912,755,450
2017. 12. 03. 11082.70 11858.70 10862.00 11323.20 6,608,309,760 189,302,389,920
2017. 12. 02. 10978.30 11320.20 10905.10 11074.60 5,138,500,096 185,122,039,035
2017. 12. 01. 10198.60 11046.70 9694.65 10975.60 6,783,119,872 183,444,663,767
2017. 11. 30. 9906.79 10801.00 9202.05 10233.60 8,310,689,792 171,020,085,600
2017. 11. 29. 10077.40 11517.40 9601.03 9888.61 11,568,799,744 165,233,728,795
2017. 11. 28. 9823.43 10125.70 9736.30 10058.80 6,348,819,968 168,056,012,886
2017. 11. 27. 9352.72 9818.35 9352.72 9818.35 5,653,320,192 164,019,464,090
2017. 11. 26. 8789.04 9522.93 8775.59 9330.55 5,475,579,904 155,850,742,551
2017. 11. 25. 8241.71 8790.92 8191.15 8790.92 4,342,060,032 146,820,557,006
2017. 11. 24. 8074.02 8374.16 7940.93 8253.69 5,058,610,176 137,831,976,173
2017. 11. 23. 8232.38 8267.40 8038.77 8038.77 4,225,179,904 134,227,860,479
2017. 11. 22. 8077.95 8302.26 8075.47 8253.55 3,633,530,112 137,797,862,084
2017. 11. 21. 8205.74 8348.66 7762.71 8071.26 4,277,609,984 134,739,693,480
2017. 11. 20. 8039.07 8336.86 7949.36 8200.64 3,488,450,048 136,881,802,624
2017. 11. 19. 7766.03 8101.91 7694.10 8036.49 3,149,319,936 134,124,196,206
2017. 11. 18. 7697.21 7884.99 7463.44 7790.15 3,667,190,016 129,997,247,838
2017. 11. 17. 7853.57 8004.59 7561.09 7708.99 4,651,670,016 128,621,507,062
2017. 11. 16. 7323.24 7967.38 7176.58 7871.69 5,123,809,792 131,328,418,537
2017. 11. 15. 6634.76 7342.25 6634.76 7315.54 4,200,880,128 122,035,826,506
2017. 11. 14. 6561.48 6764.98 6461.75 6635.75 3,197,110,016 110,683,148,744
2017. 11. 13. 5938.25 6811.19 5844.29 6559.49 6,263,249,920 109,400,650,105
2017. 11. 12. 6295.45 6625.05 5519.01 5950.07 8,957,349,888 99,226,193,603
2017. 11. 11. 6618.61 6873.15 6204.22 6357.60 4,908,680,192 106,016,076,151
2017. 11. 10. 7173.73 7312.00 6436.87 6618.14 5,208,249,856 110,354,089,394
2017. 11. 09. 7446.83 7446.83 7101.52 7143.58 3,226,249,984 119,104,730,750
2017. 11. 08. 7141.38 7776.42 7114.02 7459.69 4,602,200,064 124,360,767,999
2017. 11. 07. 7023.10 7253.32 7023.10 7144.38 2,326,340,096 119,091,456,315
2017. 11. 06. 7403.22 7445.77 7007.31 7022.76 3,111,899,904 117,050,623,317
2017. 11. 05. 7404.52 7617.48 7333.19 7407.41 2,380,410,112 123,449,206,170
2017. 11. 04. 7164.48 7492.86 7031.28 7379.95 2,483,800,064 122,978,748,805
2017. 11. 03. 7087.53 7461.29 7002.94 7207.76 3,369,860,096 120,097,405,359
2017. 11. 02. 6777.77 7367.33 6758.72 7078.50 4,653,770,240 117,933,380,780
2017. 11. 01. 6440.97 6767.31 6377.88 6767.31 2,870,320,128 112,735,345,036
2017. 10. 31. 6132.02 6470.43 6103.33 6468.40 2,311,379,968 107,743,731,291
2017. 10. 30. 6114.85 6214.99 6040.85 6130.53 1,772,150,016 102,105,356,519
2017. 10. 29. 5754.44 6255.71 5724.58 6153.85 2,859,040,000 102,482,445,590
2017. 10. 28. 5787.82 5876.72 5689.19 5753.09 1,403,920,000 95,797,359,518
2017. 10. 27. 5899.74 5988.39 5728.82 5780.90 1,710,130,048 96,254,297,360
2017. 10. 26. 5747.95 5976.80 5721.22 5904.83 1,905,040,000 98,310,176,011
2017. 10. 25. 5524.60 5754.33 5397.88 5750.80 1,966,989,952 95,732,630,220
2017. 10. 24. 5935.52 5935.52 5504.18 5526.64 2,735,699,968 91,988,225,800
2017. 10. 23. 6006.00 6075.59 5732.47 5930.32 2,401,840,128 98,695,054,084
2017. 10. 22. 6036.66 6076.26 5792.34 6008.42 2,034,630,016 99,981,911,326
2017. 10. 21. 5996.79 6194.88 5965.07 6031.60 2,207,099,904 100,353,682,389
2017. 10. 20. 5708.11 6060.11 5627.23 6011.45 2,354,429,952 100,007,083,345
2017. 10. 19. 5583.74 5744.35 5531.06 5708.52 1,780,540,032 94,954,808,115
2017. 10. 18. 5603.82 5603.82 5151.44 5590.69 2,399,269,888 92,982,539,106
2017. 10. 17. 5741.58 5800.35 5472.72 5605.51 1,821,570,048 93,218,297,189
2017. 10. 16. 5687.57 5776.23 5544.21 5725.59 2,008,070,016 95,203,392,843
2017. 10. 15. 5835.96 5852.48 5478.61 5678.19 1,976,039,936 94,403,031,755
2017. 10. 14. 5643.53 5837.70 5591.64 5831.79 1,669,030,016 96,942,498,331
2017. 10. 13. 5464.16 5840.30 5436.85 5647.21 3,615,480,064 93,864,253,934
2017. 10. 12. 4829.58 5446.91 4822.00 5446.91 2,791,610,112 90,525,666,972
2017. 10. 11. 4789.25 4873.73 4751.63 4826.48 1,222,279,936 80,205,238,020
2017. 10. 10. 4776.21 4922.17 4765.10 4781.99 1,597,139,968 79,457,603,224
2017. 10. 09. 4614.52 4878.71 4564.25 4772.02 1,968,739,968 79,282,158,943
2017. 10. 08. 4429.67 4624.14 4405.64 4610.48 1,313,869,952 76,589,293,760
2017. 10. 07. 4369.35 4443.88 4321.05 4426.89 906,928,000 73,529,314,833
2017. 10. 06. 4324.46 4413.27 4320.53 4370.81 1,069,939,968 72,589,262,957
2017. 10. 05. 4229.88 4362.64 4164.05 4328.41 1,161,769,984 71,876,277,937
2017. 10. 04. 4319.37 4352.31 4210.42 4229.36 1,116,770,048 70,225,033,578
2017. 10. 03. 4408.46 4432.47 4258.89 4317.48 1,288,019,968 71,681,069,637
2017. 10. 02. 4395.81 4470.23 4377.46 4409.32 1,431,730,048 73,195,646,776
2017. 10. 01. 4341.05 4403.74 4269.81 4403.74 1,208,210,048 73,094,870,674
2017. 09. 30. 4166.11 4358.43 4160.86 4338.71 1,207,449,984 72,008,428,789
2017. 09. 29. 4171.62 4214.63 4039.29 4163.07 1,367,049,984 69,086,146,650
2017. 09. 28. 4197.13 4279.31 4109.70 4174.73 1,712,320,000 69,270,823,146
2017. 09. 27. 3892.94 4210.05 3884.82 4200.67 1,686,880,000 69,691,950,752
2017. 09. 26. 3928.41 3969.89 3869.90 3892.35 1,043,740,032 64,569,365,079
2017. 09. 25. 3681.58 3950.25 3681.58 3926.07 1,374,210,048 65,122,213,849
2017. 09. 24. 3796.15 3796.15 3666.90 3682.84 768,014,976 61,081,971,156
2017. 09. 23. 3629.92 3819.21 3594.58 3792.40 928,113,984 62,892,069,389
2017. 09. 22. 3628.02 3758.27 3553.53 3630.70 1,194,829,952 60,203,040,223
2017. 09. 21. 3901.47 3916.42 3613.63 3631.04 1,411,480,064 60,202,370,872
2017. 09. 20. 3916.36 4031.39 3857.73 3905.95 1,213,830,016 64,751,811,835
2017. 09. 19. 4073.79 4094.07 3868.87 3924.97 1,563,980,032 65,061,185,838
2017. 09. 18. 3591.09 4079.23 3591.09 4065.20 1,943,209,984 67,377,945,990
2017. 09. 17. 3606.28 3664.81 3445.64 3582.88 1,239,149,952 59,377,995,376
2017. 09. 16. 3637.75 3808.84 3487.79 3625.04 1,818,400,000 60,068,678,195
2017. 09. 15. 3166.30 3733.45 2946.62 3637.52 4,148,069,888 60,267,886,368
2017. 09. 14. 3875.37 3920.60 3153.86 3154.95 2,716,310,016 52,265,453,816
2017. 09. 13. 4131.98 4131.98 3789.92 3882.59 2,219,409,920 64,311,123,695
2017. 09. 12. 4168.88 4344.65 4085.22 4130.81 1,864,530,048 68,412,822,896
2017. 09. 11. 4122.47 4261.67 4099.40 4161.27 1,557,330,048 68,907,352,119
2017. 09. 10. 4229.34 4245.44 3951.04 4122.94 1,679,090,048 68,263,826,801
2017. 09. 09. 4229.81 4308.82 4114.11 4226.06 1,386,230,016 69,963,847,482
2017. 09. 08. 4605.16 4661.00 4075.18 4228.75 2,700,890,112 69,999,555,938
2017. 09. 07. 4589.14 4655.04 4491.33 4599.88 1,844,620,032 76,132,843,874
2017. 09. 06. 4376.59 4617.25 4376.59 4597.12 2,172,100,096 76,077,049,312
2017. 09. 05. 4228.29 4427.84 3998.11 4376.53 2,697,969,920 72,417,728,536
2017. 09. 04. 4591.63 4591.63 4108.40 4236.31 2,987,330,048 70,087,101,256
2017. 09. 03. 4585.27 4714.08 4417.59 4582.96 1,933,190,016 75,812,181,334
2017. 09. 02. 4901.42 4975.04 4469.24 4578.77 2,722,139,904 75,734,114,962
2017. 09. 01. 4701.76 4892.01 4678.53 4892.01 2,599,079,936 80,905,039,782
2017. 08. 31. 4555.59 4736.05 4549.40 4703.39 1,944,930,048 77,775,374,625
2017. 08. 30. 4570.36 4626.52 4471.41 4565.30 1,937,849,984 75,482,724,984
2017. 08. 29. 4389.21 4625.68 4352.13 4579.02 2,486,080,000 75,699,786,263
2017. 08. 28. 4384.45 4403.93 4224.64 4382.66 1,959,330,048 72,445,588,933
2017. 08. 27. 4345.10 4416.59 4317.29 4382.88 1,537,459,968 72,441,993,792
2017. 08. 26. 4372.06 4379.28 4269.52 4352.40 1,511,609,984 71,929,882,019
2017. 08. 25. 4332.82 4455.70 4307.35 4371.60 1,727,970,048 72,241,507,489
2017. 08. 24. 4137.60 4376.39 4130.26 4334.68 2,037,750,016 71,625,870,868
2017. 08. 23. 4089.01 4255.78 4078.41 4151.52 2,369,819,904 68,593,954,170
2017. 08. 22. 3998.35 4128.76 3674.58 4100.52 3,764,239,872 67,743,202,431
2017. 08. 21. 4090.48 4109.14 3988.60 4001.74 2,800,890,112 66,106,992,038
2017. 08. 20. 4189.31 4196.29 4069.88 4087.66 2,109,769,984 67,520,478,838
2017. 08. 19. 4137.75 4243.26 3970.55 4193.70 2,975,820,032 69,265,141,208
2017. 08. 18. 4324.34 4370.13 4015.40 4160.62 2,941,710,080 68,710,871,037
2017. 08. 17. 4384.44 4484.70 4243.71 4331.69 2,553,359,872 71,527,949,443
2017. 08. 16. 4200.34 4381.23 3994.42 4376.63 2,272,039,936 72,260,183,303
2017. 08. 15. 4326.99 4455.97 3906.18 4181.93 3,258,050,048 69,038,855,081
2017. 08. 14. 4066.10 4325.13 3989.16 4325.13 2,463,089,920 71,394,704,654
2017. 08. 13. 3880.04 4208.39 3857.80 4073.26 3,159,089,920 67,230,528,989
2017. 08. 12. 3650.63 3949.92 3613.70 3884.71 2,219,589,888 64,111,163,866
2017. 08. 11. 3373.82 3679.72 3372.12 3650.62 2,021,190,016 60,241,844,923
2017. 08. 10. 3341.84 3453.45 3319.47 3381.28 1,515,110,016 55,791,120,000
2017. 08. 09. 3420.40 3422.76 3247.67 3342.47 1,468,960,000 55,145,196,472
2017. 08. 08. 3370.22 3484.85 3345.83 3419.94 1,752,760,064 56,417,337,745
2017. 08. 07. 3212.78 3397.68 3180.89 3378.94 1,482,279,936 55,734,179,251
2017. 08. 06. 3257.61 3293.29 3155.60 3213.94 1,105,030,016 53,006,426,108
2017. 08. 05. 2897.63 3290.01 2874.83 3252.91 1,945,699,968 53,643,452,554
2017. 08. 04. 2806.93 2899.33 2743.72 2895.89 1,002,120,000 47,749,461,443
2017. 08. 03. 2709.56 2813.31 2685.14 2804.73 804,796,992 46,239,970,790
2017. 08. 02. 2727.13 2762.53 2668.59 2710.67 1,094,950,016 44,684,649,516
2017. 08. 01. 2871.30 2921.35 2685.61 2718.26 1,324,669,952 44,804,603,885
2017. 07. 31. 2763.24 2889.62 2720.61 2875.34 860,574,976 47,388,334,773
2017. 07. 30. 2724.39 2758.53 2644.85 2757.18 705,942,976 45,435,913,868
2017. 07. 29. 2807.02 2808.76 2692.80 2726.45 803,745,984 44,924,534,585
2017. 07. 28. 2679.73 2897.45 2679.73 2809.01 1,380,099,968 46,279,316,161
2017. 07. 27. 2538.71 2693.32 2529.34 2671.78 789,104,000 44,013,533,097
2017. 07. 26. 2577.77 2610.76 2450.80 2529.45 937,404,032 41,663,929,265
2017. 07. 25. 2757.50 2768.08 2480.96 2576.48 1,460,089,984 42,433,788,244
2017. 07. 24. 2732.70 2777.26 2699.19 2754.86 866,473,984 45,366,654,309
2017. 07. 23. 2808.10 2832.18 2653.94 2730.40 1,072,840,000 44,957,775,265
2017. 07. 22. 2668.63 2862.42 2657.71 2810.12 1,177,129,984 46,264,340,367
2017. 07. 21. 2838.41 2838.41 2621.85 2667.76 1,489,449,984 43,915,296,559
2017. 07. 20. 2269.89 2900.70 2269.89 2817.60 2,249,260,032 46,376,428,080
2017. 07. 19. 2323.08 2397.17 2260.23 2273.43 1,245,100,032 37,415,031,061
2017. 07. 18. 2233.52 2387.61 2164.77 2318.88 1,512,450,048 38,158,677,672
2017. 07. 17. 1932.62 2230.49 1932.62 2228.41 1,201,760,000 36,665,393,517
2017. 07. 16. 1991.98 2058.77 1843.03 1929.82 1,182,870,016 31,748,939,343
2017. 07. 15. 2230.12 2231.14 1990.41 1998.86 993,608,000 32,880,721,300
2017. 07. 14. 2360.59 2363.25 2183.22 2233.34 882,502,976 36,734,255,488
2017. 07. 13. 2402.70 2425.22 2340.83 2357.90 835,769,984 38,778,935,907
2017. 07. 12. 2332.77 2423.71 2275.14 2398.84 1,117,410,048 39,447,604,438
2017. 07. 11. 2385.89 2413.47 2296.81 2337.79 1,329,760,000 38,438,497,236
2017. 07. 10. 2525.25 2537.16 2321.13 2372.56 1,111,200,000 39,005,033,499
2017. 07. 09. 2572.61 2635.49 2517.59 2518.44 527,856,000 41,397,076,604
2017. 07. 08. 2520.27 2571.34 2492.31 2571.34 733,329,984 42,262,222,823
2017. 07. 07. 2608.59 2916.14 2498.87 2518.66 917,411,968 41,391,217,675
2017. 07. 06. 2608.10 2616.72 2581.69 2608.56 761,956,992 42,863,758,795
2017. 07. 05. 2602.87 2622.65 2538.55 2601.99 941,566,016 42,751,085,999
2017. 07. 04. 2561.00 2631.59 2559.35 2601.64 985,516,032 42,740,618,673
2017. 07. 03. 2498.56 2595.00 2480.47 2564.06 964,112,000 42,118,211,083
2017. 07. 02. 2436.40 2514.28 2394.84 2506.47 803,747,008 41,167,015,221
2017. 07. 01. 2492.60 2515.27 2419.23 2434.55 779,913,984 39,980,058,373
2017. 06. 30. 2539.24 2559.25 2478.43 2480.84 860,273,024 40,735,082,695
2017. 06. 29. 2567.56 2588.83 2510.48 2539.32 949,979,008 41,690,395,783
2017. 06. 28. 2553.03 2603.98 2484.42 2574.79 1,183,869,952 42,268,942,193
2017. 06. 27. 2478.45 2552.45 2332.99 2552.45 1,489,789,952 41,897,190,525
2017. 06. 26. 2590.57 2615.25 2376.29 2478.45 1,663,280,000 40,677,994,354
2017. 06. 25. 2607.25 2682.26 2552.12 2589.41 1,161,100,032 42,495,001,716
2017. 06. 24. 2738.52 2757.94 2583.19 2608.72 982,750,016 42,807,952,581
2017. 06. 23. 2707.34 2765.17 2706.37 2744.91 961,318,976 45,037,797,053
2017. 06. 22. 2691.03 2723.74 2642.36 2705.41 1,097,939,968 44,384,244,937
2017. 06. 21. 2709.43 2772.01 2660.40 2689.10 1,626,579,968 44,111,929,173
2017. 06. 20. 2591.26 2763.45 2589.82 2721.79 1,854,189,952 44,643,512,689
2017. 06. 19. 2549.03 2662.85 2549.03 2589.60 1,446,840,064 42,470,734,800
2017. 06. 18. 2655.35 2662.10 2516.33 2548.29 1,178,659,968 41,788,418,974
2017. 06. 17. 2514.01 2685.19 2484.96 2655.88 1,534,509,952 43,548,031,452
2017. 06. 16. 2469.57 2539.92 2385.15 2518.56 1,195,190,016 41,291,821,423
2017. 06. 15. 2499.58 2534.71 2212.96 2464.58 2,026,259,968 40,402,259,202
2017. 06. 14. 2716.88 2786.83 2412.94 2506.37 1,696,560,000 41,082,567,339
2017. 06. 13. 2680.91 2789.04 2650.38 2717.02 1,781,200,000 44,530,631,894
2017. 06. 12. 2953.22 2997.26 2518.56 2659.63 2,569,530,112 43,585,351,533
2017. 06. 11. 2942.41 2996.60 2840.53 2958.11 1,752,400,000 48,471,330,146
2017. 06. 10. 2828.14 2950.99 2746.55 2947.71 2,018,889,984 48,295,501,718
2017. 06. 09. 2807.44 2901.71 2795.62 2823.81 1,348,950,016 46,260,465,854
2017. 06. 08. 2720.49 2815.30 2670.95 2805.62 1,281,170,048 45,957,247,989
2017. 06. 07. 2869.38 2869.38 2700.56 2732.16 1,517,709,952 44,748,237,218
2017. 06. 06. 2690.84 2999.91 2690.84 2863.20 2,089,609,984 46,888,622,160
2017. 06. 05. 2512.40 2686.81 2510.22 2686.81 1,369,309,952 43,994,968,834
2017. 06. 04. 2547.79 2585.89 2452.54 2511.81 1,355,120,000 41,124,262,595
2017. 06. 03. 2493.72 2581.91 2423.57 2515.35 1,514,950,016 41,177,190,057
2017. 06. 02. 2404.03 2488.55 2373.32 2488.55 1,317,030,016 40,732,491,835
2017. 06. 01. 2288.33 2448.39 2288.33 2407.88 1,653,180,032 39,407,633,763
2017. 05. 31. 2187.19 2311.08 2145.57 2286.41 1,544,829,952 37,414,813,240
2017. 05. 30. 2255.36 2301.96 2124.57 2175.47 1,443,970,048 35,594,903,085
2017. 05. 29. 2159.43 2307.05 2107.17 2255.61 994,625,024 36,901,102,917
2017. 05. 28. 2054.08 2267.34 2054.08 2155.80 1,147,139,968 35,264,171,110
