序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,2013/06/27,HEX,芬蘭赫爾辛基,5890.12,5950.10,5957.52,5890.12,,,0.00,

2,2013/06/28,HEX,芬蘭赫爾辛基,5878.09,5906.84,5960.06,5878.09,-43.26,-0.73%,1.38,5950.10

3,2013/07/01,HEX,芬蘭赫爾辛基,5919.02,5953.16,5987.43,5919.02,46.32,0.78%,1.16,5906.84

4,2013/07/02,HEX,芬蘭赫爾辛基,5969.04,5966.41,5971.17,5921.87,13.25,0.22%,0.83,5953.16

5,2013/07/03,HEX,芬蘭赫爾辛基,5877.55,5937.77,5940.35,5877.55,-28.64,-0.48%,1.05,5966.41

6,2013/07/04,HEX,芬蘭赫爾辛基,5959.08,6045.50,6054.66,5959.08,107.73,1.81%,1.61,5937.77

7,2013/07/05,HEX,芬蘭赫爾辛基,6055.39,6020.66,6084.35,6007.19,-24.84,-0.41%,1.28,6045.50

8,2013/07/08,HEX,芬蘭赫爾辛基,6047.02,6095.15,6112.64,6047.02,74.49,1.24%,1.09,6020.66

9,2013/07/09,HEX,芬蘭赫爾辛基,6116.34,6193.51,6194.49,6116.34,98.36,1.61%,1.28,6095.15

10,2013/07/10,HEX,芬蘭赫爾辛基,6184.86,6172.54,6192.00,6140.42,-20.97,-0.34%,0.83,6193.51

11,2013/07/11,HEX,芬蘭赫爾辛基,6224.28,6255.14,6267.56,6224.28,82.60,1.34%,0.70,6172.54

12,2013/07/12,HEX,芬蘭赫爾辛基,6266.32,6226.47,6274.40,6222.39,-28.67,-0.46%,0.83,6255.14

13,2013/07/15,HEX,芬蘭赫爾辛基,6239.55,6205.70,6258.90,6196.46,-20.77,-0.33%,1.00,6226.47

14,2013/07/16,HEX,芬蘭赫爾辛基,6209.08,6157.61,6212.06,6154.00,-48.09,-0.77%,0.94,6205.70

15,2013/07/17,HEX,芬蘭赫爾辛基,6161.78,6195.30,6206.49,6136.16,37.69,0.61%,1.14,6157.61

16,2013/07/18,HEX,芬蘭赫爾辛基,6177.17,6204.35,6205.00,6141.67,9.05,0.15%,1.02,6195.30

17,2013/07/19,HEX,芬蘭赫爾辛基,6227.14,6178.70,6238.38,6170.91,-25.65,-0.41%,1.09,6204.35

18,2013/07/22,HEX,芬蘭赫爾辛基,6199.20,6163.69,6201.20,6148.77,-15.01,-0.24%,0.85,6178.70

19,2013/07/23,HEX,芬蘭赫爾辛基,6172.58,6185.84,6217.27,6172.58,22.15,0.36%,0.73,6163.69

20,2013/07/24,HEX,芬蘭赫爾辛基,6189.86,6196.86,6216.47,6175.88,11.02,0.18%,0.66,6185.84

21,2013/07/25,HEX,芬蘭赫爾辛基,6207.27,6165.17,6212.79,6139.86,-31.69,-0.51%,1.18,6196.86

22,2013/07/26,HEX,芬蘭赫爾辛基,6187.71,6138.95,6192.82,6134.74,-26.22,-0.43%,0.94,6165.17

23,2013/07/29,HEX,芬蘭赫爾辛基,6151.87,6133.13,6171.78,6133.13,-5.82,-0.09%,0.63,6138.95

24,2013/07/30,HEX,芬蘭赫爾辛基,6150.19,6149.86,6162.09,6133.63,16.73,0.27%,0.46,6133.13

25,2013/07/31,HEX,芬蘭赫爾辛基,6134.92,6118.19,6148.07,6112.82,-31.67,-0.51%,0.57,6149.86

26,2013/08/01,HEX,芬蘭赫爾辛基,6154.12,6220.33,6225.07,6154.07,102.14,1.67%,1.16,6118.19

27,2013/08/02,HEX,芬蘭赫爾辛基,6247.83,6243.19,6255.90,6227.75,22.86,0.37%,0.45,6220.33