2017. 05. 27. 2196.27 2260.20 1855.83 2038.87 1,700,480,000 33,347,170,525
2017. 05. 26. 2320.89 2573.79 2071.99 2202.42 1,763,480,064 36,017,660,894
2017. 05. 25. 2446.24 2763.71 2285.30 2304.98 2,406,700,032 37,690,456,715
2017. 05. 24. 2321.37 2523.72 2321.37 2443.64 1,725,379,968 39,952,841,999
2017. 05. 23. 2191.56 2320.82 2178.50 2320.42 1,378,749,952 37,933,704,066
2017. 05. 22. 2043.19 2303.90 2017.87 2173.40 1,942,220,032 35,525,744,380
2017. 05. 21. 2067.03 2119.08 2037.50 2041.20 1,147,859,968 33,361,091,114
2017. 05. 20. 1984.24 2084.73 1974.92 2084.73 961,336,000 34,068,630,559
2017. 05. 19. 1897.37 2004.52 1890.25 1987.71 1,157,289,984 32,479,082,015
2017. 05. 18. 1818.70 1904.48 1807.12 1888.65 894,321,024 30,856,574,835
2017. 05. 17. 1726.73 1864.05 1661.91 1839.09 1,064,729,984 30,043,626,195
2017. 05. 16. 1741.70 1785.94 1686.54 1734.45 959,044,992 28,330,874,003
2017. 05. 15. 1808.44 1812.80 1708.54 1738.43 731,529,024 28,392,885,375
2017. 05. 14. 1800.86 1831.42 1776.62 1808.91 437,196,000 29,540,290,794
2017. 05. 13. 1723.12 1812.99 1651.08 1804.91 579,635,008 29,471,223,857
2017. 05. 12. 1845.76 1856.15 1694.01 1724.24 740,984,000 28,150,631,936
2017. 05. 11. 1780.37 1873.93 1755.35 1848.57 799,489,984 30,176,934,751
2017. 05. 10. 1756.52 1788.44 1719.10 1787.13 915,723,008 29,170,965,564
2017. 05. 09. 1723.89 1833.49 1716.30 1755.36 1,167,920,000 28,649,119,972
2017. 05. 08. 1596.92 1723.35 1596.92 1723.35 1,340,320,000 28,123,369,330
2017. 05. 07. 1579.47 1596.72 1559.76 1596.71 1,080,029,952 26,053,077,975
2017. 05. 06. 1556.81 1578.80 1542.50 1578.80 582,529,984 25,757,608,890
2017. 05. 05. 1540.87 1618.03 1530.31 1555.45 946,035,968 25,373,374,563
2017. 05. 04. 1490.72 1608.91 1490.72 1537.67 933,548,992 25,080,858,487
2017. 05. 03. 1453.78 1492.77 1447.49 1490.09 583,795,968 24,301,634,925
2017. 05. 02. 1421.03 1473.90 1415.69 1452.82 477,337,984 23,691,443,738
2017. 05. 01. 1348.30 1434.32 1348.30 1421.60 713,624,000 23,179,524,919
2017. 04. 30. 1321.87 1347.91 1314.92 1347.89 413,115,008 21,975,104,909
2017. 04. 29. 1317.84 1327.20 1315.21 1321.79 422,705,984 21,547,126,640
2017. 04. 28. 1317.74 1331.28 1292.37 1316.48 527,488,992 21,457,669,552
2017. 04. 27. 1281.88 1319.70 1281.30 1317.73 449,196,992 21,475,836,448
2017. 04. 26. 1265.99 1294.83 1265.93 1281.08 329,631,008 20,876,159,410
2017. 04. 25. 1250.45 1267.58 1249.97 1265.49 242,556,000 20,619,704,237
2017. 04. 24. 1209.63 1250.94 1209.63 1250.15 235,806,000 20,367,443,800
2017. 04. 23. 1231.92 1232.20 1203.94 1207.21 258,951,008 19,665,994,145
2017. 04. 22. 1222.71 1235.56 1208.47 1231.71 249,320,000 20,062,753,908
2017. 04. 21. 1229.42 1235.94 1215.56 1222.05 272,167,008 19,903,192,286
2017. 04. 20. 1211.08 1240.79 1208.41 1229.08 315,108,000 20,015,137,622
2017. 04. 19. 1212.13 1215.51 1205.08 1210.29 288,060,992 19,707,045,565
2017. 04. 18. 1193.77 1217.57 1193.77 1211.67 270,524,000 19,727,334,977
2017. 04. 17. 1183.25 1194.90 1172.65 1193.91 253,206,000 19,436,033,390
2017. 04. 16. 1172.61 1187.22 1172.61 1182.94 183,231,008 19,255,408,766
2017. 04. 15. 1167.30 1188.00 1164.96 1172.52 203,559,008 19,083,656,460
2017. 04. 14. 1170.33 1190.80 1159.79 1167.54 254,827,008 19,000,400,018
2017. 04. 13. 1201.02 1205.89 1156.44 1169.28 351,968,992 19,026,699,552
2017. 04. 12. 1204.81 1207.14 1196.76 1200.37 288,702,016 19,530,680,104
2017. 04. 11. 1187.46 1208.07 1187.46 1205.01 216,182,000 19,604,036,563
2017. 04. 10. 1187.30 1190.34 1179.04 1187.13 215,883,008 19,310,642,460
2017. 04. 09. 1176.57 1197.21 1171.86 1187.87 242,343,008 19,320,511,927
2017. 04. 08. 1172.65 1184.98 1162.58 1175.95 209,312,000 19,124,327,856
2017. 04. 07. 1178.94 1186.58 1163.39 1176.90 317,022,016 19,137,747,435
2017. 04. 06. 1125.81 1188.37 1125.81 1182.68 511,222,016 19,229,356,147
2017. 04. 05. 1134.14 1135.09 1113.63 1124.78 414,784,000 18,285,857,775
2017. 04. 04. 1145.52 1156.44 1120.52 1133.25 436,310,016 18,421,262,063
2017. 04. 03. 1102.95 1151.74 1102.95 1143.81 580,444,032 18,591,158,323
2017. 04. 02. 1080.61 1107.59 1075.45 1102.17 514,187,008 17,911,915,755
2017. 04. 01. 1071.71 1091.72 1061.09 1080.50 289,633,984 17,557,597,716
2017. 03. 31. 1026.64 1074.92 1026.64 1071.79 447,287,008 17,414,322,808
2017. 03. 30. 1042.21 1049.29 1020.04 1026.43 352,968,992 16,675,587,066
2017. 03. 29. 1046.08 1055.13 1015.88 1039.97 298,457,984 16,893,415,156
2017. 03. 28. 1044.58 1064.65 1027.73 1047.15 326,332,000 17,008,241,726
2017. 03. 27. 972.05 1046.40 971.98 1045.77 372,535,008 16,983,801,541
2017. 03. 26. 974.02 1007.96 954.19 966.72 303,668,000 15,698,465,531
2017. 03. 25. 936.54 975.76 903.71 972.78 435,803,008 15,794,781,102
2017. 03. 24. 1038.45 1040.47 934.36 937.52 491,038,016 15,220,718,764
2017. 03. 23. 1050.05 1058.01 1028.93 1038.59 248,540,000 16,859,314,109
2017. 03. 22. 1120.65 1120.65 1014.21 1049.14 380,840,992 17,028,630,158
2017. 03. 21. 1055.36 1122.43 1055.36 1120.54 337,391,008 18,185,299,687
2017. 03. 20. 1037.24 1063.03 1036.68 1054.23 286,529,984 17,107,266,418
2017. 03. 19. 976.73 1069.91 976.73 1036.74 406,648,000 16,821,676,707
2017. 03. 18. 1099.69 1114.07 957.66 973.82 621,302,016 15,798,760,668
2017. 03. 17. 1180.16 1180.16 1099.57 1100.23 706,598,976 17,847,435,957
2017. 03. 16. 1251.33 1257.98 1152.44 1187.81 638,568,000 19,265,847,025
2017. 03. 15. 1240.16 1251.61 1239.75 1249.61 297,804,992 20,265,831,337
2017. 03. 14. 1232.16 1244.81 1220.72 1240.00 245,306,000 20,107,761,880
2017. 03. 13. 1221.78 1237.37 1217.03 1231.92 380,276,992 19,974,334,865
2017. 03. 12. 1176.62 1226.98 1175.36 1221.38 227,176,000 19,801,195,767
2017. 03. 11. 1116.32 1193.83 1116.32 1175.83 283,320,000 19,060,468,862
2017. 03. 10. 1189.36 1270.47 1077.25 1116.72 563,795,968 18,100,188,612
2017. 03. 09. 1150.35 1197.46 1141.23 1188.49 212,283,008 19,261,188,310
2017. 03. 08. 1223.23 1232.16 1148.08 1150.00 332,603,008 18,635,275,050
2017. 03. 07. 1273.21 1275.55 1204.80 1223.54 291,256,000 19,824,773,912
2017. 03. 06. 1267.47 1276.00 1264.60 1272.83 153,656,992 20,620,991,547
2017. 03. 05. 1254.29 1267.29 1238.06 1267.12 134,127,000 20,526,235,270
2017. 03. 04. 1277.43 1279.40 1230.51 1255.15 183,270,000 20,329,978,338
2017. 03. 03. 1250.71 1280.31 1250.71 1274.99 315,739,008 20,649,259,919
2017. 03. 02. 1224.68 1262.13 1215.62 1251.01 368,275,008 20,258,543,188
2017. 03. 01. 1180.04 1222.50 1179.69 1222.50 229,056,992 19,794,459,608
2017. 02. 28. 1180.72 1193.25 1171.82 1179.97 184,956,000 19,103,684,801
2017. 02. 27. 1163.78 1181.98 1163.38 1179.97 131,570,000 19,101,427,518
2017. 02. 26. 1144.27 1167.47 1130.20 1165.20 116,486,000 18,860,247,630
2017. 02. 25. 1170.41 1174.85 1124.59 1143.84 139,960,992 18,511,906,560
2017. 02. 24. 1172.71 1200.39 1131.96 1173.68 330,759,008 18,992,415,818
2017. 02. 23. 1117.27 1176.62 1116.96 1166.72 189,454,000 18,877,442,096
2017. 02. 22. 1114.80 1125.39 1100.55 1117.44 136,100,000 18,077,985,665
2017. 02. 21. 1079.28 1117.25 1076.93 1115.30 186,868,992 18,041,455,273
2017. 02. 20. 1048.69 1080.49 1041.69 1079.98 109,478,000 17,468,244,508
2017. 02. 19. 1054.76 1056.81 1043.46 1047.87 77,423,296 16,946,913,346
2017. 02. 18. 1049.21 1061.10 1046.96 1054.42 99,073,504 17,051,064,834
2017. 02. 17. 1026.12 1053.17 1025.64 1046.21 136,474,000 16,916,338,976
2017. 02. 16. 1007.65 1033.37 1007.65 1027.44 122,277,000 16,610,905,026
2017. 02. 15. 1006.21 1008.84 1001.58 1007.48 89,759,400 16,286,329,282
2017. 02. 14. 991.73 1011.51 986.47 1004.55 137,946,000 16,237,219,721
2017. 02. 13. 998.89 1002.10 976.00 990.64 100,607,000 16,010,322,103
2017. 02. 12. 1003.52 1004.76 996.92 999.18 67,530,000 16,146,290,349
2017. 02. 11. 988.90 1009.29 982.83 1004.45 102,261,000 16,229,677,099
2017. 02. 10. 995.63 998.91 946.69 988.67 190,452,000 15,973,053,725
2017. 02. 09. 1064.70 1088.99 953.34 994.38 407,220,000 16,063,448,932
2017. 02. 08. 1062.32 1078.97 1037.49 1063.07 201,855,008 17,170,799,127
2017. 02. 07. 1040.14 1061.93 1040.14 1061.35 146,007,008 17,141,080,574
2017. 02. 06. 1028.40 1044.64 1028.16 1038.15 111,762,000 16,764,422,010
2017. 02. 05. 1043.52 1043.63 1022.37 1027.34 114,208,000 16,588,240,157
2017. 02. 04. 1031.33 1045.90 1015.16 1042.90 155,064,000 16,837,411,920
2017. 02. 03. 1011.46 1033.87 1008.79 1029.91 201,278,000 16,625,849,489
2017. 02. 02. 990.00 1013.52 983.22 1011.80 145,820,992 16,331,615,570
2017. 02. 01. 970.94 989.11 970.74 989.02 150,110,000 15,962,015,276
2017. 01. 31. 920.96 972.02 920.96 970.40 164,582,000 15,659,186,515
2017. 01. 30. 920.15 923.05 919.47 920.38 78,227,296 14,850,351,605
2017. 01. 29. 922.07 923.42 919.15 919.50 60,851,700 14,834,377,926
2017. 01. 28. 919.81 923.91 919.81 921.59 68,979,600 14,866,260,449
2017. 01. 27. 918.36 923.22 915.85 919.75 125,594,000 14,834,831,700
2017. 01. 26. 902.40 919.33 902.22 917.59 131,958,000 14,797,955,301
2017. 01. 25. 891.92 903.25 891.69 901.54 120,831,000 14,537,488,261
2017. 01. 24. 910.68 924.15 892.29 892.69 111,349,000 14,393,026,385
2017. 01. 23. 925.50 928.27 916.74 921.01 73,588,600 14,848,013,909
2017. 01. 22. 922.21 937.53 897.56 924.67 116,573,000 14,905,439,337
2017. 01. 21. 895.55 927.37 895.53 921.79 111,158,000 14,856,911,163
2017. 01. 20. 898.17 899.40 887.01 895.03 86,728,400 14,423,545,371
2017. 01. 19. 888.34 904.61 884.34 899.07 105,625,000 14,486,616,700
2017. 01. 18. 909.37 917.50 858.30 886.62 225,676,992 14,284,036,613
2017. 01. 17. 830.95 910.56 830.80 907.94 155,095,008 14,625,779,851
2017. 01. 16. 821.78 834.53 820.27 831.53 82,755,200 13,393,372,620
2017. 01. 15. 818.14 823.31 812.87 821.80 71,013,600 13,234,840,657
2017. 01. 14. 825.14 835.09 812.46 818.41 93,063,296 13,178,601,992
2017. 01. 13. 803.74 829.00 780.00 823.98 168,968,000 13,266,554,392
2017. 01. 12. 775.18 826.25 755.76 804.83 222,326,000 12,956,730,411
2017. 01. 11. 908.11 919.45 762.77 777.76 310,928,992 12,519,135,996
2017. 01. 10. 902.44 914.87 901.06 907.68 115,808,000 14,608,685,049
2017. 01. 09. 913.24 913.69 879.81 902.83 141,876,992 14,528,815,565
2017. 01. 08. 908.17 942.72 887.25 911.20 158,715,008 14,661,966,429
2017. 01. 07. 903.49 908.59 823.56 908.59 279,550,016 14,618,030,536
2017. 01. 06. 1014.24 1046.81 883.94 902.20 351,876,000 14,513,695,758
2017. 01. 05. 1156.73 1191.10 910.42 1013.38 510,199,008 16,300,254,795
2017. 01. 04. 1044.40 1159.42 1044.40 1154.73 344,945,984 18,571,869,009
2017. 01. 03. 1021.60 1044.08 1021.60 1043.84 185,168,000 16,786,368,910
2017. 01. 02. 998.62 1031.39 996.70 1021.75 222,184,992 16,429,024,775
2017. 01. 01. 963.66 1003.08 958.70 998.33 147,775,008 16,050,407,461
2016. 12. 31. 960.63 963.74 947.24 963.74 99,135,104 15,492,554,222
2016. 12. 30. 972.53 972.53 934.83 961.24 187,474,000 15,450,507,055
2016. 12. 29. 975.13 979.40 954.50 973.50 199,320,000 15,645,617,392
2016. 12. 28. 934.83 975.92 934.83 975.92 236,630,000 15,682,769,405
2016. 12. 27. 908.35 940.05 904.26 933.20 167,308,000 14,994,286,713
2016. 12. 26. 896.91 913.18 896.90 907.61 123,771,000 14,581,389,977
2016. 12. 25. 899.65 899.65 862.42 896.18 143,664,992 14,396,194,094
2016. 12. 24. 922.18 923.48 886.34 898.82 137,727,008 14,436,754,927
2016. 12. 23. 864.89 925.12 864.68 921.98 275,564,000 14,807,189,352
2016. 12. 22. 834.18 875.78 834.15 864.54 200,027,008 13,882,988,216
2016. 12. 21. 800.64 834.28 799.41 834.28 155,576,000 13,395,445,163
2016. 12. 20. 792.25 801.34 791.50 800.88 99,629,296 12,857,473,134
2016. 12. 19. 790.69 793.61 790.32 792.71 74,886,400 12,725,090,633
2016. 12. 18. 791.01 794.74 788.03 790.53 60,524,400 12,688,510,068
2016. 12. 17. 785.17 792.51 784.86 790.83 78,989,800 12,691,945,028
2016. 12. 16. 778.96 785.03 778.96 784.91 83,608,200 12,595,490,539
2016. 12. 15. 780.07 781.43 777.80 778.09 81,580,096 12,484,761,985
2016. 12. 14. 780.01 782.03 776.84 781.48 75,979,000 12,534,369,129
2016. 12. 13. 780.65 788.46 777.96 780.56 81,645,600 12,521,776,922
2016. 12. 12. 770.04 781.92 770.04 780.09 76,571,000 12,512,497,969
2016. 12. 11. 774.75 774.80 765.41 769.73 57,313,400 12,344,888,048
2016. 12. 10. 773.02 777.09 772.91 774.65 53,843,100 12,421,967,470
2016. 12. 09. 769.94 774.53 769.65 772.79 68,705,296 12,390,863,077
2016. 12. 08. 768.08 774.70 765.95 770.81 80,111,904 12,357,837,893
2016. 12. 07. 764.21 771.54 759.75 768.13 96,426,096 12,313,376,414
2016. 12. 06. 758.72 765.62 758.72 764.22 116,218,000 12,249,086,971
2016. 12. 05. 773.39 773.47 751.71 758.70 106,363,000 12,159,115,875
2016. 12. 04. 771.64 773.87 768.16 773.87 60,557,900 12,400,766,376
2016. 12. 03. 778.25 778.25 764.86 771.16 69,547,296 12,355,811,709
2016. 12. 02. 757.54 781.30 757.54 777.94 127,605,000 12,462,935,160
2016. 12. 01. 746.05 758.28 746.05 756.77 80,461,904 12,122,431,239
2016. 11. 30. 736.28 747.93 736.27 745.69 84,070,800 11,943,536,630
2016. 11. 29. 736.33 737.47 734.56 735.60 68,511,104 11,780,661,280
2016. 11. 28. 732.48 738.01 732.48 735.81 61,888,600 11,782,628,755
2016. 11. 27. 735.44 739.02 731.09 732.03 52,601,800 11,720,648,987
2016. 11. 26. 741.51 742.21 729.63 735.38 54,962,700 11,772,895,899
2016. 11. 25. 740.44 741.65 734.59 741.65 67,807,600 11,871,816,579
2016. 11. 24. 744.62 746.83 733.49 740.29 85,919,296 11,848,658,575
2016. 11. 23. 751.74 752.25 738.92 744.59 76,543,800 11,916,054,235
2016. 11. 22. 739.64 753.87 736.53 751.35 129,906,000 12,022,735,372
2016. 11. 21. 731.27 741.72 730.51 739.25 60,802,400 11,827,902,946
2016. 11. 20. 751.88 755.48 717.94 731.03 154,116,000 11,695,081,878
2016. 11. 19. 751.83 756.24 744.47 751.62 110,608,000 12,023,262,925
2016. 11. 18. 740.71 752.88 736.89 751.59 87,363,104 12,021,432,968
2016. 11. 17. 744.88 755.65 739.51 740.98 108,579,000 11,850,398,479
2016. 11. 16. 711.17 747.61 709.04 744.20 141,294,000 11,900,441,939
2016. 11. 15. 705.79 715.72 705.26 711.62 72,038,496 11,377,924,616
2016. 11. 14. 702.00 706.28 699.81 705.02 62,993,000 11,271,073,434
2016. 11. 13. 705.20 705.26 687.32 702.03 80,318,096 11,215,181,107
2016. 11. 12. 716.75 717.15 704.03 705.05 64,622,500 11,262,273,136
2016. 11. 11. 715.55 718.32 714.41 716.41 63,119,700 11,442,241,390
2016. 11. 10. 722.84 723.02 711.21 715.53 68,807,800 11,426,817,526
2016. 11. 09. 709.83 740.05 708.61 723.27 132,429,000 11,548,965,779
2016. 11. 08. 703.09 712.99 702.39 709.85 79,660,800 11,333,339,468
2016. 11. 07. 710.74 710.74 699.90 703.13 65,047,100 11,224,670,783
2016. 11. 06. 703.81 714.26 699.56 711.52 59,902,200 11,357,385,316
2016. 11. 05. 703.53 707.51 697.74 703.42 53,752,300 11,226,736,982
2016. 11. 04. 689.12 706.93 685.56 703.23 99,907,696 11,222,575,748
2016. 11. 03. 742.35 745.77 678.16 688.70 172,808,000 10,989,660,280
2016. 11. 02. 730.07 740.83 722.35 740.83 84,865,200 11,820,110,421
2016. 11. 01. 701.34 736.45 701.34 729.79 130,527,000 11,642,863,554
2016. 10. 31. 702.64 709.29 691.68 700.97 97,064,400 11,181,852,070
2016. 10. 30. 714.12 714.12 696.47 701.86 100,665,000 11,194,834,676
2016. 10. 29. 690.29 720.40 690.05 714.48 134,760,992 11,394,596,830
2016. 10. 28. 688.00 690.44 684.16 689.65 81,145,504 10,997,420,362
2016. 10. 27. 678.21 688.59 678.04 688.31 96,105,296 10,974,828,655
2016. 10. 26. 657.68 679.73 657.68 678.30 88,877,104 10,813,913,071
2016. 10. 25. 654.00 664.42 653.70 657.59 90,378,800 10,482,565,592
2016. 10. 24. 657.16 657.25 652.59 653.76 62,218,200 10,420,469,172
2016. 10. 23. 657.62 661.13 653.89 657.07 54,474,600 10,472,100,602
2016. 10. 22. 633.14 658.20 632.85 657.29 78,556,496 10,474,463,658
2016. 10. 21. 630.83 634.09 630.69 632.83 55,951,000 10,083,501,603
2016. 10. 20. 630.66 631.92 628.26 630.86 56,957,300 10,050,854,099
2016. 10. 19. 638.13 638.87 628.01 630.52 69,381,696 10,044,471,117
2016. 10. 18. 639.41 640.74 636.00 637.96 65,546,700 10,162,029,114
2016. 10. 17. 641.82 642.33 638.66 639.19 58,063,600 10,180,488,274
2016. 10. 16. 639.08 642.90 638.90 641.63 40,298,100 10,218,348,388
2016. 10. 15. 640.31 642.10 637.39 638.65 39,035,400 10,169,814,232
2016. 10. 14. 637.01 641.28 637.01 640.38 58,144,600 10,196,303,437
2016. 10. 13. 636.03 638.83 635.03 636.79 61,620,700 10,138,078,870
2016. 10. 12. 640.87 641.34 635.97 636.19 92,370,200 10,127,644,784
2016. 10. 11. 619.24 642.08 618.50 641.07 103,590,000 10,204,214,839
2016. 10. 10. 616.82 621.32 616.20 618.99 67,481,104 9,851,764,897
2016. 10. 09. 619.17 619.20 616.61 616.75 39,243,400 9,815,156,618
2016. 10. 08. 617.34 619.85 617.34 619.11 42,345,900 9,851,461,946
2016. 10. 07. 612.61 617.91 611.82 617.12 64,071,400 9,818,599,994
2016. 10. 06. 612.47 613.82 611.47 613.02 56,812,100 9,752,315,689
2016. 10. 05. 610.22 613.81 609.62 612.51 68,077,504 9,743,018,924
2016. 10. 04. 612.05 612.05 609.48 610.20 49,801,600 9,705,099,355
2016. 10. 03. 610.97 612.57 610.46 612.13 46,798,300 9,734,618,878
2016. 10. 02. 613.95 614.01 609.68 610.89 39,249,800 9,713,776,587
2016. 10. 01. 609.93 615.24 609.93 613.98 56,357,000 9,761,887,632
2016. 09. 30. 605.72 609.73 604.14 609.73 56,122,400 9,693,198,750
2016. 09. 29. 605.02 606.82 604.85 605.69 55,658,600 9,627,902,106
2016. 09. 28. 606.24 606.59 604.61 604.73 48,722,600 9,611,532,319
2016. 09. 27. 608.02 608.25 604.11 606.17 49,422,400 9,633,311,305
2016. 09. 26. 600.81 608.14 600.35 608.04 59,153,800 9,661,922,446
2016. 09. 25. 602.75 603.38 599.71 600.83 33,977,800 9,546,132,575
2016. 09. 24. 602.96 604.58 602.04 602.63 35,359,500 9,573,385,118
2016. 09. 23. 596.20 603.21 595.79 602.84 51,067,000 9,575,631,549
2016. 09. 22. 597.28 598.49 596.21 596.30 67,085,300 9,470,698,215
2016. 09. 21. 603.59 603.59 595.88 597.15 82,776,200 9,483,211,005
2016. 09. 20. 609.25 609.53 607.94 608.31 72,710,896 9,659,269,452
2016. 09. 19. 609.87 610.93 608.27 609.23 54,796,400 9,672,709,264
2016. 09. 18. 606.28 610.16 605.86 609.87 48,679,400 9,682,008,337
2016. 09. 17. 607.22 607.86 605.19 605.98 37,140,300 9,619,198,525
2016. 09. 16. 607.25 609.26 606.73 606.97 64,963,400 9,633,710,359
2016. 09. 15. 610.59 611.09 607.16 607.16 59,464,600 9,635,571,708
2016. 09. 14. 608.84 611.95 608.41 610.68 47,877,700 9,690,463,177
2016. 09. 13. 608.03 611.19 606.92 609.24 86,920,600 9,666,424,848
2016. 09. 12. 607.01 608.46 605.41 608.24 72,812,304 9,649,385,919
2016. 09. 11. 623.42 628.82 600.51 606.72 73,610,800 9,624,021,892
2016. 09. 10. 622.93 625.09 622.40 623.51 45,016,800 9,889,124,590
2016. 09. 09. 626.35 626.83 620.26 622.86 64,550,200 9,877,681,032
2016. 09. 08. 614.64 628.77 613.84 626.32 86,713,000 9,931,412,644
2016. 09. 07. 610.57 614.54 608.51 614.54 75,032,400 9,743,676,240
2016. 09. 06. 606.51 610.83 605.09 610.44 78,529,104 9,677,437,248
2016. 09. 05. 608.99 609.05 602.24 606.59 82,446,800 9,615,468,145
2016. 09. 04. 598.59 611.84 596.85 608.63 97,942,896 9,646,846,465
2016. 09. 03. 575.55 599.50 574.06 598.21 159,014,000 9,480,380,026
2016. 09. 02. 572.41 575.64 570.81 575.54 79,910,800 9,120,159,589
2016. 09. 01. 575.55 576.31 571.81 572.30 76,923,400 9,067,854,884
2016. 08. 31. 577.59 577.86 573.64 575.47 75,840,896 9,117,106,217
2016. 08. 30. 574.11 578.36 574.11 577.50 70,342,400 9,148,340,524
2016. 08. 29. 574.07 576.28 573.47 574.11 110,398,000 9,093,420,855
2016. 08. 28. 569.83 574.04 569.74 573.91 86,301,600 9,089,312,935
2016. 08. 27. 579.45 579.84 568.63 569.95 59,698,300 9,025,464,112
2016. 08. 26. 577.75 580.62 576.86 579.65 48,856,800 9,178,145,243
2016. 08. 25. 580.18 580.45 575.17 577.76 136,130,000 9,147,297,036
2016. 08. 24. 583.41 583.59 579.85 580.18 56,328,200 9,184,728,961
2016. 08. 23. 586.77 589.47 581.63 583.41 85,349,200 9,234,845,697
2016. 08. 22. 581.31 588.45 580.59 586.75 72,844,000 9,286,647,694
2016. 08. 21. 581.94 584.16 580.22 581.31 38,299,400 9,199,366,517
2016. 08. 20. 576.08 582.82 575.46 581.70 45,301,400 9,204,384,754
2016. 08. 19. 574.34 578.24 574.18 575.63 50,631,600 9,107,313,927
2016. 08. 18. 573.71 577.79 573.43 574.32 59,896,600 9,085,487,925
2016. 08. 17. 577.76 580.89 571.43 573.22 54,443,000 9,066,995,409
2016. 08. 16. 567.24 581.74 566.72 577.44 58,405,200 9,132,941,526
2016. 08. 15. 570.49 573.58 563.24 567.24 57,262,300 8,970,719,083
2016. 08. 14. 585.59 585.67 564.78 570.47 60,851,100 9,020,848,475
2016. 08. 13. 587.36 589.77 584.98 585.59 43,563,000 9,258,715,472
2016. 08. 12. 588.80 589.91 583.81 587.56 69,218,000 9,288,722,581
2016. 08. 11. 592.12 597.54 589.12 589.12 74,514,400 9,312,340,020
2016. 08. 10. 587.65 599.98 586.37 592.10 102,905,000 9,358,441,335
2016. 08. 09. 591.04 591.09 584.79 587.80 92,228,096 9,289,374,235
2016. 08. 08. 592.74 592.99 588.05 591.05 61,194,100 9,339,910,963
2016. 08. 07. 587.77 597.51 586.82 592.69 82,398,400 9,364,710,627
2016. 08. 06. 575.03 588.40 569.47 587.78 80,797,296 9,286,055,404
2016. 08. 05. 578.28 578.28 569.98 575.04 66,127,900 9,083,715,053
2016. 08. 04. 566.33 579.50 565.78 578.29 125,292,000 9,133,817,995
2016. 08. 03. 548.66 573.36 541.55 566.35 207,982,000 8,944,279,139
2016. 08. 02. 606.40 612.85 531.33 547.47 330,932,992 8,644,864,335
2016. 08. 01. 624.60 626.12 605.88 606.27 121,887,000 9,572,348,580
2016. 07. 31. 655.10 655.28 624.36 624.68 110,818,000 9,861,866,433
2016. 07. 30. 657.01 658.22 654.21 655.05 38,456,100 10,340,045,284
2016. 07. 29. 655.11 657.80 654.79 656.99 60,703,500 10,369,809,306
2016. 07. 28. 654.49 657.59 654.49 655.03 86,428,400 10,337,749,269
2016. 07. 27. 651.63 657.46 648.45 654.35 147,460,992 10,325,917,979
2016. 07. 26. 654.23 656.22 645.88 651.78 225,135,008 10,284,392,843
2016. 07. 25. 661.26 661.83 653.40 654.10 78,176,496 10,319,876,749
2016. 07. 24. 655.41 663.11 652.79 661.28 118,184,000 10,432,244,355
2016. 07. 23. 650.73 656.37 648.52 655.56 69,532,200 10,340,881,944
2016. 07. 22. 664.92 666.58 646.72 650.62 134,169,000 10,261,989,674
2016. 07. 21. 665.23 666.22 660.41 665.01 60,491,800 10,487,976,073
2016. 07. 20. 672.81 672.93 663.36 665.68 94,636,400 10,497,527,596
2016. 07. 19. 672.74 673.28 667.63 672.86 61,203,300 10,609,525,767
2016. 07. 18. 679.81 681.55 668.63 673.11 69,465,000 10,612,299,585
2016. 07. 17. 661.99 682.36 661.99 679.46 74,407,904 10,711,263,460
2016. 07. 16. 663.78 666.46 659.33 660.77 50,330,200 10,415,413,843
2016. 07. 15. 659.17 667.08 659.04 663.26 81,673,104 10,453,381,650
2016. 07. 14. 652.92 662.90 652.92 658.08 98,511,400 10,370,714,378
2016. 07. 13. 664.80 668.70 654.47 654.47 131,449,000 10,312,716,681
2016. 07. 12. 648.28 675.26 646.78 664.55 138,172,992 10,470,577,835
2016. 07. 11. 648.48 659.63 644.98 647.66 107,910,000 10,203,318,330
2016. 07. 10. 650.60 652.29 641.26 649.36 102,532,000 10,229,001,841
2016. 07. 09. 666.38 666.38 633.40 650.96 180,536,000 10,252,979,330
2016. 07. 08. 640.69 666.71 636.47 666.52 141,970,000 10,496,037,616
2016. 07. 07. 678.09 682.43 611.83 640.56 258,091,008 10,084,880,016
2016. 07. 06. 670.42 681.90 670.42 677.33 134,960,992 10,661,460,872
2016. 07. 05. 683.21 683.49 665.07 670.63 130,476,000 10,553,590,036
2016. 07. 04. 658.80 683.66 650.51 683.66 92,008,400 10,756,225,162
2016. 07. 03. 704.97 704.97 649.01 658.66 129,512,000 10,360,455,388
2016. 07. 02. 676.73 703.70 676.40 703.70 112,354,000 11,066,171,356
2016. 07. 01. 672.52 686.15 669.59 676.30 134,431,008 10,632,674,990
2016. 06. 30. 640.59 675.40 636.61 673.34 138,980,000 10,583,527,799
2016. 06. 29. 644.12 644.68 628.28 639.89 142,456,000 10,055,423,427
2016. 06. 28. 658.10 659.25 637.77 647.00 138,384,992 10,164,806,261
2016. 06. 27. 629.35 655.28 620.52 655.28 122,134,000 10,292,371,661
2016. 06. 26. 665.93 665.98 616.93 629.37 109,225,000 9,883,123,077
2016. 06. 25. 665.28 691.73 646.56 665.12 126,656,000 10,442,165,051
2016. 06. 24. 625.58 681.73 625.27 665.30 224,316,992 10,442,233,719
2016. 06. 23. 597.44 629.33 558.14 623.98 253,462,000 9,791,649,877
2016. 06. 22. 665.91 678.67 587.48 596.12 266,392,992 9,352,374,507
2016. 06. 21. 735.88 735.88 639.07 666.65 309,944,000 10,456,853,278
2016. 06. 20. 763.93 764.08 732.73 737.23 174,511,008 11,561,085,979
2016. 06. 19. 756.69 766.62 745.63 763.78 136,184,992 11,974,386,667
2016. 06. 18. 748.76 777.99 733.93 756.23 252,718,000 11,852,610,450
2016. 06. 17. 768.49 775.36 716.56 748.91 363,320,992 11,734,973,407
2016. 06. 16. 696.52 773.72 696.52 766.31 271,633,984 12,004,751,236
2016. 06. 15. 685.68 696.30 672.56 694.47 99,223,800 10,876,756,116
2016. 06. 14. 704.50 704.50 662.80 685.56 186,694,000 10,734,585,656
2016. 06. 13. 671.65 716.00 664.49 704.38 243,295,008 11,026,918,233
2016. 06. 12. 609.68 684.84 607.04 672.78 277,084,992 10,529,624,647
2016. 06. 11. 578.67 607.12 578.67 606.73 82,357,000 9,493,578,714
2016. 06. 10. 575.84 579.13 573.33 577.47 66,991,900 9,033,522,014
2016. 06. 09. 582.20 582.20 570.95 574.63 71,301,000 8,987,040,811
2016. 06. 08. 577.17 582.84 573.13 581.65 80,265,800 9,094,354,021
2016. 06. 07. 585.45 590.26 567.51 576.60 107,770,000 9,013,335,474
2016. 06. 06. 574.60 586.47 574.60 585.54 72,138,896 9,151,021,089
2016. 06. 05. 573.31 582.81 569.18 574.98 68,874,096 8,983,555,643
2016. 06. 04. 569.71 590.13 564.24 572.73 94,925,296 8,945,981,422
2016. 06. 03. 537.68 574.64 536.92 569.19 122,020,000 8,889,102,698
2016. 06. 02. 536.52 540.35 533.08 537.97 60,378,200 8,399,598,923
2016. 06. 01. 531.11 543.08 525.64 536.92 86,061,800 8,381,321,200
2016. 05. 31. 534.19 546.62 520.66 531.39 138,450,000 8,293,035,755
2016. 05. 30. 528.47 544.35 522.96 533.86 87,958,704 8,330,000,111
2016. 05. 29. 527.48 553.96 512.18 526.23 148,736,992 8,209,050,618
2016. 05. 28. 473.03 533.47 472.70 530.04 181,199,008 8,266,477,338
2016. 05. 27. 453.52 478.15 453.52 473.46 164,780,992 7,382,558,440
2016. 05. 26. 449.67 453.64 447.90 453.38 65,203,800 7,067,871,184
2016. 05. 25. 446.06 450.30 446.06 449.60 65,231,000 7,007,360,094
2016. 05. 24. 444.29 447.10 443.93 445.98 65,783,100 6,949,432,035
2016. 05. 23. 439.35 444.35 438.82 444.15 50,582,500 6,919,346,395
2016. 05. 22. 443.22 443.43 439.04 439.32 39,657,600 6,842,082,300
2016. 05. 21. 442.97 443.78 441.71 443.19 42,762,300 6,900,237,725
2016. 05. 20. 437.79 444.05 437.39 442.68 81,987,904 6,890,716,750
2016. 05. 19. 454.52 454.63 438.71 438.71 96,027,400 6,827,425,412
2016. 05. 18. 453.69 456.00 453.30 454.62 86,850,096 7,073,564,772
2016. 05. 17. 454.01 455.07 453.61 453.78 64,100,300 7,058,821,457
2016. 05. 16. 457.59 458.20 452.95 454.16 59,171,500 7,063,120,268
2016. 05. 15. 455.76 458.69 455.46 457.57 28,514,000 7,114,461,730
2016. 05. 14. 455.82 456.84 454.79 455.67 37,209,000 7,083,394,303
2016. 05. 13. 454.85 457.05 453.45 455.67 60,845,000 7,081,726,955
2016. 05. 12. 452.45 454.95 449.25 454.77 59,849,300 7,065,960,832
2016. 05. 11. 450.86 454.58 450.86 452.73 50,605,200 7,032,699,388
2016. 05. 10. 460.52 461.93 448.95 450.89 58,956,100 7,002,714,977
2016. 05. 09. 458.21 462.48 456.53 460.48 55,493,100 7,149,827,444
2016. 05. 08. 458.43 459.42 455.98 458.55 40,315,000 7,117,822,794
2016. 05. 07. 459.64 460.67 457.32 458.54 38,364,500 7,115,722,136
2016. 05. 06. 447.94 461.38 447.07 459.60 72,796,800 7,130,556,704
2016. 05. 05. 446.71 448.51 445.88 447.98 50,440,800 6,948,331,748
2016. 05. 04. 450.18 450.38 445.63 446.72 50,407,300 6,927,161,701
2016. 05. 03. 444.73 451.10 442.62 450.30 59,366,400 6,980,826,502
2016. 05. 02. 451.93 452.45 441.78 444.67 92,127,000 6,891,791,430
2016. 05. 01. 448.48 452.48 447.93 451.88 40,660,100 7,001,712,750
2016. 04. 30. 455.18 455.59 447.70 448.32 69,322,600 6,944,860,514
2016. 04. 29. 449.41 455.38 446.02 455.10 49,258,500 7,048,201,013
2016. 04. 28. 445.04 449.55 436.65 449.01 74,064,704 6,952,183,242
2016. 04. 27. 466.26 467.08 444.13 444.69 93,564,896 6,883,732,526
2016. 04. 26. 461.65 467.96 461.62 466.09 78,971,904 7,213,507,974
2016. 04. 25. 459.12 466.62 453.59 461.43 87,091,800 7,139,621,427
2016. 04. 24. 450.56 460.15 448.93 458.55 68,198,400 7,093,731,211
2016. 04. 23. 445.86 450.28 444.33 450.28 50,485,400 6,964,275,296
2016. 04. 22. 449.69 449.81 444.15 445.74 58,804,400 6,892,364,370
2016. 04. 21. 441.42 450.55 440.95 449.42 68,204,704 6,947,795,903
2016. 04. 20. 435.32 443.05 434.41 441.39 72,890,096 6,821,898,724
2016. 04. 19. 428.70 436.02 428.10 435.51 52,810,500 6,729,223,763
2016. 04. 18. 427.61 429.27 427.09 428.59 55,670,900 6,620,723,761
2016. 04. 17. 430.64 431.37 426.08 427.40 52,125,900 6,600,878,376
2016. 04. 16. 429.58 432.63 428.98 430.57 39,392,800 6,648,182,380
2016. 04. 15. 424.43 429.93 424.43 429.71 54,801,500 6,633,436,610
2016. 04. 14. 423.93 425.37 423.01 424.28 45,281,000 6,548,113,819
2016. 04. 13. 425.63 426.66 422.92 423.73 69,060,400 6,537,929,600