28,2013/08/05,HEX,芬蘭赫爾辛基,6248.67,6259.25,6269.21,6248.67,16.06,0.26%,0.33,6243.19

29,2013/08/06,HEX,芬蘭赫爾辛基,6264.99,6255.67,6299.33,6249.38,-3.58,-0.06%,0.80,6259.25

30,2013/08/07,HEX,芬蘭赫爾辛基,6261.55,6226.77,6264.90,6220.83,-28.90,-0.46%,0.70,6255.67

31,2013/08/08,HEX,芬蘭赫爾辛基,6242.92,6297.41,6297.41,6242.92,70.64,1.13%,0.88,6226.77

32,2013/08/09,HEX,芬蘭赫爾辛基,6326.50,6374.27,6387.10,6322.97,76.86,1.22%,1.02,6297.41

33,2013/08/12,HEX,芬蘭赫爾辛基,6381.69,6384.21,6396.96,6347.46,9.94,0.16%,0.78,6374.27

34,2013/08/13,HEX,芬蘭赫爾辛基,6407.42,6397.69,6421.09,6379.88,13.48,0.21%,0.65,6384.21

35,2013/08/14,HEX,芬蘭赫爾辛基,6409.46,6423.04,6436.82,6406.65,25.35,0.40%,0.47,6397.69

36,2013/08/15,HEX,芬蘭赫爾辛基,6423.59,6378.90,6426.31,6350.25,-44.14,-0.69%,1.18,6423.04

37,2013/08/16,HEX,芬蘭赫爾辛基,6376.70,6421.45,6421.54,6363.25,42.55,0.67%,0.91,6378.90

38,2013/08/19,HEX,芬蘭赫爾辛基,6429.85,6418.78,6443.64,6411.26,-2.67,-0.04%,0.50,6421.45

39,2013/08/20,HEX,芬蘭赫爾辛基,6399.20,6364.09,6399.42,6353.46,-54.69,-0.85%,0.72,6418.78

40,2013/08/21,HEX,芬蘭赫爾辛基,6375.90,6335.63,6390.54,6334.61,-28.46,-0.45%,0.88,6364.09

41,2013/08/22,HEX,芬蘭赫爾辛基,6332.90,6402.07,6413.29,6332.90,66.44,1.05%,1.27,6335.63

42,2013/08/23,HEX,芬蘭赫爾辛基,6413.91,6440.96,6442.73,6396.77,38.89,0.61%,0.72,6402.07

43,2013/08/26,HEX,芬蘭赫爾辛基,6446.52,6426.20,6450.67,6404.29,-14.76,-0.23%,0.72,6440.96

44,2013/08/27,HEX,芬蘭赫爾辛基,6421.31,6330.43,6421.31,6327.58,-95.77,-1.49%,1.46,6426.20

45,2013/08/28,HEX,芬蘭赫爾辛基,6298.62,6296.74,6308.62,6259.95,-33.69,-0.53%,0.77,6330.43

46,2013/08/29,HEX,芬蘭赫爾辛基,6308.11,6324.21,6330.17,6293.35,27.47,0.44%,0.58,6296.74

47,2013/08/30,HEX,芬蘭赫爾辛基,6325.10,6256.43,6326.30,6251.84,-67.78,-1.07%,1.18,6324.21

48,2013/09/02,HEX,芬蘭赫爾辛基,6288.45,6353.19,6362.73,6288.45,96.76,1.55%,1.19,6256.43

49,2013/09/03,HEX,芬蘭赫爾辛基,6592.89,6558.11,6601.89,6525.78,204.92,3.23%,1.20,6353.19

50,2013/09/04,HEX,芬蘭赫爾辛基,6553.32,6590.87,6595.95,6543.87,32.76,0.50%,0.79,6558.11

51,2013/09/05,HEX,芬蘭赫爾辛基,6607.26,6636.27,6654.33,6607.26,45.40,0.69%,0.71,6590.87

52,2013/09/06,HEX,芬蘭赫爾辛基,6644.72,6654.65,6684.93,6633.29,18.38,0.28%,0.78,6636.27

53,2013/09/09,HEX,芬蘭赫爾辛基,6672.60,6705.91,6708.45,6669.09,51.26,0.77%,0.59,6654.65