2016. 04. 12. 422.84 427.28 422.84 425.19 70,728,800 6,558,651,418
2016. 04. 11. 421.87 422.74 420.53 422.48 50,747,500 6,515,321,585
2016. 04. 10. 419.59 422.43 419.26 421.56 73,478,600 6,499,536,744
2016. 04. 09. 420.81 420.89 416.52 419.41 49,792,700 6,464,539,022
2016. 04. 08. 422.91 425.36 419.64 420.35 63,454,700 6,477,294,354
2016. 04. 07. 423.62 423.66 420.52 422.74 57,858,600 6,512,693,215
2016. 04. 06. 424.28 424.53 422.73 423.41 59,091,000 6,521,491,709
2016. 04. 05. 421.02 424.26 420.61 424.03 60,718,000 6,529,351,750
2016. 04. 04. 421.30 422.34 419.60 421.44 50,634,300 6,487,898,586
2016. 04. 03. 421.17 421.58 419.70 420.90 38,053,700 6,477,828,309
2016. 04. 02. 418.42 422.08 418.42 420.87 45,681,200 6,475,857,111
2016. 04. 01. 416.76 418.17 415.83 417.96 51,235,700 6,429,593,619
2016. 03. 31. 415.26 418.37 415.26 416.73 60,215,200 6,409,062,819
2016. 03. 30. 416.83 416.83 412.50 414.82 66,034,100 6,378,356,002
2016. 03. 29. 424.30 426.20 412.68 416.52 75,411,504 6,402,954,687
2016. 03. 28. 426.55 426.86 423.29 424.23 68,522,800 6,519,889,575
2016. 03. 27. 418.14 428.80 417.71 426.77 71,229,400 6,557,030,843
2016. 03. 26. 417.36 418.99 416.26 417.95 44,650,400 6,420,042,696
2016. 03. 25. 416.51 418.08 415.56 417.18 52,560,000 6,406,608,048
2016. 03. 24. 418.42 418.68 415.49 416.39 68,346,704 6,393,094,869
2016. 03. 23. 418.16 419.27 417.36 418.04 61,444,200 6,416,845,742
2016. 03. 22. 413.13 418.38 412.53 418.09 66,813,300 6,416,025,151
2016. 03. 21. 413.42 413.42 410.38 413.31 61,655,400 6,341,110,984
2016. 03. 20. 410.40 414.63 410.40 413.76 45,947,900 6,346,546,570
2016. 03. 19. 409.27 410.98 407.23 410.44 58,423,000 6,294,271,612
2016. 03. 18. 420.55 420.55 406.14 409.55 104,940,000 6,279,128,504
2016. 03. 17. 417.89 421.00 417.89 420.62 83,528,600 6,447,467,967
2016. 03. 16. 416.89 417.69 415.91 417.01 65,185,800 6,390,672,724
2016. 03. 15. 416.39 418.13 414.98 416.83 66,781,700 6,386,304,534
2016. 03. 14. 414.20 416.68 414.20 416.44 95,259,400 6,378,632,901
2016. 03. 13. 411.65 416.60 411.64 414.07 74,322,800 6,340,701,565
2016. 03. 12. 421.61 421.80 410.09 411.62 92,712,896 6,301,963,440
2016. 03. 11. 417.24 423.93 417.01 421.69 73,969,696 6,454,555,816
2016. 03. 10. 414.74 417.51 413.25 417.13 81,022,896 6,383,105,414
2016. 03. 09. 413.89 416.03 411.61 414.86 70,012,304 6,346,735,710
2016. 03. 08. 414.46 416.24 411.09 413.97 70,311,696 6,331,422,309
2016. 03. 07. 407.76 415.92 406.31 414.32 85,762,400 6,335,164,892
2016. 03. 06. 400.52 411.91 395.78 407.71 91,212,496 6,232,667,872
2016. 03. 05. 410.78 411.26 394.04 400.57 135,384,992 6,122,091,567
2016. 03. 04. 421.84 425.18 410.94 410.94 90,856,096 6,279,024,638
2016. 03. 03. 423.91 425.37 419.41 421.65 100,484,000 6,441,066,887
2016. 03. 02. 435.13 435.92 423.99 423.99 74,955,296 6,475,329,604
2016. 03. 01. 437.92 439.65 432.32 435.12 74,895,800 6,643,686,404
2016. 02. 29. 433.44 441.51 431.69 437.70 60,694,700 6,681,444,705
2016. 02. 28. 432.57 435.68 423.82 433.50 53,033,400 6,615,986,322
2016. 02. 27. 432.84 434.23 428.10 432.52 41,893,600 6,599,515,471
2016. 02. 26. 424.63 432.15 421.62 432.15 61,486,000 6,592,327,507
2016. 02. 25. 425.04 427.72 420.42 424.54 70,798,000 6,474,784,226
2016. 02. 24. 420.96 425.55 413.91 424.95 67,743,696 6,479,395,124
2016. 02. 23. 438.26 439.86 417.82 420.74 85,244,896 6,413,836,323
2016. 02. 22. 438.99 439.05 432.92 437.75 85,385,200 6,671,673,493
2016. 02. 21. 437.77 448.05 429.08 438.80 89,820,704 6,686,294,225
2016. 02. 20. 421.60 441.98 421.60 437.16 93,992,096 6,659,985,887
2016. 02. 19. 422.73 423.10 417.60 420.79 55,711,300 6,408,881,658
2016. 02. 18. 416.57 426.00 415.64 422.37 76,752,600 6,431,547,586
2016. 02. 17. 407.66 421.17 406.78 416.32 83,193,600 6,337,628,174
2016. 02. 16. 401.43 408.95 401.43 407.49 73,093,104 6,201,590,434
2016. 02. 15. 407.57 410.38 397.75 400.18 74,070,496 6,089,064,891
2016. 02. 14. 392.93 407.23 392.93 407.23 74,469,800 6,194,711,495
2016. 02. 13. 384.64 391.86 384.64 391.86 61,911,700 5,959,279,526
2016. 02. 12. 379.69 384.95 379.60 384.26 67,042,800 5,842,238,586
2016. 02. 11. 382.11 383.13 376.40 379.65 74,375,600 5,770,550,973
2016. 02. 10. 376.15 385.48 375.78 381.65 85,130,896 5,799,042,060
2016. 02. 09. 373.42 377.25 372.90 376.03 55,318,500 5,712,106,127
2016. 02. 08. 376.76 379.88 373.33 373.45 47,671,100 5,671,240,831
2016. 02. 07. 376.51 380.87 374.90 376.62 37,076,300 5,718,023,735
2016. 02. 06. 386.59 386.63 372.39 376.52 49,249,300 5,714,879,155
2016. 02. 05. 388.90 391.09 385.57 386.55 43,825,000 5,865,136,968
2016. 02. 04. 370.17 391.61 369.99 389.59 69,285,504 5,909,517,630
2016. 02. 03. 374.65 374.95 368.05 369.95 45,933,400 5,609,971,377
2016. 02. 02. 372.92 375.88 372.92 374.45 40,378,700 5,676,528,707
2016. 02. 01. 369.35 378.07 367.96 373.06 51,656,700 5,653,747,618
2016. 01. 31. 378.29 380.35 367.83 368.77 37,894,300 5,587,253,351
2016. 01. 30. 378.86 380.92 376.49 378.26 30,284,400 5,729,296,096
2016. 01. 29. 380.11 384.38 365.45 379.47 86,125,296 5,745,985,821
2016. 01. 28. 395.15 395.50 379.73 380.29 59,247,900 5,756,710,303
2016. 01. 27. 392.44 396.84 391.78 394.97 47,424,400 5,977,545,745
2016. 01. 26. 392.00 397.77 390.58 392.15 58,147,000 5,933,372,928
2016. 01. 25. 402.32 402.32 388.55 391.73 59,062,400 5,925,345,408
2016. 01. 24. 388.10 405.48 387.51 402.97 54,824,800 6,093,787,908
2016. 01. 23. 382.43 394.54 381.98 387.49 56,247,400 5,858,059,876
2016. 01. 22. 409.75 410.41 375.28 382.49 91,546,600 5,780,764,155
2016. 01. 21. 419.63 422.88 406.30 410.26 68,338,000 6,198,658,815
2016. 01. 20. 379.74 425.27 376.60 420.23 121,720,000 6,347,836,794
2016. 01. 19. 387.03 387.73 378.97 380.15 46,819,800 5,740,934,168
2016. 01. 18. 381.73 388.10 376.67 387.17 54,403,900 5,845,656,048
2016. 01. 17. 387.15 390.96 380.09 382.30 45,319,600 5,770,478,451
2016. 01. 16. 365.07 390.56 354.91 387.54 120,352,000 5,848,063,566
2016. 01. 15. 430.26 430.26 364.33 364.33 153,351,008 5,496,598,039
2016. 01. 14. 432.29 433.32 427.85 430.31 43,945,500 6,490,638,885
2016. 01. 13. 434.67 435.19 424.44 432.37 173,888,000 6,520,360,056
2016. 01. 12. 448.18 448.18 435.69 435.69 115,607,000 6,568,800,100
2016. 01. 11. 448.70 450.66 443.86 448.43 40,450,000 6,758,931,030
2016. 01. 10. 448.24 448.31 440.35 447.99 35,995,900 6,750,440,386
2016. 01. 09. 453.38 454.64 446.89 447.61 32,278,000 6,742,767,343
2016. 01. 08. 457.54 462.93 447.94 453.23 56,993,000 6,825,700,454
2016. 01. 07. 430.01 458.77 429.08 458.05 87,562,200 6,896,279,078
2016. 01. 06. 431.86 431.86 426.34 429.11 34,042,500 6,458,942,098
2016. 01. 05. 433.07 434.18 429.68 431.96 34,522,600 6,500,393,256
2016. 01. 04. 430.06 434.52 429.08 433.09 38,477,500 6,515,713,340
2016. 01. 03. 433.58 433.74 424.71 430.01 39,633,800 6,467,429,942
2016. 01. 02. 434.62 436.06 431.87 433.44 30,096,600 6,517,390,487
2016. 01. 01. 430.72 436.25 427.52 434.33 36,278,900 6,529,299,589
2015. 12. 31. 425.88 432.92 418.73 430.57 45,996,600 6,471,217,491
2015. 12. 30. 433.30 434.39 422.08 426.62 46,889,400 6,410,381,455
2015. 12. 29. 422.10 432.98 420.63 432.98 51,596,500 6,504,194,854
2015. 12. 28. 423.34 429.77 418.48 422.28 49,638,600 6,341,733,237
2015. 12. 27. 416.51 424.01 408.88 422.82 53,591,200 6,348,296,234
2015. 12. 26. 455.76 457.49 405.76 417.27 116,166,000 6,262,844,602
2015. 12. 25. 454.86 458.30 452.08 455.65 39,078,500 6,836,936,569
2015. 12. 24. 443.09 458.46 443.08 454.98 57,157,200 6,825,070,740
2015. 12. 23. 436.72 444.53 436.62 442.40 47,161,400 6,634,776,277
2015. 12. 22. 437.44 443.69 435.52 436.57 50,840,400 6,545,633,139
2015. 12. 21. 442.84 444.73 427.31 438.64 77,639,696 6,574,990,256
2015. 12. 20. 462.23 462.64 434.34 442.68 75,409,400 6,633,988,873
2015. 12. 19. 463.55 465.58 456.77 462.32 47,892,700 6,926,346,391
2015. 12. 18. 455.85 465.18 454.94 463.62 60,220,100 6,943,912,954
2015. 12. 17. 454.78 457.86 448.86 456.08 47,978,400 6,829,095,335
2015. 12. 16. 465.21 465.21 443.85 454.93 107,944,000 6,810,202,753
2015. 12. 15. 443.88 465.32 443.88 465.32 83,121,104 6,963,784,692
2015. 12. 14. 433.27 447.14 430.46 444.18 130,496,000 6,645,395,797
2015. 12. 13. 431.66 441.68 426.27 433.76 55,050,600 6,487,293,999
2015. 12. 12. 452.33 469.10 410.74 435.00 131,969,000 6,504,325,267
2015. 12. 11. 415.28 451.94 415.28 451.94 110,944,000 6,755,795,193
2015. 12. 10. 417.99 419.51 411.55 415.48 52,138,900 6,209,105,142
2015. 12. 09. 414.44 423.12 406.29 417.56 90,917,200 6,238,015,413
2015. 12. 08. 395.75 415.56 389.95 415.56 57,801,400 6,206,381,460
2015. 12. 07. 389.98 399.97 385.41 395.54 63,455,800 5,905,560,136
2015. 12. 06. 389.55 402.81 387.09 388.78 77,762,000 5,803,305,524
2015. 12. 05. 363.72 389.79 363.23 388.95 66,282,200 5,804,247,032
2015. 12. 04. 361.26 363.52 355.76 363.18 35,784,100 5,418,154,665
2015. 12. 03. 359.33 370.27 357.41 361.05 50,714,900 5,384,892,776
2015. 12. 02. 361.85 362.23 349.46 359.19 54,160,500 5,355,891,235
2015. 12. 01. 377.41 378.93 356.56 362.49 60,452,200 5,403,653,927
2015. 11. 30. 371.44 382.36 370.38 377.32 71,701,600 5,623,195,997
2015. 11. 29. 357.47 371.94 355.67 371.29 40,409,300 5,531,872,177
2015. 11. 28. 357.14 359.54 352.17 357.38 36,816,600 5,323,252,537
2015. 11. 27. 351.86 363.59 347.87 358.04 55,179,100 5,331,719,786
2015. 11. 26. 328.30 366.76 328.23 352.68 106,105,000 5,250,750,575
2015. 11. 25. 320.05 329.13 316.77 328.21 41,666,900 4,884,886,822
2015. 11. 24. 323.01 323.06 318.12 320.05 29,362,600 4,762,244,474
2015. 11. 23. 324.35 325.12 321.29 323.05 27,478,900 4,805,632,296
2015. 11. 22. 326.98 327.01 321.26 324.54 23,439,400 4,826,466,938
2015. 11. 21. 322.09 328.16 319.60 326.93 28,200,500 4,860,628,038
2015. 11. 20. 326.41 326.47 312.22 322.02 53,152,900 4,786,301,542
2015. 11. 19. 334.68 335.33 325.27 326.15 45,011,100 4,846,272,452
2015. 11. 18. 334.59 336.53 330.64 334.59 43,783,800 4,970,560,298
2015. 11. 17. 330.36 338.35 329.61 335.09 51,001,600 4,976,765,824
2015. 11. 16. 319.73 331.63 315.90 330.75 47,980,100 4,911,040,461
2015. 11. 15. 333.05 334.66 317.49 320.17 44,213,100 4,752,464,063
2015. 11. 14. 336.62 338.18 329.97 332.91 38,612,000 4,940,266,781
2015. 11. 13. 338.50 340.91 326.08 336.75 52,003,000 4,996,160,115
2015. 11. 12. 314.08 345.08 313.36 338.15 78,477,800 5,015,563,456
2015. 11. 11. 339.82 340.58 301.00 311.08 107,070,000 4,612,831,323
2015. 11. 10. 379.98 381.39 329.11 336.82 95,797,904 4,993,021,697
2015. 11. 09. 374.32 385.28 362.89 380.26 68,224,400 5,635,560,843
2015. 11. 08. 384.28 389.89 368.70 373.37 51,817,600 5,532,072,311
2015. 11. 07. 374.27 390.59 372.43 386.48 56,625,100 5,725,035,162
2015. 11. 06. 388.05 395.84 354.02 374.47 122,687,000 5,545,657,295
2015. 11. 05. 408.08 447.56 374.58 386.35 151,824,992 5,720,251,077
2015. 11. 04. 403.66 495.56 380.55 411.56 263,900,000 6,092,006,971
2015. 11. 03. 361.87 417.90 357.65 403.42 206,162,000 5,969,855,535
2015. 11. 02. 325.94 365.36 323.21 361.19 101,918,000 5,343,556,482
2015. 11. 01. 315.01 327.47 311.88 325.43 37,001,100 4,813,287,206
2015. 10. 31. 328.51 332.78 309.25 314.17 48,598,100 4,645,486,246
2015. 10. 30. 313.94 334.17 313.94 328.02 78,305,000 4,849,062,146
2015. 10. 29. 304.32 318.17 301.82 313.86 64,495,900 4,638,392,428
2015. 10. 28. 293.70 306.33 293.70 304.62 50,808,100 4,500,730,950
2015. 10. 27. 285.18 296.21 285.01 293.79 46,331,800 4,339,689,442
2015. 10. 26. 283.63 285.30 280.51 285.30 32,108,800 4,213,260,473
2015. 10. 25. 281.45 294.06 281.45 283.68 45,717,100 4,188,180,600
2015. 10. 24. 276.50 281.71 276.50 281.65 25,942,400 4,157,184,875
2015. 10. 23. 273.65 278.68 273.54 276.50 29,442,500 4,080,023,363
2015. 10. 22. 266.50 276.51 266.14 274.02 37,808,600 4,042,524,308
2015. 10. 21. 269.31 270.77 263.84 266.27 25,637,300 3,927,192,474
2015. 10. 20. 263.57 270.83 263.23 269.46 30,889,800 3,973,292,564
2015. 10. 19. 261.86 264.82 260.95 263.44 25,258,800 3,883,581,668
2015. 10. 18. 270.91 271.67 260.78 261.64 22,434,300 3,856,061,829
2015. 10. 17. 262.75 273.58 262.37 270.64 43,199,600 3,987,684,186
2015. 10. 16. 254.30 266.14 253.93 262.87 35,901,500 3,872,283,809
2015. 10. 15. 252.11 255.96 252.05 254.32 25,223,500 3,745,440,578
2015. 10. 14. 249.49 254.27 248.90 251.99 27,462,600 3,710,065,546
2015. 10. 13. 245.20 250.24 243.76 249.51 28,198,500 3,672,589,342
2015. 10. 12. 246.88 247.45 245.18 245.31 17,388,300 3,609,927,997
2015. 10. 11. 244.74 247.24 244.15 247.05 16,827,300 3,634,686,068
2015. 10. 10. 243.74 245.32 243.07 244.94 15,912,700 3,602,763,687
2015. 10. 09. 242.50 244.23 242.12 243.93 17,353,100 3,586,932,176
2015. 10. 08. 243.07 244.25 242.18 242.30 18,515,300 3,562,238,314
2015. 10. 07. 246.17 246.68 242.59 242.97 22,999,200 3,571,170,510
2015. 10. 06. 240.36 246.93 240.14 246.06 27,535,100 3,615,828,118
2015. 10. 05. 238.15 240.38 237.04 240.38 23,335,900 3,531,508,720
2015. 10. 04. 238.53 238.97 237.94 238.26 12,999,000 3,499,387,367
2015. 10. 03. 237.20 239.32 236.94 238.73 16,482,700 3,505,385,987
2015. 10. 02. 237.26 238.54 236.60 237.29 19,677,900 3,483,431,578
2015. 10. 01. 236.00 238.45 235.62 237.55 20,488,800 3,486,370,082
2015. 09. 30. 236.64 237.73 235.63 236.06 19,743,500 3,463,625,759
2015. 09. 29. 239.02 239.80 235.93 236.69 22,691,300 3,471,967,520
2015. 09. 28. 232.84 239.34 232.47 239.14 24,713,000 3,506,933,730
2015. 09. 27. 234.14 234.53 232.48 232.76 14,179,900 3,412,467,834
2015. 09. 26. 235.08 235.40 233.36 234.34 13,724,100 3,434,809,258
2015. 09. 25. 234.36 237.43 233.68 235.14 22,363,600 3,445,723,754
2015. 09. 24. 230.36 235.65 230.29 234.53 25,097,800 3,435,744,312
2015. 09. 23. 230.94 231.84 229.59 230.28 17,254,100 3,372,747,846
2015. 09. 22. 226.97 232.39 225.12 230.62 25,009,300 3,376,737,583
2015. 09. 21. 231.22 231.22 226.52 227.09 19,678,800 3,324,121,324
2015. 09. 20. 231.40 232.37 230.91 231.21 14,444,700 3,383,764,499
2015. 09. 19. 232.86 233.21 231.09 231.49 12,712,600 3,387,141,915
2015. 09. 18. 233.52 234.35 232.18 232.98 20,242,200 3,408,098,085
2015. 09. 17. 229.08 230.29 228.93 229.81 18,935,400 3,360,247,349
2015. 09. 16. 230.25 231.21 227.40 229.09 20,144,200 3,349,613,966
2015. 09. 15. 230.49 259.18 229.82 230.30 19,177,800 3,366,532,054
2015. 09. 14. 230.61 232.44 227.96 230.64 20,997,800 3,370,579,521
2015. 09. 13. 235.24 235.93 229.33 230.51 18,478,800 3,367,774,557