54,2013/09/10,HEX,芬蘭赫爾辛基,6752.41,6841.32,6841.32,6752.41,135.41,2.02%,1.33,6705.91

55,2013/09/11,HEX,芬蘭赫爾辛基,6861.49,6908.13,6962.03,6861.39,66.81,0.98%,1.47,6841.32

56,2013/09/12,HEX,芬蘭赫爾辛基,6923.94,6910.61,6930.46,6848.82,2.48,0.04%,1.18,6908.13

57,2013/09/13,HEX,芬蘭赫爾辛基,6927.72,6917.58,6962.84,6910.09,6.97,0.10%,0.76,6910.61

58,2013/09/16,HEX,芬蘭赫爾辛基,6979.70,6948.35,6988.72,6936.27,30.77,0.44%,0.76,6917.58

59,2013/09/17,HEX,芬蘭赫爾辛基,6937.68,6936.25,6941.27,6889.66,-12.10,-0.17%,0.74,6948.35

60,2013/09/18,HEX,芬蘭赫爾辛基,6962.80,6955.09,6980.14,6932.97,18.84,0.27%,0.68,6936.25

61,2013/09/19,HEX,芬蘭赫爾辛基,7050.12,6979.50,7066.29,6976.64,24.41,0.35%,1.29,6955.09

62,2013/09/20,HEX,芬蘭赫爾辛基,6978.03,7001.62,7007.49,6968.08,22.12,0.32%,0.56,6979.50

63,2013/09/23,HEX,芬蘭赫爾辛基,7001.74,6932.86,7001.74,6927.93,-68.76,-0.98%,1.05,7001.62

64,2013/09/24,HEX,芬蘭赫爾辛基,6946.18,6927.37,6961.45,6907.27,-5.49,-0.08%,0.78,6932.86

65,2013/09/25,HEX,芬蘭赫爾辛基,6917.50,6890.36,6923.25,6868.10,-37.01,-0.53%,0.80,6927.37

66,2013/09/26,HEX,芬蘭赫爾辛基,6897.76,6911.52,6929.38,6892.20,21.16,0.31%,0.54,6890.36

67,2013/09/27,HEX,芬蘭赫爾辛基,6931.92,6943.74,6950.44,6922.30,32.22,0.47%,0.41,6911.52

68,2013/09/30,HEX,芬蘭赫爾辛基,6891.03,6865.29,6891.03,6835.07,-78.45,-1.13%,0.81,6943.74

69,2013/10/01,HEX,芬蘭赫爾辛基,6870.07,6942.39,6942.39,6870.07,77.10,1.12%,1.05,6865.29

70,2013/10/02,HEX,芬蘭赫爾辛基,6929.23,6908.01,6938.85,6886.26,-34.38,-0.50%,0.76,6942.39

71,2013/10/03,HEX,芬蘭赫爾辛基,6920.81,6898.66,6937.95,6889.84,-9.35,-0.14%,0.70,6908.01

72,2013/10/04,HEX,芬蘭赫爾辛基,6886.70,6867.97,6887.25,6853.56,-30.69,-0.44%,0.49,6898.66

73,2013/10/07,HEX,芬蘭赫爾辛基,6853.78,6814.97,6853.78,6792.01,-53.00,-0.77%,0.90,6867.97

74,2013/10/08,HEX,芬蘭赫爾辛基,6810.80,6815.29,6830.18,6807.70,0.32,0.00%,0.33,6814.97

75,2013/10/09,HEX,芬蘭赫爾辛基,6811.11,6760.72,6820.01,6755.16,-54.57,-0.80%,0.95,6815.29

76,2013/10/10,HEX,芬蘭赫爾辛基,6800.07,6881.52,6882.63,6800.07,120.80,1.79%,1.22,6760.72

77,2013/10/11,HEX,芬蘭赫爾辛基,6900.80,6862.79,6900.80,6858.40,-18.73,-0.27%,0.62,6881.52

78,2013/10/14,HEX,芬蘭赫爾辛基,6849.36,6849.04,6874.24,6836.65,-13.75,-0.20%,0.55,6862.79

79,2013/10/15,HEX,芬蘭赫爾辛基,6877.26,6943.07,6943.54,6877.26,94.03,1.37%,0.97,6849.04

80,2013/10/16,HEX,芬蘭赫爾辛基,6923.06,6974.88,6980.88,6905.61,31.81,0.46%,1.08,6943.07

81,2013/10/17,HEX,芬蘭赫爾辛基,6976.83,6960.14,6982.79,6931.28,-14.74,-0.21%,0.74,6974.88

82,2013/10/18,HEX,芬蘭赫爾辛基,6970.00,7025.92,7027.01,6970.00,65.78,0.95%,0.82,6960.14

83,2013/10/21,HEX,芬蘭赫爾辛基,7043.19,7056.28,7062.82,7038.94,30.36,0.43%,0.34,7025.92

84,2013/10/22,HEX,芬蘭赫爾辛基,7074.09,7015.73,7074.29,7011.93,-40.55,-0.57%,0.88,7056.28

85,2013/10/23,HEX,芬蘭赫爾辛基,6993.69,6985.00,6993.69,6933.63,-30.73,-0.44%,0.86,7015.73

86,2013/10/24,HEX,芬蘭赫爾辛基,7024.79,6984.61,7046.18,6973.09,-0.39,-0.01%,1.05,6985.00

87,2013/10/25,HEX,芬蘭赫爾辛基,6992.11,6975.27,6994.52,6969.21,-9.34,-0.13%,0.36,6984.61

88,2013/10/28,HEX,芬蘭赫爾辛基,6996.41,6967.44,7010.26,6944.63,-7.83,-0.11%,0.94,6975.27

89,2013/10/29,HEX,芬蘭赫爾辛基,6944.03,7044.77,7055.07,6943.75,77.33,1.11%,1.60,6967.44

90,2013/10/30,HEX,芬蘭赫爾辛基,7094.88,7120.69,7171.94,7094.88,75.92,1.08%,1.09,7044.77

91,2013/10/31,HEX,芬蘭赫爾辛基,7125.02,7109.23,7137.89,7092.36,-11.46,-0.16%,0.64,7120.69

92,2013/11/01,HEX,芬蘭赫爾辛基,7120.03,7133.47,7147.67,7107.81,24.24,0.34%,0.56,7109.23

93,2013/11/04,HEX,芬蘭赫爾辛基,7141.58,7205.99,7218.74,7141.58,72.52,1.02%,1.08,7133.47

94,2013/11/05,HEX,芬蘭赫爾辛基,7211.86,7207.76,7211.86,7164.44,1.77,0.02%,0.66,7205.99

95,2013/11/06,HEX,芬蘭赫爾辛基,7227.96,7284.30,7295.32,7226.38,76.54,1.06%,0.96,7207.76

96,2013/11/07,HEX,芬蘭赫爾辛基,7299.35,7279.57,7362.98,7270.15,-4.73,-0.06%,1.27,7284.30

97,2013/11/08,HEX,芬蘭赫爾辛基,7244.29,7263.99,7269.71,7208.50,-15.58,-0.21%,0.84,7279.57

98,2013/11/11,HEX,芬蘭赫爾辛基,7286.95,7308.15,7313.32,7285.50,44.16,0.61%,0.38,7263.99

99,2013/11/12,HEX,芬蘭赫爾辛基,7309.16,7233.51,7309.28,7209.63,-74.64,-1.02%,1.36,7308.15

100,2013/11/13,HEX,芬蘭赫爾辛基,7219.95,7207.32,7240.62,7177.79,-26.19,-0.36%,0.87,7233.51

101,2013/11/14,HEX,芬蘭赫爾辛基,7271.25,7264.27,7278.27,7239.91,56.95,0.79%,0.53,7207.32

102,2013/11/15,HEX,芬蘭赫爾辛基,7280.62,7285.47,7299.96,7271.90,21.20,0.29%,0.39,7264.27

103,2013/11/18,HEX,芬蘭赫爾辛基,7284.33,7342.07,7352.15,7271.59,56.60,0.78%,1.11,7285.47

104,2013/11/19,HEX,芬蘭赫爾辛基,7325.12,7280.52,7329.82,7273.35,-61.55,-0.84%,0.77,7342.07

105,2013/11/20,HEX,芬蘭赫爾辛基,7263.07,7304.92,7331.40,7239.46,24.40,0.34%,1.26,7280.52

106,2013/11/21,HEX,芬蘭赫爾辛基,7289.70,7335.26,7336.49,7251.01,30.34,0.42%,1.17,7304.92