2015. 09. 12. 239.85 240.12 234.75 235.23 17,962,600 3,435,801,820
2015. 09. 11. 238.33 241.17 238.33 240.11 19,224,700 3,506,204,486
2015. 09. 10. 238.34 241.29 235.79 238.48 21,215,500 3,481,466,104
2015. 09. 09. 243.41 244.42 237.82 238.17 23,635,700 3,475,960,739
2015. 09. 08. 239.85 245.78 239.68 243.61 26,879,200 3,554,439,286
2015. 09. 07. 239.93 242.11 238.72 239.85 21,192,200 3,498,762,116
2015. 09. 06. 234.87 242.91 234.68 239.84 25,473,700 3,497,748,612
2015. 09. 05. 230.20 236.14 229.44 235.02 20,671,400 3,426,594,646
2015. 09. 04. 227.21 230.90 227.05 230.30 20,962,400 3,356,910,010
2015. 09. 03. 229.32 229.60 226.67 227.18 17,482,000 3,310,618,588
2015. 09. 02. 228.03 230.58 226.48 229.28 18,760,400 3,340,404,203
2015. 09. 01. 230.26 231.22 226.86 228.12 20,575,200 3,322,548,147
2015. 08. 31. 229.11 231.96 225.91 230.06 20,710,700 3,349,845,416
2015. 08. 30. 229.90 232.07 226.25 228.76 19,412,600 3,330,085,315
2015. 08. 29. 231.55 233.22 227.33 229.78 17,142,500 3,344,063,019
2015. 08. 28. 224.70 235.22 220.93 231.40 31,336,600 3,366,649,823
2015. 08. 27. 226.05 228.64 223.68 224.77 21,905,400 3,269,360,632
2015. 08. 26. 222.08 231.18 220.20 225.83 31,808,000 3,284,040,048
2015. 08. 25. 210.07 226.32 199.57 221.61 61,089,200 3,221,751,642
2015. 08. 24. 228.11 228.14 210.44 210.49 59,220,700 3,059,460,627
2015. 08. 23. 230.38 232.71 225.58 228.17 18,406,600 3,315,466,697
2015. 08. 22. 232.66 234.96 222.70 230.39 23,205,900 3,346,961,926
2015. 08. 21. 235.35 236.43 231.72 232.57 23,173,800 3,377,704,243
2015. 08. 20. 226.90 237.37 226.90 235.35 32,275,000 3,417,123,139
2015. 08. 19. 225.67 237.41 222.77 226.68 60,869,200 3,290,448,603
2015. 08. 18. 257.93 257.99 211.08 211.08 42,147,200 3,063,104,570
2015. 08. 17. 258.49 260.51 257.12 257.98 21,617,900 3,742,748,055
2015. 08. 16. 261.87 262.44 257.04 258.51 29,717,000 3,749,501,856
2015. 08. 15. 265.53 266.67 261.30 261.55 19,321,100 3,792,757,590
2015. 08. 14. 264.13 267.47 261.48 265.68 27,091,200 3,851,715,726
2015. 08. 13. 266.18 266.23 262.84 264.08 27,685,500 3,827,588,724
2015. 08. 12. 270.60 270.67 265.47 266.38 26,815,400 3,859,888,131
2015. 08. 11. 264.34 270.39 264.09 270.39 25,433,900 3,917,142,819
2015. 08. 10. 265.48 267.03 262.60 264.47 20,979,400 3,830,352,069
2015. 08. 09. 261.12 267.00 260.47 265.08 23,789,600 3,838,130,130
2015. 08. 08. 279.74 279.93 260.71 261.00 58,533,000 3,778,049,024
2015. 08. 07. 278.74 280.39 276.37 279.58 42,484,800 4,045,993,359
2015. 08. 06. 281.91 281.91 278.40 278.58 18,792,100 4,030,445,072
2015. 08. 05. 284.85 285.50 281.49 281.88 20,128,000 4,077,254,001
2015. 08. 04. 281.23 285.71 281.23 285.22 21,908,700 4,124,558,889
2015. 08. 03. 282.81 285.47 280.23 281.23 21,474,100 4,065,895,598
2015. 08. 02. 280.45 283.03 277.53 282.61 17,722,200 4,084,832,103
2015. 08. 01. 284.69 284.93 278.11 281.60 18,995,000 4,069,120,370
2015. 07. 31. 287.70 288.96 282.34 284.65 23,629,100 4,112,089,481
2015. 07. 30. 289.10 290.13 286.57 287.72 21,635,800 4,155,381,827
2015. 07. 29. 294.48 294.54 288.78 289.59 24,672,600 4,181,390,010
2015. 07. 28. 293.63 296.65 293.42 294.43 25,453,600 4,250,112,630
2015. 07. 27. 292.64 297.77 287.45 293.62 30,592,000 4,237,522,843
2015. 07. 26. 288.64 293.05 287.71 292.69 16,032,300 4,222,888,242
2015. 07. 25. 288.16 290.73 286.00 288.70 20,662,200 4,164,295,442
2015. 07. 24. 276.01 289.25 275.25 288.28 37,199,400 4,157,148,934
2015. 07. 23. 277.34 278.11 275.72 276.05 18,531,300 3,979,625,902
2015. 07. 22. 275.66 277.67 274.38 277.22 19,389,800 3,995,572,964
2015. 07. 21. 278.88 280.55 275.42 275.83 22,930,700 3,974,491,489
2015. 07. 20. 273.50 278.98 272.96 278.98 22,711,400 4,018,965,413
2015. 07. 19. 274.77 275.67 272.51 273.61 15,332,500 3,940,581,988
2015. 07. 18. 279.33 282.53 274.08 274.90 25,187,100 3,958,065,833
2015. 07. 17. 278.09 280.28 272.04 279.47 27,591,400 4,022,845,730
2015. 07. 16. 286.04 291.18 275.24 278.09 49,482,600 4,001,916,229
2015. 07. 15. 288.05 293.25 285.37 285.83 27,486,600 4,112,343,300
2015. 07. 14. 292.03 296.15 286.64 287.46 28,727,200 4,134,767,190
2015. 07. 13. 310.83 310.95 281.01 292.05 62,053,900 4,199,736,520
2015. 07. 12. 293.14 314.39 292.51 310.87 56,405,000 4,469,117,252
2015. 07. 11. 284.88 298.51 283.53 293.11 41,109,900 4,212,919,911
2015. 07. 10. 269.16 294.59 268.80 284.89 100,390,000 4,093,705,987
2015. 07. 09. 270.83 272.33 267.09 269.23 40,301,200 3,867,547,719
2015. 07. 08. 265.98 272.97 264.39 270.79 36,980,200 3,889,020,940
2015. 07. 07. 269.96 271.34 264.83 266.21 28,857,600 3,822,200,106
2015. 07. 06. 271.11 277.42 267.60 269.03 49,154,800 3,861,831,490
2015. 07. 05. 260.80 274.51 258.70 271.91 44,156,100 3,901,985,539
2015. 07. 04. 256.49 261.46 254.20 260.89 15,620,400 3,742,827,088
2015. 07. 03. 255.46 257.08 253.51 256.34 19,033,800 3,676,575,981
2015. 07. 02. 258.55 261.63 254.12 255.41 21,551,900 3,662,295,200
2015. 07. 01. 263.35 265.17 255.77 258.62 27,029,800 3,707,306,173
2015. 06. 30. 257.04 267.87 255.95 263.07 44,533,800 3,770,229,522
2015. 06. 29. 248.72 257.17 248.58 257.06 34,742,900 3,683,193,712
2015. 06. 28. 250.96 251.17 247.43 249.01 15,137,600 3,566,939,394
2015. 06. 27. 243.55 251.34 243.12 250.99 20,488,600 3,594,402,691
2015. 06. 26. 242.60 243.75 241.55 243.59 13,983,500 3,487,699,724
2015. 06. 25. 240.37 243.33 240.37 242.80 16,133,100 3,475,370,256
2015. 06. 24. 244.28 244.34 240.51 240.51 17,344,900 3,441,763,637
2015. 06. 23. 246.93 247.30 243.13 244.30 15,108,700 3,494,929,113
2015. 06. 22. 243.97 247.92 243.78 246.99 17,692,500 3,532,599,174
2015. 06. 21. 245.10 245.22 241.88 243.94 10,600,900 3,488,106,467
2015. 06. 20. 244.53 245.83 240.63 245.21 20,608,100 3,505,477,188
2015. 06. 19. 249.04 250.98 243.79 244.61 23,965,300 3,495,994,564
2015. 06. 18. 249.43 252.11 244.13 249.01 30,980,200 3,557,986,321
2015. 06. 17. 250.82 256.85 246.48 249.28 43,858,400 3,560,953,387
2015. 06. 16. 236.76 251.74 236.12 250.90 41,612,000 3,582,987,588
2015. 06. 15. 233.42 237.84 233.42 236.82 19,912,100 3,381,329,191
2015. 06. 14. 232.44 234.86 232.00 233.54 12,165,900 3,333,657,006
2015. 06. 13. 229.92 232.65 229.21 232.40 13,305,300 3,316,504,361
2015. 06. 12. 229.71 231.06 229.31 229.98 14,017,700 3,281,061,201
2015. 06. 11. 228.85 230.29 228.77 229.71 14,416,000 3,276,293,900
2015. 06. 10. 228.99 229.78 228.01 228.80 15,904,800 3,262,644,979
2015. 06. 09. 228.54 230.95 227.93 229.05 28,353,100 3,265,176,585
2015. 06. 08. 222.88 229.46 222.84 228.49 23,378,400 3,256,350,969
2015. 06. 07. 225.60 226.19 222.65 222.88 13,318,400 3,175,547,196
2015. 06. 06. 225.01 225.72 224.38 225.62 11,131,500 3,213,722,676
2015. 06. 05. 224.15 225.97 223.18 224.95 18,056,500 3,203,220,875
2015. 06. 04. 225.77 226.58 224.05 224.32 14,728,100 3,193,504,505
2015. 06. 03. 225.74 227.40 223.93 225.87 17,752,400 3,214,774,292
2015. 06. 02. 222.89 226.42 222.42 225.80 20,459,000 3,212,962,177
2015. 06. 01. 230.23 231.71 221.30 222.93 26,090,500 3,171,172,508
2015. 05. 31. 233.13 233.25 229.54 230.19 14,730,800 3,273,756,425
2015. 05. 30. 237.09 237.09 232.05 233.35 14,098,600 3,317,769,214
2015. 05. 29. 237.38 237.52 235.73 237.10 14,805,000 3,370,295,930
2015. 05. 28. 237.26 237.82 236.65 237.41 13,829,600 3,373,816,958
2015. 05. 27. 237.07 238.64 236.70 237.28 18,837,000 3,371,257,543
2015. 05. 26. 237.10 238.24 235.69 237.12 16,425,000 3,368,066,799
2015. 05. 25. 240.93 241.02 236.64 237.11 14,423,900 3,367,127,977
2015. 05. 24. 238.98 241.98 238.81 240.95 11,508,000 3,420,845,884
2015. 05. 23. 240.29 241.02 238.69 238.87 14,605,000 3,390,435,704
2015. 05. 22. 235.32 240.97 235.06 240.35 27,003,000 3,410,712,372
2015. 05. 21. 234.02 236.24 233.84 235.34 15,108,900 3,338,890,048
2015. 05. 20. 231.89 234.68 231.84 234.02 15,499,400 3,319,170,901
2015. 05. 19. 233.04 234.15 231.82 231.95 14,241,900 3,288,950,473
2015. 05. 18. 236.89 237.21 232.46 233.13 16,780,300 3,304,944,920
2015. 05. 17. 236.01 238.02 236.01 236.80 11,134,300 3,356,176,986
2015. 05. 16. 237.64 237.70 235.29 236.15 11,089,700 3,345,969,203
2015. 05. 15. 236.96 238.75 236.79 237.60 16,329,400 3,365,752,047
2015. 05. 14. 236.21 237.80 234.06 236.93 24,413,700 3,355,311,496
2015. 05. 13. 241.40 243.70 235.04 236.38 27,180,100 3,346,584,200
2015. 05. 12. 242.15 242.88 240.10 241.11 19,282,600 3,412,644,998
2015. 05. 11. 240.30 244.27 239.38 242.16 20,892,300 3,426,529,646
2015. 05. 10. 241.73 244.07 238.85 240.30 15,019,100 3,399,245,238
2015. 05. 09. 243.77 247.80 239.64 241.83 19,790,500 3,420,193,701
2015. 05. 08. 237.20 246.27 236.27 243.86 27,445,500 3,448,119,178
2015. 05. 07. 229.66 239.10 228.57 237.33 29,064,400 3,354,923,757
2015. 05. 06. 236.25 236.45 229.23 229.78 29,587,200 3,247,353,903
2015. 05. 05. 238.85 239.20 232.05 236.12 23,929,100 3,335,976,518
2015. 05. 04. 240.36 242.64 237.81 239.02 21,223,400 3,375,997,790
2015. 05. 03. 234.88 243.24 234.08 240.36 18,494,100 3,394,161,416
2015. 05. 02. 232.34 235.73 232.34 234.93 12,535,500 3,316,683,008
2015. 05. 01. 235.94 238.97 232.08 232.08 18,815,300 3,275,574,610
2015. 04. 30. 225.69 239.56 224.99 236.15 33,818,600 3,332,094,504
2015. 04. 29. 225.59 227.04 223.43 225.81 18,936,500 3,185,479,101
2015. 04. 28. 228.97 229.49 223.07 225.85 21,469,200 3,185,425,042
2015. 04. 27. 219.43 233.30 218.02 229.29 38,574,000 3,232,938,332
2015. 04. 26. 226.41 226.94 214.87 219.43 28,943,700 3,093,216,938
2015. 04. 25. 231.24 232.56 226.34 226.39 13,957,200 3,190,508,610
2015. 04. 24. 235.97 236.30 229.93 231.27 21,448,700 3,258,311,725
2015. 04. 23. 234.05 236.48 233.20 236.46 17,036,000 3,330,762,351
2015. 04. 22. 235.60 237.91 233.48 234.18 23,847,900 3,297,795,229
2015. 04. 21. 224.62 235.27 224.30 235.27 24,978,000 3,312,299,315
2015. 04. 20. 222.61 226.35 221.98 224.63 18,364,700 3,161,599,719
2015. 04. 19. 223.46 226.35 222.37 222.60 15,021,500 3,132,226,860
2015. 04. 18. 222.85 224.32 220.88 223.36 12,939,000 3,142,049,362
2015. 04. 17. 228.57 228.91 221.94 222.88 20,429,800 3,134,573,444
2015. 04. 16. 223.92 229.67 223.92 228.57 24,805,400 3,213,884,952
2015. 04. 15. 219.07 223.83 218.65 223.83 22,562,000 3,146,465,248
2015. 04. 14. 224.76 224.98 216.32 219.16 31,719,000 3,080,098,939
2015. 04. 13. 235.95 236.93 222.00 224.59 31,181,800 3,155,548,414
2015. 04. 12. 236.54 237.73 233.49 236.15 12,387,900 3,317,129,018
2015. 04. 11. 236.02 239.54 234.18 236.55 16,365,200 3,321,976,615
2015. 04. 10. 243.69 243.69 232.77 236.07 28,882,000 3,314,409,567
2015. 04. 09. 244.75 246.12 239.40 243.68 21,643,500 3,420,248,520
2015. 04. 08. 253.06 253.85 244.21 245.02 30,086,400 3,438,326,345
2015. 04. 07. 255.27 255.80 252.21 253.18 18,467,400 3,552,014,128
2015. 04. 06. 260.72 261.80 254.57 255.49 20,034,200 3,583,466,919
2015. 04. 05. 253.76 260.67 251.94 260.60 19,649,200 3,654,268,030
2015. 04. 04. 254.29 255.26 251.10 253.70 12,493,500 3,556,559,216
2015. 04. 03. 253.07 256.04 251.88 254.32 23,146,600 3,564,354,620
2015. 04. 02. 247.09 254.46 245.42 253.01 26,272,600 3,544,973,232
2015. 04. 01. 244.22 247.54 241.16 247.27 22,877,200 3,463,619,267
2015. 03. 31. 247.45 248.73 242.74 244.22 22,672,000 3,420,112,896
2015. 03. 30. 242.88 249.24 239.21 247.53 23,009,600 3,465,419,693
2015. 03. 29. 252.74 253.14 240.85 242.71 21,699,400 3,397,187,115
2015. 03. 28. 246.98 254.21 246.98 252.80 16,040,900 3,537,377,134
2015. 03. 27. 248.57 256.81 245.21 247.03 17,274,900 3,455,731,911
2015. 03. 26. 246.28 254.35 244.90 248.53 25,730,000 3,475,701,380
2015. 03. 25. 247.47 249.19 236.51 246.20 35,866,900 3,442,129,496
2015. 03. 24. 266.58 267.00 244.15 245.60 40,073,700 3,432,718,154
2015. 03. 23. 267.89 277.30 261.74 266.74 22,811,900 3,727,111,341
2015. 03. 22. 259.92 269.75 259.59 267.96 18,438,100 3,743,193,531
2015. 03. 21. 261.64 262.20 255.65 260.02 17,130,100 3,631,424,642
2015. 03. 20. 260.96 264.85 259.16 261.75 18,456,700 3,654,506,819
2015. 03. 19. 255.88 264.24 248.64 260.93 52,732,000 3,642,156,965
2015. 03. 18. 285.07 285.34 249.87 256.30 57,008,000 3,576,671,767
2015. 03. 17. 290.60 292.36 284.37 285.51 21,497,200 3,983,144,494
2015. 03. 16. 285.68 294.11 285.68 290.59 21,516,100 4,053,198,429
2015. 03. 15. 281.42 286.53 281.00 286.39 11,970,100 3,993,628,668
2015. 03. 14. 284.44 286.34 280.98 281.89 22,612,300 3,929,758,785
2015. 03. 13. 294.12 294.50 285.34 285.34 31,421,500 3,976,948,638
2015. 03. 12. 296.13 297.09 292.41 294.35 32,585,200 4,101,535,995
2015. 03. 11. 291.52 297.39 290.51 296.38 33,963,900 4,128,796,573
2015. 03. 10. 289.86 300.04 289.74 291.76 67,770,800 4,063,305,050
2015. 03. 09. 274.81 292.70 273.89 289.61 59,178,200 4,032,241,702
2015. 03. 08. 276.43 277.86 272.57 274.35 22,067,900 3,818,877,362
2015. 03. 07. 272.29 277.85 270.13 276.26 17,825,900 3,844,351,385
2015. 03. 06. 275.60 277.61 270.02 272.72 28,918,900 3,794,156,466
2015. 03. 05. 272.74 281.67 264.77 276.18 41,302,400 3,841,201,000
2015. 03. 04. 281.99 284.23 268.13 273.09 41,383,000 3,797,385,224
2015. 03. 03. 275.05 285.80 268.16 281.70 50,461,300 3,916,108,523
2015. 03. 02. 260.36 276.30 258.31 275.67 40,465,700 3,831,178,959
2015. 03. 01. 254.28 261.66 245.93 260.20 25,213,700 3,615,181,538
2015. 02. 28. 253.52 254.69 249.48 254.26 13,949,300 3,531,776,636
2015. 02. 27. 236.44 256.65 236.44 253.83 44,013,900 3,524,820,596
2015. 02. 26. 237.34 237.71 234.26 236.43 13,619,400 3,282,272,605
2015. 02. 25. 238.89 239.34 235.53 237.47 11,496,200 3,295,875,814
2015. 02. 24. 239.00 239.90 236.40 238.74 14,200,400 3,312,489,904
2015. 02. 23. 235.99 240.11 232.42 238.89 16,400,000 3,313,897,879
2015. 02. 22. 244.54 246.39 233.85 235.98 19,527,000 3,272,629,326
2015. 02. 21. 243.75 255.32 243.18 244.53 12,284,200 3,390,372,210
2015. 02. 20. 240.25 247.10 239.30 243.78 23,876,700 3,379,032,908
2015. 02. 19. 236.41 242.67 235.59 240.28 18,270,500 3,329,631,566
2015. 02. 18. 243.78 244.25 232.34 236.33 25,200,800 3,273,812,262
2015. 02. 17. 233.42 245.77 232.31 243.61 27,363,100 3,373,706,168
2015. 02. 16. 234.82 239.52 229.02 233.84 28,153,700 3,237,573,873
2015. 02. 15. 257.51 265.61 227.68 234.82 56,552,400 3,250,242,178
2015. 02. 14. 235.53 259.81 235.53 257.32 49,732,500 3,560,717,936
2015. 02. 13. 221.97 240.26 221.26 235.43 42,744,400 3,256,814,719
2015. 02. 12. 219.21 222.20 217.61 221.76 15,206,200 3,066,996,120
2015. 02. 11. 219.73 223.41 218.07 219.18 17,201,900 3,030,676,475
2015. 02. 10. 220.28 221.81 215.33 219.84 21,115,100 3,038,850,985
2015. 02. 09. 223.39 223.98 217.02 220.11 27,791,300 3,041,799,140
2015. 02. 08. 227.69 229.44 221.08 223.41 17,145,200 3,086,537,315
2015. 02. 07. 222.63 230.30 222.61 227.75 21,604,200 3,145,761,023
2015. 02. 06. 216.92 230.51 216.23 222.27 24,435,300 3,069,076,711
2015. 02. 05. 227.66 239.40 214.73 217.11 22,516,400 2,996,945,966
2015. 02. 04. 227.51 230.06 221.11 226.85 26,594,300 3,130,520,358
2015. 02. 03. 237.45 245.96 224.48 227.27 40,783,700 3,135,343,874
2015. 02. 02. 226.49 242.18 222.66 238.23 30,612,100 3,285,797,305
2015. 02. 01. 216.87 231.57 212.01 226.97 29,128,500 3,129,637,468
2015. 01. 31. 226.44 233.50 216.31 217.46 23,348,200 2,997,692,311
2015. 01. 30. 232.77 242.85 225.84 226.43 26,605,200 3,120,272,355
2015. 01. 29. 233.35 238.71 220.71 233.51 32,213,400 3,217,149,466
2015. 01. 28. 263.35 266.54 227.05 233.91 44,352,200 3,221,728,839
2015. 01. 27. 273.17 275.48 250.65 263.48 44,399,000 3,627,760,928
2015. 01. 26. 254.08 309.38 254.08 273.47 106,794,000 3,764,417,376
2015. 01. 25. 247.35 255.07 243.89 253.72 33,582,700 3,491,686,145
2015. 01. 24. 232.70 248.21 230.02 247.85 24,782,500 3,410,114,481
2015. 01. 23. 233.52 234.85 225.20 232.88 24,621,700 3,203,436,948
2015. 01. 22. 227.32 237.02 226.43 233.41 33,544,600 3,209,962,696
2015. 01. 21. 211.38 227.79 211.21 226.90 29,924,600 3,119,680,595
2015. 01. 20. 212.91 215.24 205.15 211.32 24,051,100 2,904,651,464
2015. 01. 19. 211.47 216.73 207.32 214.86 18,658,300 2,952,759,522
2015. 01. 18. 200.05 218.70 194.51 210.34 30,085,100 2,889,858,038
2015. 01. 17. 207.83 211.73 194.88 199.26 23,469,700 2,736,875,952
2015. 01. 16. 209.07 221.59 199.77 208.10 38,421,000 2,857,541,182
2015. 01. 15. 176.90 229.07 176.90 209.84 81,773,504 2,880,801,385
2015. 01. 14. 223.89 223.89 171.51 178.10 97,638,704 2,444,379,076
2015. 01. 13. 267.39 268.28 219.91 225.86 72,843,904 3,099,004,902
2015. 01. 12. 266.15 272.20 265.20 267.80 18,880,300 3,673,551,884
2015. 01. 11. 274.61 279.64 265.04 265.66 18,200,800 3,643,307,731
2015. 01. 10. 287.30 288.13 273.97 274.80 15,264,300 3,767,535,599
2015. 01. 09. 282.38 291.11 280.53 290.41 18,718,600 3,980,426,431
2015. 01. 08. 294.14 294.14 282.17 283.35 19,982,500 3,882,766,766
2015. 01. 07. 286.08 298.75 283.08 294.34 24,866,800 4,032,255,015
2015. 01. 06. 274.61 287.55 272.70 286.19 23,245,700 3,919,623,080
2015. 01. 05. 265.08 278.34 265.08 274.47 43,962,800 3,758,098,008
2015. 01. 04. 281.15 287.23 257.61 264.20 55,629,100 3,616,320,975
2015. 01. 03. 314.85 315.15 281.08 281.08 33,054,400 3,846,269,872
2015. 01. 02. 314.08 315.84 313.57 315.03 7,860,650 4,309,551,126
2015. 01. 01. 320.43 320.43 314.00 314.25 8,036,550 4,297,535,768
2014. 12. 31. 310.91 320.19 310.21 320.19 13,942,900 4,377,510,595
2014. 12. 30. 312.72 314.81 309.37 310.74 12,528,300 4,247,060,095
2014. 12. 29. 317.70 320.27 312.31 312.67 12,302,500 4,272,268,163
2014. 12. 28. 316.16 320.03 311.08 317.24 11,676,600 4,333,389,568
2014. 12. 27. 327.58 328.91 312.63 315.86 15,185,200 4,313,267,197
2014. 12. 26. 319.15 331.42 316.63 327.92 16,410,500 4,476,703,675
2014. 12. 25. 322.29 322.67 316.96 319.01 9,883,640 4,353,789,283
2014. 12. 24. 334.39 334.74 321.36 322.53 15,092,300 4,400,637,769
2014. 12. 23. 332.02 336.29 329.60 334.57 16,574,200 4,563,595,537
2014. 12. 22. 321.07 334.12 320.42 331.89 22,315,100 4,525,705,359
2014. 12. 21. 329.54 329.63 318.90 320.84 15,207,600 4,373,820,008
2014. 12. 20. 317.62 330.33 316.04 329.96 20,856,700 4,496,945,577
2014. 12. 19. 311.18 318.53 306.77 317.84 23,823,100 4,330,801,581
2014. 12. 18. 319.79 323.71 304.23 311.40 39,173,000 4,241,890,806
2014. 12. 17. 326.86 333.95 315.15 319.78 37,567,900 4,355,021,350
2014. 12. 16. 345.67 345.86 327.06 327.06 30,864,900 4,453,202,603
2014. 12. 15. 351.36 351.82 344.93 345.35 17,264,200 4,700,905,209
2014. 12. 14. 346.73 353.32 345.42 351.63 12,415,200 4,785,245,608
2014. 12. 13. 352.38 352.38 346.59 347.38 11,675,900 4,726,102,586
2014. 12. 12. 350.83 352.98 349.29 352.54 16,989,800 4,795,055,945
2014. 12. 11. 344.34 361.36 338.76 350.51 32,431,300 4,766,084,199
2014. 12. 10. 352.20 352.38 346.36 346.36 16,427,700 4,708,572,401
2014. 12. 09. 361.89 363.07 344.95 352.22 32,915,500 4,786,893,958
2014. 12. 08. 374.96 376.03 361.89 361.91 18,898,700 4,917,302,822
2014. 12. 07. 374.84 376.29 373.27 375.10 6,491,650 5,094,943,517
2014. 12. 06. 376.76 378.45 370.95 374.79 7,009,320 5,089,542,822
2014. 12. 05. 369.44 379.19 365.76 376.85 15,181,800 5,116,358,331
2014. 12. 04. 375.72 378.65 367.76 369.60 14,529,600 5,016,487,250
2014. 12. 03. 381.72 383.03 374.35 375.01 13,340,100 5,088,491,940
2014. 12. 02. 379.25 384.04 377.86 381.32 12,364,100 5,172,928,823
2014. 12. 01. 378.25 383.66 376.67 379.24 11,763,000 5,143,434,464
2014. 11. 30. 375.51 382.53 373.31 378.05 9,194,440 5,125,958,175
2014. 11. 29. 376.15 387.60 372.14 375.49 15,375,600 5,089,799,280
2014. 11. 28. 369.37 382.84 358.45 376.45 22,946,500 5,101,280,353
2014. 11. 27. 370.50 373.99 368.28 369.67 8,748,030 5,008,058,116
2014. 11. 26. 376.02 377.70 365.82 368.37 18,601,700 4,989,166,443
2014. 11. 25. 376.89 394.70 374.78 375.35 25,442,200 5,082,390,210
2014. 11. 24. 366.95 387.21 366.67 376.90 30,930,100 5,102,174,795
2014. 11. 23. 353.17 370.85 353.17 367.57 15,151,600 4,974,540,006
2014. 11. 22. 351.60 364.84 350.88 352.92 15,273,000 4,774,989,954
2014. 11. 21. 357.88 357.88 344.11 350.85 29,850,100 4,745,605,133
2014. 11. 20. 380.31 382.02 356.78 357.84 25,233,200 4,839,043,482
2014. 11. 19. 373.90 386.48 373.90 380.55 18,931,800 5,144,903,809
2014. 11. 18. 387.79 392.40 371.12 375.20 32,222,500 5,071,157,408
2014. 11. 17. 388.35 410.20 377.50 387.41 41,518,800 5,234,695,637
2014. 11. 16. 374.73 390.80 374.60 387.88 11,905,600 5,239,694,300
2014. 11. 15. 399.65 405.53 371.01 376.13 15,727,500 5,079,582,132
2014. 11. 14. 418.42 419.25 384.79 397.82 29,589,200 5,371,040,273
2014. 11. 13. 427.27 457.09 401.12 420.73 58,945,000 5,678,828,589
2014. 11. 12. 367.98 429.72 367.98 423.56 45,783,200 5,715,426,244
2014. 11. 11. 365.86 371.31 363.73 367.70 15,838,900 4,960,242,320
2014. 11. 10. 362.27 374.82 357.56 366.92 30,450,100 4,948,658,123
2014. 11. 09. 345.38 363.63 344.26 363.26 24,205,600 4,897,961,165
2014. 11. 08. 342.15 347.03 342.15 345.49 8,535,470 4,656,988,222
2014. 11. 07. 349.82 352.73 341.78 342.42 16,834,200 4,614,264,695
2014. 11. 06. 339.46 352.97 338.42 349.29 18,797,000 4,705,591,219
2014. 11. 05. 330.68 343.37 330.68 339.49 19,817,200 4,572,205,935
2014. 11. 04. 327.16 331.77 325.08 330.49 15,655,500 4,449,934,321
2014. 11. 03. 325.57 334.00 325.48 327.55 12,948,500 4,409,040,617
2014. 11. 02. 326.08 329.05 320.63 325.89 8,603,620 4,385,292,372
2014. 11. 01. 338.65 340.53 321.05 325.75 16,677,200 4,382,113,991
2014. 10. 31. 345.01 348.05 337.14 338.32 12,545,400 4,549,893,052
2014. 10. 30. 335.71 350.91 335.07 345.30 30,177,900 4,642,194,094
2014. 10. 29. 357.09 357.83 335.34 335.59 18,192,700 4,510,175,245
2014. 10. 28. 353.21 359.98 352.68 357.62 7,845,880 4,804,812,401
2014. 10. 27. 354.78 358.63 349.81 352.99 13,033,000 4,741,410,021
2014. 10. 26. 347.49 359.22 343.93 354.70 11,272,500 4,763,036,253
2014. 10. 25. 358.61 359.86 342.88 347.27 18,127,500 4,662,139,220
2014. 10. 24. 358.59 364.35 353.30 358.35 15,585,700 4,809,419,914
2014. 10. 23. 382.96 385.05 356.45 358.42 26,456,900 4,808,952,572
2014. 10. 22. 386.12 388.58 382.25 383.16 11,641,300 5,139,461,096
2014. 10. 21. 382.42 392.65 380.83 386.48 14,188,900 5,182,426,851
2014. 10. 20. 389.23 390.08 378.25 382.85 16,419,000 5,132,276,503
2014. 10. 19. 391.25 393.94 386.46 389.55 5,914,570 5,220,783,140
2014. 10. 18. 383.98 395.16 378.97 391.44 11,416,800 5,244,892,214
2014. 10. 17. 382.76 385.48 375.39 383.76 13,600,700 5,140,342,471
2014. 10. 16. 394.52 398.81 373.07 382.56 26,990,000 5,122,903,035
2014. 10. 15. 400.95 402.23 388.77 394.77 25,267,100 5,285,043,276
2014. 10. 14. 391.69 411.70 391.32 400.87 38,491,500 5,365,153,884
2014. 10. 13. 377.92 397.23 368.90 390.41 35,221,400 5,223,924,767
2014. 10. 12. 362.61 379.43 356.14 378.55 17,552,800 5,063,689,090
2014. 10. 11. 361.36 367.19 355.95 362.30 13,345,200 4,844,961,125
2014. 10. 10. 364.69 375.07 352.96 361.56 43,665,700 4,833,830,847
2014. 10. 09. 352.75 382.73 347.69 365.03 83,641,104 4,878,718,500
2014. 10. 08. 336.12 354.36 327.19 352.94 54,736,300 4,715,887,222
2014. 10. 07. 330.58 339.25 320.48 336.19 49,199,900 4,490,819,565
2014. 10. 06. 320.39 345.13 302.56 330.08 79,011,800 4,408,130,777
2014. 10. 05. 328.92 341.80 289.30 320.51 83,308,096 4,279,040,870
2014. 10. 04. 359.89 364.49 325.89 328.87 47,236,500 4,389,218,291
2014. 10. 03. 375.18 377.70 357.86 359.51 30,901,200 4,796,851,775
2014. 10. 02. 383.99 385.50 372.95 375.07 21,777,700 5,003,085,408
2014. 10. 01. 387.43 391.38 380.78 383.61 26,229,400 5,115,688,242
2014. 09. 30. 376.09 390.98 373.44 386.94 34,707,300 5,158,621,325
2014. 09. 29. 376.93 385.21 372.24 375.47 32,497,700 5,004,177,243
2014. 09. 28. 399.47 401.02 374.33 377.18 23,613,300 5,025,729,375
2014. 09. 27. 403.56 406.62 397.37 399.52 15,029,300 5,322,075,836
2014. 09. 26. 411.43 414.94 400.01 404.42 21,460,800 5,386,071,486
2014. 09. 25. 423.16 423.52 409.47 411.57 26,814,400 5,479,902,023
2014. 09. 24. 435.75 436.11 421.13 423.20 30,627,700 5,632,911,451
2014. 09. 23. 402.09 441.56 396.20 435.79 45,099,500 5,798,754,889
2014. 09. 22. 399.10 406.92 397.13 402.15 24,127,600 5,349,637,034
2014. 09. 21. 408.08 412.43 393.18 398.82 26,580,100 5,303,651,275
2014. 09. 20. 394.67 423.30 389.88 408.90 36,863,600 5,436,072,002
2014. 09. 19. 424.10 427.83 384.53 394.80 37,919,700 5,246,779,621
2014. 09. 18. 456.86 456.86 413.10 424.44 34,483,200 5,638,918,842
2014. 09. 17. 465.86 468.17 452.42 457.33 21,056,800 6,073,910,021
2014. 09. 16. 474.86 475.64 465.13 466.06 16,797,300 6,187,570,806
2014. 09. 15. 477.77 478.62 474.02 475.37 15,345,200 6,309,195,218
2014. 09. 14. 479.12 479.85 476.12 477.89 13,105,500 6,340,778,582
2014. 09. 13. 477.79 482.12 475.10 479.00 15,588,000 6,353,614,254
2014. 09. 12. 479.58 479.63 473.01 477.75 15,437,200 6,334,873,398
2014. 09. 11. 479.62 482.35 474.61 479.75 16,852,900 6,359,504,769
2014. 09. 10. 475.48 487.47 475.14 479.36 22,787,800 6,352,285,708
2014. 09. 09. 474.88 477.38 467.78 475.26 21,447,800 6,296,101,902
2014. 09. 08. 481.81 489.83 468.79 474.60 30,238,000 6,285,637,995
2014. 09. 07. 485.13 488.07 482.28 482.28 8,994,050 6,385,589,802
2014. 09. 06. 483.34 488.60 483.00 484.83 10,601,400 6,417,500,778
2014. 09. 05. 489.67 490.64 481.61 483.34 15,302,500 6,395,641,762
2014. 09. 04. 477.68 493.93 477.09 489.66 26,081,400 6,477,467,310
2014. 09. 03. 476.87 481.71 476.21 477.59 13,342,200 6,315,859,936
2014. 09. 02. 474.48 482.99 472.32 477.43 23,337,900 6,311,703,012
2014. 09. 01. 477.79 485.31 471.91 474.88 20,432,000 6,276,309,535
2014. 08. 31. 502.90 504.88 474.81 477.76 44,632,300 6,312,801,960
2014. 08. 30. 508.59 509.31 501.64 504.25 9,424,070 6,660,385,523
2014. 08. 29. 508.42 511.70 503.82 508.52 17,624,800 6,714,458,468
2014. 08. 28. 510.88 516.16 506.88 507.82 19,862,000 6,703,031,046
2014. 08. 27. 512.19 520.71 510.92 511.15 22,648,500 6,744,868,296
2014. 08. 26. 502.54 512.69 502.54 511.57 23,235,100 6,748,171,027
2014. 08. 25. 508.22 508.22 499.23 502.50 18,356,700 6,626,339,378
2014. 08. 24. 498.29 512.89 497.35 508.29 19,441,700 6,700,963,067
2014. 08. 23. 513.39 514.30 492.11 498.08 25,171,900 6,564,528,885
2014. 08. 22. 517.58 521.48 501.27 514.04 36,563,900 6,772,889,206
2014. 08. 21. 510.45 531.90 510.45 517.24 49,444,200 6,812,929,386
2014. 08. 20. 485.07 518.28 467.51 511.98 46,527,600 6,741,573,447
2014. 08. 19. 461.48 485.71 455.54 485.24 38,422,400 6,387,510,426
2014. 08. 18. 491.51 499.37 443.85 461.46 50,783,800 6,072,259,848
2014. 08. 17. 519.14 520.19 483.63 491.80 24,300,900 6,468,997,661
2014. 08. 16. 497.83 521.47 487.74 519.71 22,832,500 6,833,965,310
2014. 08. 15. 511.14 518.18 487.93 497.01 25,598,300 6,533,519,507
2014. 08. 14. 546.18 546.24 498.73 505.97 35,803,900 6,649,282,620
2014. 08. 13. 570.38 573.03 532.67 546.66 25,777,500 7,181,459,812
2014. 08. 12. 576.51 576.95 566.59 569.64 13,978,200 7,481,336,243
2014. 08. 11. 591.28 591.51 574.05 576.37 14,764,200 7,567,178,700
2014. 08. 10. 589.17 594.46 587.94 591.06 7,555,310 7,757,394,871
2014. 08. 09. 592.47 592.47 587.63 589.37 7,922,070 7,732,619,577
2014. 08. 08. 588.88 598.12 588.79 592.58 11,072,000 7,771,958,458
2014. 08. 07. 584.65 591.10 584.05 588.87 11,131,400 7,721,014,780
2014. 08. 06. 585.95 587.49 583.10 584.65 14,497,900 7,663,383,046
2014. 08. 05. 589.01 589.86 584.10 585.44 10,790,800 7,671,275,262
2014. 08. 04. 586.23 591.95 583.74 588.78 9,867,570 7,713,117,798
2014. 08. 03. 588.89 589.15 581.65 586.67 9,917,990 7,683,520,602
2014. 08. 02. 594.90 594.91 586.16 589.33 8,359,080 7,716,181,169
2014. 08. 01. 586.20 597.92 583.63 594.92 18,215,900 7,786,796,032
2014. 07. 31. 567.37 586.23 564.51 586.23 22,467,900 7,670,841,007
2014. 07. 30. 584.74 585.12 564.90 567.29 14,898,800 7,420,859,009
2014. 07. 29. 585.55 588.39 581.70 584.72 11,275,400 7,646,390,353
2014. 07. 28. 594.14 594.57 575.18 585.69 19,316,400 7,656,826,297
2014. 07. 27. 595.67 598.94 593.43 593.85 7,774,230 7,761,289,329
2014. 07. 26. 601.54 602.09 593.96 595.81 10,752,900 7,784,669,228
2014. 07. 25. 601.51 607.07 597.23 601.09 12,279,500 7,851,574,790
2014. 07. 24. 619.50 620.43 595.57 601.73 20,917,200 7,857,489,687
2014. 07. 23. 621.12 624.43 618.29 619.41 11,056,600 8,086,153,118
2014. 07. 22. 622.27 624.30 620.96 621.55 9,602,880 8,111,799,946
2014. 07. 21. 623.95 624.09 619.11 622.21 10,711,900 8,118,204,691
2014. 07. 20. 628.56 628.56 622.78 623.90 5,760,120 8,137,808,455
2014. 07. 19. 629.17 629.17 624.60 628.52 7,222,030 8,195,599,907
2014. 07. 18. 622.37 629.21 620.47 628.78 14,158,100 8,196,212,862
2014. 07. 17. 616.54 626.29 608.40 623.09 16,576,700 8,119,394,873
2014. 07. 16. 622.01 623.09 615.33 616.80 13,182,400 8,034,806,880
2014. 07. 15. 620.00 625.14 619.64 621.59 10,873,200 8,094,883,399