107,2013/11/22,HEX,芬蘭赫爾辛基,7346.88,7344.72,7376.75,7323.13,9.46,0.13%,0.73,7335.26

108,2013/11/25,HEX,芬蘭赫爾辛基,7367.58,7371.79,7395.01,7364.39,27.07,0.37%,0.42,7344.72

109,2013/11/26,HEX,芬蘭赫爾辛基,7380.44,7348.05,7391.85,7348.05,-23.74,-0.32%,0.59,7371.79

110,2013/11/27,HEX,芬蘭赫爾辛基,7335.23,7372.39,7375.47,7335.23,24.34,0.33%,0.55,7348.05

111,2013/11/28,HEX,芬蘭赫爾辛基,7376.35,7380.01,7390.71,7365.67,7.62,0.10%,0.34,7372.39

112,2013/11/29,HEX,芬蘭赫爾辛基,7360.75,7339.72,7370.92,7329.03,-40.29,-0.55%,0.57,7380.01

113,2013/12/02,HEX,芬蘭赫爾辛基,7331.41,7315.16,7343.50,7300.70,-24.56,-0.33%,0.58,7339.72

114,2013/12/03,HEX,芬蘭赫爾辛基,7297.43,7124.13,7302.09,7123.42,-191.03,-2.61%,2.44,7315.16

115,2013/12/04,HEX,芬蘭赫爾辛基,7132.90,7109.15,7154.99,7067.62,-14.98,-0.21%,1.23,7124.13

116,2013/12/05,HEX,芬蘭赫爾辛基,7103.04,7087.28,7136.84,7081.71,-21.87,-0.31%,0.78,7109.15

117,2013/12/09,HEX,芬蘭赫爾辛基,7112.29,7135.66,7142.21,7106.38,48.38,0.68%,0.51,7087.28

118,2013/12/10,HEX,芬蘭赫爾辛基,7125.98,7094.62,7139.57,7064.42,-41.04,-0.58%,1.05,7135.66

119,2013/12/11,HEX,芬蘭赫爾辛基,7081.73,7071.34,7129.75,7069.54,-23.28,-0.33%,0.85,7094.62

120,2013/12/12,HEX,芬蘭赫爾辛基,7105.47,7004.72,7105.47,7000.44,-66.62,-0.94%,1.49,7071.34

121,2013/12/13,HEX,芬蘭赫爾辛基,6999.10,6965.80,7012.31,6957.76,-38.92,-0.56%,0.78,7004.72

122,2013/12/16,HEX,芬蘭赫爾辛基,6956.94,6988.96,6998.83,6926.52,23.16,0.33%,1.04,6965.80

123,2013/12/17,HEX,芬蘭赫爾辛基,6993.56,6971.55,7002.77,6967.37,-17.41,-0.25%,0.51,6988.96

124,2013/12/18,HEX,芬蘭赫爾辛基,6983.98,7027.12,7029.05,6982.99,55.57,0.80%,0.66,6971.55

125,2013/12/19,HEX,芬蘭赫爾辛基,7085.48,7130.73,7130.74,7085.48,103.61,1.47%,0.64,7027.12

126,2013/12/20,HEX,芬蘭赫爾辛基,7156.37,7200.05,7208.32,7142.40,69.32,0.97%,0.92,7130.73

127,2013/12/23,HEX,芬蘭赫爾辛基,7210.02,7244.10,7247.72,7210.02,44.05,0.61%,0.52,7200.05

128,2013/12/27,HEX,芬蘭赫爾辛基,7278.44,7351.18,7351.18,7277.68,107.08,1.48%,1.01,7244.10

129,2013/12/30,HEX,芬蘭赫爾辛基,7360.73,7337.01,7384.97,7327.44,-14.17,-0.19%,0.78,7351.18

130,2014/01/02,HEX,芬蘭赫爾辛基,7364.67,7306.52,7369.21,7299.23,-30.49,-0.42%,0.95,7337.01

131,2014/01/03,HEX,芬蘭赫爾辛基,7307.60,7346.26,7365.24,7275.22,39.74,0.54%,1.23,7306.52

132,2014/01/07,HEX,芬蘭赫爾辛基,7374.62,7338.81,7379.37,7327.10,-7.45,-0.10%,0.71,7346.26