2014. 07. 14. 626.56 627.34 617.32 619.32 12,706,800 8,062,877,468
2014. 07. 13. 634.22 634.73 624.91 626.50 11,291,000 8,154,265,678
2014. 07. 12. 631.88 636.66 626.98 633.71 13,329,000 8,245,635,914
2014. 07. 11. 616.66 632.09 615.77 632.00 16,467,100 8,220,889,623
2014. 07. 10. 624.83 626.12 612.35 616.76 15,880,700 8,020,234,277
2014. 07. 09. 625.22 627.00 622.60 624.51 9,819,150 8,118,679,451
2014. 07. 08. 622.57 626.70 620.91 624.82 10,005,500 8,120,056,626
2014. 07. 07. 635.46 637.16 617.01 624.09 17,813,600 8,108,140,914
2014. 07. 06. 631.77 638.65 631.16 635.81 10,080,000 8,258,179,220
2014. 07. 05. 629.95 633.22 628.00 631.46 9,105,940 8,199,437,572
2014. 07. 04. 644.65 648.43 629.40 630.69 22,237,200 8,187,107,456
2014. 07. 03. 650.77 650.77 641.30 645.16 18,949,000 8,372,189,412
2014. 07. 02. 641.04 656.68 638.34 650.88 25,768,200 8,444,194,978
2014. 07. 01. 641.39 657.86 640.11 640.81 38,446,300 8,311,317,901
2014. 06. 30. 602.62 645.16 599.88 639.80 46,422,400 8,296,103,745
2014. 06. 29. 596.33 604.08 596.16 602.72 8,897,470 7,813,280,835
2014. 06. 28. 599.08 604.47 595.92 596.55 13,398,100 7,730,991,679
2014. 06. 27. 581.30 600.12 579.89 597.26 20,814,600 7,737,366,940
2014. 06. 26. 566.14 581.63 564.73 581.14 14,655,900 7,525,767,735
2014. 06. 25. 581.81 583.60 565.63 566.34 20,687,700 7,331,658,430
2014. 06. 24. 593.97 596.97 582.36 582.36 14,144,900 7,536,340,173
2014. 06. 23. 602.16 603.21 586.34 593.98 14,053,800 7,684,029,467
2014. 06. 22. 595.90 606.00 594.63 602.27 10,877,700 7,788,609,493
2014. 06. 21. 593.68 599.46 587.74 594.99 9,256,290 7,691,773,955
2014. 06. 20. 597.40 599.75 587.76 594.15 18,134,100 7,678,074,490
2014. 06. 19. 608.07 612.24 597.02 598.07 12,803,800 7,726,000,792
2014. 06. 18. 609.77 615.88 604.40 607.96 17,862,000 7,851,200,010
2014. 06. 17. 591.59 610.89 590.40 610.86 18,597,300 7,886,300,055
2014. 06. 16. 592.65 608.72 587.07 592.19 28,677,500 7,642,482,234
2014. 06. 15. 575.93 592.94 554.89 592.94 23,580,900 7,649,361,650
2014. 06. 14. 600.75 601.27 549.82 577.36 38,481,200 7,445,594,334
2014. 06. 13. 585.70 615.14 585.70 600.16 35,700,700 7,737,046,327
2014. 06. 12. 633.43 638.11 573.27 586.95 50,818,800 7,564,343,900
2014. 06. 11. 653.19 657.04 632.55 633.02 25,163,800 8,155,307,439
2014. 06. 10. 650.04 659.61 646.56 653.15 17,913,400 8,412,294,411
2014. 06. 09. 655.64 657.70 644.39 649.16 19,065,400 8,358,149,331
2014. 06. 08. 654.99 658.88 653.47 656.14 8,614,190 8,445,489,607
2014. 06. 07. 653.52 656.94 644.91 654.97 15,855,300 8,428,206,589
2014. 06. 06. 659.28 661.37 652.30 653.70 18,680,100 8,409,353,268
2014. 06. 05. 641.07 663.53 640.09 659.26 29,621,300 8,478,552,324
2014. 06. 04. 666.77 668.56 624.09 641.61 37,731,500 8,249,183,077
2014. 06. 03. 660.55 674.11 650.78 667.60 40,653,700 8,580,309,812
2014. 06. 02. 629.65 665.50 618.74 660.62 45,450,200 8,487,587,033
2014. 06. 01. 623.69 671.51 619.91 630.23 45,259,100 8,094,125,581
2014. 05. 31. 615.69 624.72 604.47 623.68 15,107,100 8,007,248,676
2014. 05. 30. 568.18 618.46 568.16 615.33 31,985,400 7,897,757,908
2014. 05. 29. 576.33 577.10 561.60 568.18 18,707,800 7,290,260,762
2014. 05. 28. 571.91 578.62 564.09 577.06 19,289,000 7,402,205,099
2014. 05. 27. 582.59 589.52 554.43 571.24 38,032,000 7,325,147,499
2014. 05. 26. 571.39 588.39 565.33 583.42 29,959,800 7,479,335,238
2014. 05. 25. 525.23 576.48 525.23 571.59 47,010,300 7,325,371,780
2014. 05. 24. 521.05 525.17 516.28 525.14 11,499,300 6,727,963,028
2014. 05. 23. 525.72 541.96 520.08 520.22 34,934,700 6,662,964,359
2014. 05. 22. 492.05 525.36 490.19 524.58 33,086,500 6,716,604,600
2014. 05. 21. 485.80 494.37 483.49 491.77 14,626,000 6,294,422,409
2014. 05. 20. 446.30 491.44 446.01 485.72 40,327,500 6,214,911,439
2014. 05. 19. 446.08 447.55 443.10 446.18 6,242,620 5,706,978,471
2014. 05. 18. 448.70 449.77 444.78 446.26 2,857,830 5,706,165,793
2014. 05. 17. 448.12 451.98 447.30 448.90 2,945,790 5,737,967,927
2014. 05. 16. 447.39 450.66 444.96 448.06 6,475,100 5,725,217,915
2014. 05. 15. 444.14 449.80 443.63 447.25 7,362,980 5,712,906,334
2014. 05. 14. 440.59 446.66 440.50 443.97 9,472,960 5,669,111,766
2014. 05. 13. 441.53 441.98 436.97 440.67 7,682,670 5,625,308,533
2014. 05. 12. 438.30 442.26 434.23 441.46 7,383,770 5,633,629,021
2014. 05. 11. 453.92 455.34 433.40 438.89 12,251,700 5,598,956,479
2014. 05. 10. 450.46 455.77 448.47 454.43 6,682,600 5,795,543,101
2014. 05. 09. 440.18 452.69 440.14 449.46 10,347,900 5,730,133,343
2014. 05. 08. 438.68 448.40 438.14 440.17 9,446,580 5,609,810,850
2014. 05. 07. 429.34 446.13 428.45 438.82 18,332,200 5,590,798,951
2014. 05. 06. 433.36 448.04 423.25 428.96 12,507,300 5,463,474,513
2014. 05. 05. 434.78 440.97 427.62 433.48 10,004,800 5,518,951,942
2014. 05. 04. 438.52 439.77 430.05 436.40 5,621,260 5,554,777,406
2014. 05. 03. 449.40 449.40 430.68 437.76 9,849,640 5,570,422,954
2014. 05. 02. 457.36 457.93 443.40 449.38 10,394,200 5,716,625,927
2014. 05. 01. 447.63 460.61 447.63 457.76 12,871,800 5,821,425,472
2014. 04. 30. 446.89 451.10 436.70 447.64 15,244,900 5,690,810,165
2014. 04. 29. 439.98 451.64 435.18 447.21 16,401,400 5,683,724,524
2014. 04. 28. 430.72 447.53 422.94 440.29 23,876,600 5,593,864,954
2014. 04. 27. 457.24 459.33 436.39 436.39 10,949,500 5,542,720,307
2014. 04. 26. 461.70 464.54 449.10 458.60 12,214,600 5,822,776,642
2014. 04. 25. 500.09 500.30 442.95 461.45 46,856,500 5,857,079,867
2014. 04. 24. 490.83 500.46 482.95 500.46 13,009,400 6,350,012,525
2014. 04. 23. 488.36 493.25 485.82 491.30 9,814,530 6,231,920,621
2014. 04. 22. 495.45 503.22 487.58 487.92 11,670,900 6,187,034,895
2014. 04. 21. 497.74 510.57 493.20 495.77 15,171,400 6,284,666,435
2014. 04. 20. 501.75 510.87 490.84 498.17 12,103,100 6,312,896,984
2014. 04. 19. 479.58 503.55 470.56 501.57 19,588,200 6,353,700,029
2014. 04. 18. 495.80 498.60 472.74 479.64 19,042,400 6,074,116,360
2014. 04. 17. 529.07 533.52 484.87 495.96 34,025,500 6,278,792,387
2014. 04. 16. 522.18 542.38 502.78 527.40 56,480,100 6,674,473,792
2014. 04. 15. 458.37 519.00 453.54 515.59 49,561,000 6,522,974,948
2014. 04. 14. 414.83 469.75 407.37 458.79 50,730,200 5,802,302,128
2014. 04. 13. 421.46 427.40 395.25 414.06 22,493,500 5,234,667,259
2014. 04. 12. 420.89 439.61 415.79 421.12 19,226,500 5,321,874,506
2014. 04. 11. 363.71 429.77 351.27 420.95 62,562,800 5,318,033,925
2014. 04. 10. 442.26 443.37 358.73 365.18 55,868,300 4,611,917,257
2014. 04. 09. 453.18 455.73 441.93 442.73 13,204,400 5,589,580,215
2014. 04. 08. 447.61 457.42 446.11 453.09 10,921,600 5,718,579,640
2014. 04. 07. 461.47 462.56 445.12 449.42 15,616,600 5,670,830,650
2014. 04. 06. 463.40 466.32 452.97 460.50 10,241,400 5,808,861,023
2014. 04. 05. 446.67 463.57 444.20 461.91 13,404,500 5,824,866,676
2014. 04. 04. 445.66 454.65 429.09 447.53 22,925,500 5,641,613,449
2014. 04. 03. 436.44 449.57 414.89 444.72 40,765,500 5,604,036,051
2014. 04. 02. 479.14 495.05 431.27 437.14 49,647,600 5,506,313,797
2014. 04. 01. 457.00 495.34 457.00 478.38 35,685,800 6,023,351,178
2014. 03. 31. 462.30 483.02 443.36 457.00 28,254,000 5,752,294,437
2014. 03. 30. 492.37 492.37 444.18 460.27 42,958,300 5,791,419,543
2014. 03. 29. 501.71 504.86 489.73 491.17 11,147,100 6,178,428,029
2014. 03. 28. 477.14 526.02 473.23 495.67 58,828,300 6,232,801,684
2014. 03. 27. 580.26 580.56 471.24 471.24 62,225,400 5,923,615,602
2014. 03. 26. 583.48 590.03 570.96 580.83 16,401,100 7,298,672,082
2014. 03. 25. 585.03 585.44 572.60 583.92 14,020,100 7,335,179,952
2014. 03. 24. 562.51 586.56 551.77 583.41 22,706,900 7,326,517,067
2014. 03. 23. 565.76 570.24 560.88 561.27 9,288,400 7,045,871,925
2014. 03. 22. 571.18 572.55 554.39 565.04 17,360,700 7,090,150,172
2014. 03. 21. 588.29 604.59 561.81 571.49 38,414,100 7,168,656,262
2014. 03. 20. 609.74 609.74 587.49 588.77 20,572,900 7,382,675,346
2014. 03. 19. 613.90 622.00 609.10 609.89 14,228,900 7,644,702,125
2014. 03. 18. 621.84 622.39 603.80 614.83 24,011,500 7,704,183,118
2014. 03. 17. 630.92 632.68 616.85 622.37 14,648,200 7,796,513,249
2014. 03. 16. 636.50 637.52 628.11 631.11 5,277,290 7,903,422,086
2014. 03. 15. 629.37 639.14 627.30 636.12 4,342,080 7,963,443,153
2014. 03. 14. 638.14 639.53 627.21 628.80 11,913,800 7,869,180,480
2014. 03. 13. 633.62 644.20 630.85 638.14 11,634,900 7,983,960,982
2014. 03. 12. 631.91 648.03 629.51 632.10 18,621,200 7,905,832,725
2014. 03. 11. 627.95 638.42 618.84 634.11 11,732,500 7,928,102,950
2014. 03. 10. 636.33 644.76 615.02 627.79 20,639,800 7,846,433,315
2014. 03. 09. 616.31 643.95 612.35 636.96 15,396,500 7,958,687,808
2014. 03. 08. 629.66 635.14 604.46 617.45 18,654,200 7,712,151,171
2014. 03. 07. 664.31 665.34 616.35 629.15 34,150,800 7,855,629,815
2014. 03. 06. 664.52 669.77 649.79 663.86 16,068,100 8,286,267,327
2014. 03. 05. 666.24 674.28 646.28 665.51 22,461,900 8,304,000,852
2014. 03. 04. 668.24 696.22 655.68 666.78 55,344,600 8,317,230,356
2014. 03. 03. 562.56 702.91 560.52 667.76 96,056,896 8,326,933,812
2014. 03. 02. 567.23 570.48 553.27 559.79 7,950,760 6,978,524,072
2014. 03. 01. 549.92 573.38 539.29 565.61 18,668,100 7,049,084,308
2014. 02. 28. 579.70 584.14 545.17 549.26 28,076,100 6,843,353,924
2014. 02. 27. 581.65 594.05 566.62 578.77 25,540,800 7,208,406,719
2014. 02. 26. 537.04 603.80 532.58 582.69 64,642,700 7,254,505,067
2014. 02. 25. 540.24 541.38 420.41 538.71 126,314,000 6,704,461,434
2014. 02. 24. 606.04 607.61 538.70 546.32 57,893,900 6,796,971,990
2014. 02. 23. 606.47 639.91 599.70 605.82 31,434,400 7,534,325,867
2014. 02. 22. 574.24 614.48 558.58 605.42 31,254,000 7,526,808,473
2014. 02. 21. 556.88 582.96 530.47 574.16 47,308,100 7,135,603,064
2014. 02. 20. 623.09 627.73 556.14 556.14 46,905,000 6,909,538,974
2014. 02. 19. 625.97 631.77 618.70 623.03 13,897,800 7,737,830,115
2014. 02. 18. 627.16 645.76 612.54 626.60 20,015,100 7,779,035,355
2014. 02. 17. 614.23 656.95 607.31 626.27 31,948,400 7,772,386,462
2014. 02. 16. 651.30 665.10 584.17 616.63 40,061,700 7,650,358,837
2014. 02. 15. 660.90 661.84 632.84 650.92 26,709,200 8,072,579,656
2014. 02. 14. 601.17 691.72 541.04 661.99 102,506,000 8,206,805,878
2014. 02. 13. 651.08 657.99 601.91 605.24 38,588,100 7,500,376,176
2014. 02. 12. 672.38 672.90 643.04 651.72 25,367,600 8,073,458,481
2014. 02. 11. 683.50 712.46 636.66 672.17 72,745,200 8,323,817,195
2014. 02. 10. 681.32 703.71 550.50 681.03 112,758,000 8,430,742,782
2014. 02. 09. 671.46 712.27 655.25 682.90 39,311,400 8,451,228,950
2014. 02. 08. 699.57 721.82 661.87 673.92 38,742,600 8,337,738,240
2014. 02. 07. 783.20 783.20 654.35 712.40 113,643,000 8,810,607,000
2014. 02. 06. 815.59 819.81 770.59 781.55 50,108,700 9,662,791,119
2014. 02. 05. 829.96 837.32 811.91 811.91 22,395,100 10,034,436,286
2014. 02. 04. 823.77 840.17 820.94 827.96 16,609,700 10,229,342,305
2014. 02. 03. 824.08 826.48 807.22 823.83 13,940,100 10,174,774,202
2014. 02. 02. 832.90 844.72 820.67 825.37 11,300,900 10,190,038,654
2014. 02. 01. 828.61 853.52 827.11 832.58 19,668,700 10,275,202,812
2014. 01. 31. 818.43 831.87 812.60 829.92 17,107,900 10,238,411,820
2014. 01. 30. 826.02 830.50 799.06 819.03 29,918,200 10,100,339,387
2014. 01. 29. 809.96 836.87 809.85 826.00 17,984,400 10,182,659,550
2014. 01. 28. 774.02 832.50 766.98 812.51 44,875,500 10,013,251,364
2014. 01. 27. 884.60 893.00 757.11 771.39 49,233,600 9,503,544,085
2014. 01. 26. 853.68 897.02 844.86 885.28 32,224,300 10,902,798,632
2014. 01. 25. 796.24 861.45 792.96 853.61 24,303,900 10,509,539,619
2014. 01. 24. 822.43 822.43 783.58 797.07 34,912,000 9,810,138,293
2014. 01. 23. 845.46 851.57 819.32 822.04 15,607,100 10,113,558,120
2014. 01. 22. 867.21 870.15 837.36 845.59 18,453,700 10,399,573,174
2014. 01. 21. 869.65 881.20 855.93 863.91 18,997,300 10,620,283,205
2014. 01. 20. 871.39 886.39 853.87 870.20 27,652,700 10,694,453,430
2014. 01. 19. 839.66 870.96 825.53 870.96 24,365,700 10,699,504,086
2014. 01. 18. 816.07 841.49 816.07 840.00 18,052,700 10,315,662,000
2014. 01. 17. 834.49 842.91 797.63 814.64 39,031,700 10,000,663,202
2014. 01. 16. 860.29 866.16 835.63 835.63 19,149,300 10,255,185,612
2014. 01. 15. 833.12 872.81 830.86 860.90 28,107,200 10,561,305,975
2014. 01. 14. 843.17 855.69 825.66 833.27 20,829,800 10,218,535,832
2014. 01. 13. 860.19 861.29 806.05 841.20 45,580,900 10,312,375,950
2014. 01. 12. 919.60 928.52 851.17 863.22 39,623,500 10,578,653,198
2014. 01. 11. 867.32 921.48 861.72 913.95 44,754,200 11,195,636,164
2014. 01. 10. 846.69 871.19 822.60 868.48 31,876,800 10,634,081,648
2014. 01. 09. 841.47 864.36 804.14 846.86 59,998,600 10,365,397,028
2014. 01. 08. 795.99 870.68 776.18 842.72 74,175,600 10,310,363,180
2014. 01. 07. 946.49 965.74 802.00 802.00 81,311,696 9,808,299,600
2014. 01. 06. 936.05 1017.12 905.71 953.29 85,565,696 11,620,533,603
2014. 01. 05. 858.55 952.40 854.52 933.53 72,898,496 11,379,660,685
2014. 01. 04. 823.27 859.51 801.67 859.51 38,005,000 10,477,362,437
2014. 01. 03. 802.85 834.15 789.12 818.72 37,810,100 9,980,135,396
2014. 01. 02. 773.44 820.31 767.21 802.39 38,489,500 9,781,073,921
2014. 01. 01. 754.97 775.35 754.97 771.40 22,489,400 9,403,308,145
2013. 12. 31. 760.32 760.58 738.17 754.01 20,897,300 9,191,325,349
2013. 12. 30. 741.35 766.60 740.24 756.13 20,707,700 9,217,167,990
2013. 12. 29. 728.05 748.61 714.44 745.05 19,011,300 9,082,103,621
2013. 12. 28. 737.98 747.06 705.35 727.83 32,505,800 8,869,918,644
2013. 12. 27. 763.28 777.51 713.60 735.07 46,862,700 8,955,394,564
2013. 12. 26. 683.94 777.75 683.94 761.98 - 9,279,735,331
2013. 12. 25. 666.31 682.70 649.48 682.21 - 8,305,173,374
2013. 12. 24. 672.36 684.39 645.71 665.58 - 8,100,042,042
2013. 12. 23. 613.06 680.91 611.04 673.41 - 8,192,487,202
2013. 12. 22. 601.78 666.74 585.64 617.18 - 7,505,757,423
2013. 12. 21. 619.90 654.27 579.17 605.66 - 7,363,114,611
2013. 12. 20. 694.22 729.16 595.33 625.32 - 7,599,576,492
2013. 12. 19. 519.06 707.23 502.89 691.96 - 8,406,397,153
2013. 12. 18. 678.20 679.32 420.51 522.70 - 6,347,159,168
2013. 12. 17. 706.37 754.83 630.88 682.12 - 8,279,623,719
2013. 12. 16. 880.33 882.25 668.25 705.97 - 8,565,534,010
2013. 12. 15. 875.29 886.16 825.00 876.12 - 10,625,517,651
2013. 12. 14. 899.85 904.65 858.36 872.60 - 10,578,987,915
2013. 12. 13. 874.98 941.79 860.05 892.58 - 10,816,819,988
2013. 12. 12. 882.78 901.94 844.95 873.26 - 10,578,889,955
2013. 12. 11. 989.07 1001.58 834.23 878.48 - 10,638,546,534
2013. 12. 10. 892.32 997.23 892.32 988.51 - 11,966,951,486
2013. 12. 09. 793.80 921.93 780.90 893.19 - 10,808,715,488
2013. 12. 08. 697.31 802.51 670.88 795.87 - 9,627,500,113
2013. 12. 07. 835.32 854.64 640.22 698.23 - 8,442,962,249
2013. 12. 06. 1042.38 1042.38 829.45 829.45 - 10,025,645,095
2013. 12. 05. 1152.73 1154.36 897.11 1045.11 - 12,626,914,509
2013. 12. 04. 1077.58 1156.12 1070.16 1151.17 - 13,903,428,351
2013. 12. 03. 1046.40 1096.00 1011.21 1078.28 - 13,018,451,838
2013. 12. 02. 951.42 1055.42 938.41 1043.33 - 12,591,271,606
2013. 12. 01. 1128.92 1133.08 801.82 955.85 - 11,531,708,948
2013. 11. 30. 1129.37 1156.14 1106.61 1129.43 - 13,620,389,321
2013. 11. 29. 1042.01 1146.97 1000.64 1131.97 - 13,646,039,846
2013. 11. 28. 1003.38 1077.56 962.17 1031.95 - 12,435,823,060
2013. 11. 27. 923.85 1001.96 891.68 1001.96 - 12,069,885,699
2013. 11. 26. 805.73 928.54 800.80 928.10 - 11,176,110,593
2013. 11. 25. 773.02 810.68 754.43 799.11 - 9,619,646,225
2013. 11. 24. 795.63 807.36 722.87 774.25 - 9,317,034,156
2013. 11. 23. 771.70 844.97 771.70 797.82 - 9,597,335,799
2013. 11. 22. 724.07 780.85 668.13 771.44 - 9,276,681,716
2013. 11. 21. 594.32 733.40 577.29 722.43 - 8,684,240,726
2013. 11. 20. 577.98 599.65 448.45 590.83 - 7,100,077,964
2013. 11. 19. 712.76 806.11 456.39 584.61 - 7,022,949,161
2013. 11. 18. 496.58 703.78 494.94 703.56 - 8,449,069,629
2013. 11. 17. 440.96 500.58 440.24 492.11 - 5,907,842,064
2013. 11. 16. 417.28 450.26 415.57 440.22 - 5,282,849,105
2013. 11. 15. 419.41 437.89 396.11 417.95 - 5,013,561,020
2013. 11. 14. 406.41 425.90 395.19 420.20 - 5,038,817,795
2013. 11. 13. 360.97 414.05 359.80 407.37 - 4,883,103,453
2013. 11. 12. 343.06 362.81 342.80 360.33 - 4,317,726,291
2013. 11. 11. 325.41 351.27 311.78 342.44 - 4,101,635,027
2013. 11. 10. 348.82 350.70 277.24 326.62 - 3,910,613,095
2013. 11. 09. 338.58 370.82 319.71 339.11 - 4,058,705,857
2013. 11. 08. 297.85 338.66 296.93 338.11 - 4,045,494,603
2013. 11. 07. 261.68 304.17 261.55 296.41 - 3,545,560,087
2013. 11. 06. 244.78 263.00 244.78 262.50 - 3,138,994,688
2013. 11. 05. 229.21 250.66 226.22 245.24 - 2,931,598,960
2013. 11. 04. 214.66 231.01 213.94 229.10 - 2,737,659,088
2013. 11. 03. 205.99 215.05 203.99 215.05 - 2,568,713,111
2013. 11. 02. 205.81 207.76 201.65 206.22 - 2,462,261,645
2013. 11. 01. 203.90 206.65 202.13 206.18 - 2,460,742,837
2013. 10. 31. 199.83 205.18 198.85 204.00 - 2,433,658,800
2013. 10. 30. 204.39 209.16 199.97 199.97 - 2,384,492,273
2013. 10. 29. 198.55 204.79 198.55 204.39 - 2,436,241,934
2013. 10. 28. 196.21 198.62 192.06 198.55 - 2,365,837,416
2013. 10. 27. 176.60 196.44 176.60 196.44 - 2,339,831,217
2013. 10. 26. 187.45 188.41 175.75 177.32 - 2,111,296,044
2013. 10. 25. 197.69 198.87 168.50 186.69 - 2,222,012,384
2013. 10. 24. 214.30 217.42 168.52 198.23 - 2,358,198,593
2013. 10. 23. 193.36 213.62 192.38 213.62 - 2,540,139,399
2013. 10. 22. 182.65 196.27 182.65 193.76 - 2,302,910,260
2013. 10. 21. 174.80 184.82 174.80 182.21 - 2,164,518,143
2013. 10. 20. 171.66 174.91 168.95 174.61 - 2,073,319,140
2013. 10. 19. 155.91 177.48 155.70 172.42 - 2,046,457,291
2013. 10. 18. 146.37 155.96 145.57 155.96 - 1,850,219,763
2013. 10. 17. 142.41 147.42 142.41 146.25 - 1,734,327,563
2013. 10. 16. 145.65 152.23 142.43 142.55 - 1,689,851,848
2013. 10. 15. 140.77 145.39 139.13 145.24 - 1,720,981,439
2013. 10. 14. 139.27 144.12 138.90 140.52 - 1,664,129,178
2013. 10. 13. 135.19 138.66 134.55 138.13 - 1,634,968,839
2013. 10. 12. 130.90 135.66 130.56 135.19 - 1,599,426,131
2013. 10. 11. 130.75 131.81 129.64 130.90 - 1,547,971,040
2013. 10. 10. 130.67 131.50 129.26 130.59 - 1,543,701,125
2013. 10. 09. 125.85 131.75 125.58 130.69 - 1,544,249,376
2013. 10. 08. 126.74 127.47 124.71 126.00 - 1,488,277,350
2013. 10. 07. 129.43 130.27 126.36 126.94 - 1,498,859,918
2013. 10. 06. 128.36 129.66 126.15 129.00 - 1,522,686,975
2013. 10. 05. 128.63 130.44 128.03 128.55 - 1,516,777,519
2013. 10. 04. 123.41 130.09 123.41 129.01 - 1,521,498,787
2013. 10. 03. 114.45 123.63 111.82 123.63 - 1,457,492,615
2013. 10. 02. 132.05 133.59 102.25 114.13 - 1,344,930,746
2013. 10. 01. 132.68 134.63 131.55 132.18 - 1,557,001,092
2013. 09. 30. 137.15 138.35 130.27 133.00 - 1,566,038,425
2013. 09. 29. 134.90 140.61 134.71 137.34 - 1,616,584,505
2013. 09. 28. 133.77 135.63 132.56 134.78 - 1,585,878,762
2013. 09. 27. 128.94 134.74 128.49 133.78 - 1,573,520,360
2013. 09. 26. 128.21 134.93 127.32 128.38 - 1,509,434,269
2013. 09. 25. 127.38 129.69 127.33 128.22 - 1,507,033,770
2013. 09. 24. 126.05 127.46 125.39 127.25 - 1,494,974,356
2013. 09. 23. 128.98 132.73 125.66 125.95 - 1,479,037,148
2013. 09. 22. 127.87 133.94 126.59 129.12 - 1,515,584,736
2013. 09. 21. 126.95 128.61 126.24 127.43 - 1,495,101,147
2013. 09. 20. 129.70 135.62 126.68 127.04 - 1,489,921,944
2013. 09. 19. 131.37 131.77 128.45 129.65 - 1,519,883,709
2013. 09. 18. 131.71 133.20 130.54 131.47 - 1,540,598,328
2013. 09. 17. 131.59 132.76 124.89 131.66 - 1,542,278,406
2013. 09. 16. 130.86 132.72 129.77 131.72 - 1,542,395,098
2013. 09. 15. 129.40 131.44 128.26 130.37 - 1,526,085,146
2013. 09. 14. 135.01 135.85 128.87 129.22 - 1,512,038,756
2013. 09. 13. 132.83 137.58 132.27 134.98 - 1,578,699,084
2013. 09. 12. 135.55 136.08 131.81 133.13 - 1,556,386,219
2013. 09. 11. 125.89 137.83 123.27 135.25 - 1,580,450,350
2013. 09. 10. 127.27 129.74 125.90 125.91 - 1,470,679,164
2013. 09. 09. 121.86 129.06 119.75 127.11 - 1,484,085,516
2013. 09. 08. 124.13 124.72 120.49 121.66 - 1,419,836,072
2013. 09. 07. 118.89 125.94 118.46 124.15 - 1,448,411,494
2013. 09. 06. 126.49 127.34 119.15 119.15 - 1,389,646,450
2013. 09. 05. 126.76 131.44 121.83 126.43 - 1,473,965,191
2013. 09. 04. 136.53 144.50 123.61 126.74 - 1,477,012,118
2013. 09. 03. 135.61 138.34 133.00 136.77 - 1,593,346,565
2013. 09. 02. 138.63 146.50 134.89 135.85 - 1,581,969,854
2013. 09. 01. 135.14 145.81 134.81 138.34 - 1,610,215,347
2013. 08. 31. 133.09 140.89 132.72 135.35 - 1,574,672,051
2013. 08. 30. 122.35 135.75 120.99 133.49 - 1,552,288,465
2013. 08. 29. 122.62 123.70 122.21 122.39 - 1,422,584,866
2013. 08. 28. 126.48 127.32 122.62 122.62 - 1,424,675,798
2013. 08. 27. 120.07 127.24 120.07 126.50 - 1,469,193,138
2013. 08. 26. 122.11 122.75 119.93 120.06 - 1,393,847,159
2013. 08. 25. 119.60 122.99 119.17 122.11 - 1,417,198,897
2013. 08. 24. 118.51 121.39 118.02 120.04 - 1,392,768,092
2013. 08. 23. 122.00 122.00 118.44 118.50 - 1,374,309,422
2013. 08. 22. 123.30 123.50 120.60 121.15 - 1,404,437,433
2013. 08. 21. 121.21 124.91 119.68 123.30 - 1,428,698,678
2013. 08. 20. 119.00 123.01 117.51 121.21 - 1,403,829,641
2013. 08. 19. 113.38 123.06 111.77 119.00 - 1,377,725,475
2013. 08. 18. 112.75 114.69 112.00 113.50 - 1,313,544,013
2013. 08. 17. 108.99 113.75 108.22 113.50 - 1,312,996,375
2013. 08. 16. 110.00 112.30 108.52 108.99 - 1,260,352,119
2013. 08. 15. 112.56 113.25 109.00 109.99 - 1,271,404,657
2013. 08. 14. 109.56 115.00 108.00 112.56 - 1,300,656,724
2013. 08. 13. 106.99 109.35 104.65 109.00 - 1,259,042,650
2013. 08. 12. 105.00 108.00 103.50 106.64 - 1,231,248,581
2013. 08. 11. 103.00 105.19 102.75 105.00 - 1,211,789,250
2013. 08. 10. 102.80 103.90 102.41 103.00 - 1,188,153,925
2013. 08. 09. 103.07 105.75 101.93 102.80 - 1,185,307,130
2013. 08. 08. 106.75 106.75 101.26 103.00 - 1,187,105,900
2013. 08. 07. 106.75 106.75 106.75 106.75 - 1,229,098,150
2013. 08. 06. 106.72 107.38 105.56 106.75 - 1,229,098,150
2013. 08. 05. 105.12 107.77 105.00 106.22 - 1,222,677,176
2013. 08. 04. 104.95 105.95 103.52 105.14 - 1,209,797,378
2013. 08. 03. 104.50 105.78 102.00 104.00 - 1,196,226,508
2013. 08. 02. 104.86 108.00 101.21 104.50 - 1,201,487,185
2013. 08. 01. 106.21 108.00 103.01 104.00 - 1,195,225,200
2013. 07. 31. 107.95 111.34 103.88 106.09 - 1,218,777,834
2013. 07. 30. 101.49 107.99 100.47 107.99 - 1,240,092,366
2013. 07. 29. 98.60 102.50 98.46 101.20 - 1,161,619,140
2013. 07. 28. 94.40 100.58 94.00 99.76 - 1,144,602,838
2013. 07. 27. 96.02 97.00 93.00 94.12 - 1,079,491,697
2013. 07. 26. 96.95 97.47 96.00 96.02 - 1,100,902,800
2013. 07. 25. 94.50 97.33 93.87 96.90 - 1,110,587,858
2013. 07. 24. 95.56 95.99 93.00 94.51 - 1,082,848,325
2013. 07. 23. 91.60 96.82 91.60 95.56 - 1,094,484,058
2013. 07. 22. 92.00 92.00 90.08 91.61 - 1,048,939,081
2013. 07. 21. 89.82 91.95 88.00 90.76 - 1,038,798,980
2013. 07. 20. 92.00 93.10 89.27 89.39 - 1,022,707,665
2013. 07. 19. 90.07 95.20 87.80 92.17 - 1,054,083,771
2013. 07. 18. 98.50 98.80 86.20 90.58 - 1,035,512,825
2013. 07. 17. 96.71 99.97 96.18 98.50 - 1,125,658,000
2013. 07. 16. 98.89 99.86 96.14 97.45 - 1,113,217,032
2013. 07. 15. 93.61 101.90 93.11 98.40 - 1,123,658,944
2013. 07. 14. 98.70 98.70 92.86 94.69 - 1,080,917,760
2013. 07. 13. 93.99 98.25 88.06 98.13 - 1,119,796,120
2013. 07. 12. 88.98 104.00 88.17 93.59 - 1,067,634,684
2013. 07. 11. 88.00 90.28 85.08 88.98 - 1,014,650,063
2013. 07. 10. 76.72 87.00 76.20 86.76 - 988,957,719
2013. 07. 09. 76.00 78.30 72.52 76.69 - 873,841,849
2013. 07. 08. 76.50 80.00 72.60 76.52 - 871,457,940
2013. 07. 07. 68.75 74.56 66.62 74.56 - 848,838,979
2013. 07. 06. 68.50 75.00 66.82 70.28 - 799,741,619
2013. 07. 05. 79.99 80.00 65.53 68.43 - 778,411,179
2013. 07. 04. 78.89 83.11 72.00 80.53 - 915,618,609
2013. 07. 03. 90.40 90.98 76.98 77.53 - 881,233,116
2013. 07. 02. 88.05 92.30 87.51 90.13 - 1,024,082,228
2013. 07. 01. 97.51 97.66 86.30 88.05 - 1,000,065,296
2013. 06. 30. 95.00 98.12 94.22 96.61 - 1,096,957,771
2013. 06. 29. 94.66 99.99 93.00 94.99 - 1,078,198,524
2013. 06. 28. 101.74 101.74 92.33 94.65 - 1,073,887,457
2013. 06. 27. 104.00 104.00 101.10 101.44 - 1,150,468,023
2013. 06. 26. 103.33 105.49 102.79 104.00 - 1,179,105,200
2013. 06. 25. 102.09 106.47 101.01 103.95 - 1,178,086,140
2013. 06. 24. 107.90 108.33 100.98 102.74 - 1,163,935,726
2013. 06. 23. 108.20 108.80 106.23 107.60 - 1,218,626,490
2013. 06. 22. 109.50 109.96 107.51 108.30 - 1,226,110,328
2013. 06. 21. 111.29 114.99 107.68 109.50 - 1,239,214,238
2013. 06. 20. 108.25 114.30 107.50 110.15 - 1,246,104,920
2013. 06. 19. 107.05 110.22 105.75 108.25 - 1,224,193,838
2013. 06. 18. 101.95 111.11 101.03 107.40 - 1,214,216,070
2013. 06. 17. 99.90 102.21 99.00 101.70 - 1,149,418,485
2013. 06. 16. 99.80 101.60 98.95 99.51 - 1,124,306,272
2013. 06. 15. 100.00 103.70 98.00 99.99 - 1,129,245,604
2013. 06. 14. 103.95 104.70 98.00 99.98 - 1,128,709,292
2013. 06. 13. 108.78 110.30 100.53 104.00 - 1,173,637,400
2013. 06. 12. 109.00 111.79 106.73 108.15 - 1,219,969,853
2013. 06. 11. 106.35 109.60 104.00 108.90 - 1,227,874,725
2013. 06. 10. 100.44 110.10 95.00 106.35 - 1,198,638,945
2013. 06. 09. 107.89 108.99 88.50 100.00 - 1,126,642,500
2013. 06. 08. 111.00 111.42 107.30 108.30 - 1,219,717,920
2013. 06. 07. 118.97 119.00 106.42 111.50 - 1,255,258,638
2013. 06. 06. 121.90 123.10 117.25 118.00 - 1,327,960,200
2013. 06. 05. 121.40 123.47 119.90 121.65 - 1,368,486,469
2013. 06. 04. 120.74 123.84 119.10 121.42 - 1,365,337,545
2013. 06. 03. 122.50 122.50 116.00 122.22 - 1,373,708,058
2013. 06. 02. 129.30 129.40 115.05 122.29 - 1,373,837,500
2013. 06. 01. 128.82 129.78 127.20 129.30 - 1,451,916,165
2013. 05. 31. 128.80 129.90 126.40 129.00 - 1,447,870,200
2013. 05. 30. 132.25 132.25 127.00 128.80 - 1,445,053,941
2013. 05. 29. 129.00 132.59 127.66 132.30 - 1,483,734,578
2013. 05. 28. 129.77 130.58 125.60 129.00 - 1,446,189,975
2013. 05. 27. 133.50 135.46 124.70 129.74 - 1,454,029,510
2013. 05. 26. 131.99 136.00 130.62 133.48 - 1,495,293,015
2013. 05. 25. 133.10 133.22 128.90 131.98 - 1,477,958,233
2013. 05. 24. 126.30 133.85 125.72 133.20 - 1,491,070,770
2013. 05. 23. 123.80 126.93 123.10 126.70 - 1,417,769,833
2013. 05. 22. 122.89 124.00 122.00 123.89 - 1,385,778,993
2013. 05. 21. 122.02 123.00 121.21 122.88 - 1,374,013,440
2013. 05. 20. 122.50 123.62 120.12 122.00 - 1,363,709,900
2013. 05. 19. 123.21 124.50 119.57 121.99 - 1,363,204,703
2013. 05. 18. 123.50 125.25 122.30 123.50 - 1,379,574,546
2013. 05. 17. 118.21 125.30 116.57 123.01 - 1,373,723,882
2013. 05. 16. 114.22 118.76 112.20 118.76 - 1,325,726,787
2013. 05. 15. 111.40 115.81 103.50 114.22 - 1,274,623,813
2013. 05. 14. 117.98 119.80 110.25 111.50 - 1,243,874,488
2013. 05. 13. 114.82 118.70 114.50 117.98 - 1,315,710,011
2013. 05. 12. 115.64 117.45 113.43 115.00 - 1,281,982,625
2013. 05. 11. 117.70 118.68 113.01 115.24 - 1,284,207,489
2013. 05. 10. 112.80 122.00 111.55 117.20 - 1,305,479,080
2013. 05. 09. 113.20 113.46 109.26 112.67 - 1,254,535,382
2013. 05. 08. 109.60 115.78 109.60 113.57 - 1,264,049,202
2013. 05. 07. 112.25 113.44 97.70 111.50 - 1,240,593,600
2013. 05. 06. 115.98 124.66 106.64 112.30 - 1,249,023,060
2013. 05. 05. 112.90 118.80 107.14 115.91 - 1,288,693,176
2013. 05. 04. 98.10 115.00 92.50 112.50 - 1,250,316,563
2013. 05. 03. 106.25 108.13 79.10 97.75 - 1,085,995,169
2013. 05. 02. 116.38 125.60 92.28 105.21 - 1,168,517,495
2013. 05. 01. 139.00 139.89 107.72 116.99 - 1,298,954,594
2013. 04. 30. 144.00 146.93 134.05 139.00 - 1,542,813,125
2013. 04. 29. 134.44 147.49 134.00 144.54 - 1,603,768,865
2013. 04. 28. 135.30 135.98 132.10 134.21 - 1,488,566,728
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Bitcoin 정보

Bitcoin (BTC) is a cryptocurrency. Users are able to generate BTC through the process of mining. Bitcoin has a current supply of 17,936,787 BTC. The last known price of Bitcoin is 10342.01 USD and is up 0.05% over the last 24 hours. It is currently trading on 480 active market(s) with 13,800,907,411 USD traded over the last 24 hours. More information can be found at https://bitcoin.org/.
Bitcoin 통계
Bitcoin 가격 10342.01 USD
Bitcoin ROI +7543.76%
시가 순위 #1
시가총액 185,502,426,497 USD
24시간 거래량 13,800,907,411 USD
유통 공급량 17,936,787 BTC
총 공급량 17,936,787 BTC
최대 공급량 21,000,000 BTC
전체 최고 20089.00 USD
(2017. 12. 17.)
전체 최저 65.53 USD
(2013. 07. 05.)
52주 최고/최저 13796.49 USD /
3191.30 USD
90일 최고 /최저 13796.49 USD /
9004.90 USD
30일 최고/최저 10947.04 USD /
9421.63 USD
7일 최고/최저 10567.26 USD /
9980.78 USD
24시간 최고/최저 10422.13 USD /
10291.69 USD
어제 최고/최저 10422.13 USD /
10291.69 USD
어제 시작가/종가 10345.40 USD /
10358.05 USD
어제 변화 $12.65 USD (+0.12%)
어제 거래량 $13,468,713,124 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률