133,2014/01/08,HEX,芬蘭赫爾辛基,7353.35,7327.20,7359.84,7325.17,-11.61,-0.16%,0.47,7338.81

134,2014/01/09,HEX,芬蘭赫爾辛基,7366.61,7374.30,7402.36,7350.29,47.10,0.64%,0.71,7327.20

135,2014/01/10,HEX,芬蘭赫爾辛基,7395.91,7419.39,7438.33,7390.53,45.09,0.61%,0.65,7374.30

136,2014/01/13,HEX,芬蘭赫爾辛基,7430.81,7445.05,7456.62,7418.86,25.66,0.35%,0.51,7419.39

137,2014/01/14,HEX,芬蘭赫爾辛基,7392.05,7409.53,7414.45,7362.95,-35.52,-0.48%,0.69,7445.05

138,2014/01/15,HEX,芬蘭赫爾辛基,7441.66,7474.84,7479.51,7431.98,65.31,0.88%,0.64,7409.53

139,2014/01/16,HEX,芬蘭赫爾辛基,7496.78,7471.85,7499.76,7471.85,-2.99,-0.04%,0.37,7474.84

140,2014/01/17,HEX,芬蘭赫爾辛基,7477.42,7467.29,7501.07,7462.51,-4.56,-0.06%,0.52,7471.85

141,2014/01/20,HEX,芬蘭赫爾辛基,7463.63,7478.90,7484.63,7454.00,11.61,0.16%,0.41,7467.29

142,2014/01/21,HEX,芬蘭赫爾辛基,7486.31,7429.19,7489.05,7427.17,-49.71,-0.66%,0.83,7478.90

143,2014/01/22,HEX,芬蘭赫爾辛基,7467.83,7465.09,7499.98,7448.18,35.90,0.48%,0.70,7429.19

144,2014/01/23,HEX,芬蘭赫爾辛基,7464.23,7335.47,7511.34,7329.46,-129.62,-1.74%,2.44,7465.09

145,2014/01/24,HEX,芬蘭赫爾辛基,7343.10,7219.33,7385.21,7219.33,-116.14,-1.58%,2.26,7335.47

146,2014/01/27,HEX,芬蘭赫爾辛基,7196.94,7130.10,7198.47,7111.77,-89.23,-1.24%,1.20,7219.33

147,2014/01/28,HEX,芬蘭赫爾辛基,7146.71,7190.12,7207.63,7146.71,60.02,0.84%,0.85,7130.10

148,2014/01/29,HEX,芬蘭赫爾辛基,7233.02,7161.93,7270.42,7100.31,-28.19,-0.39%,2.37,7190.12

149,2014/01/30,HEX,芬蘭赫爾辛基,7155.38,7137.45,7169.15,7095.28,-24.48,-0.34%,1.03,7161.93

150,2014/01/31,HEX,芬蘭赫爾辛基,7143.06,7020.72,7143.06,6984.88,-116.73,-1.64%,2.22,7137.45

151,2014/02/03,HEX,芬蘭赫爾辛基,7024.00,6972.89,7073.76,6966.45,-47.83,-0.68%,1.53,7020.72

152,2014/02/04,HEX,芬蘭赫爾辛基,6950.12,7026.21,7028.43,6930.91,53.32,0.76%,1.40,6972.89

153,2014/02/05,HEX,芬蘭赫爾辛基,7026.88,7057.31,7095.93,7015.73,31.10,0.44%,1.14,7026.21

154,2014/02/06,HEX,芬蘭赫爾辛基,7099.93,7239.32,7249.35,7099.93,182.01,2.58%,2.12,7057.31

155,2014/02/07,HEX,芬蘭赫爾辛基,7266.14,7284.74,7288.35,7243.77,45.42,0.63%,0.62,7239.32

156,2014/02/10,HEX,芬蘭赫爾辛基,7346.22,7343.78,7369.28,7312.57,59.04,0.81%,0.78,7284.74

157,2014/02/11,HEX,芬蘭赫爾辛基,7388.71,7426.87,7426.87,7388.71,83.09,1.13%,0.52,7343.78

158,2014/02/12,HEX,芬蘭赫爾辛基,7461.20,7427.29,7485.81,7389.04,0.42,0.01%,1.30,7426.87

159,2014/02/13,HEX,芬蘭赫爾辛基,7416.06,7409.42,7434.94,7369.48,-17.87,-0.24%,0.88,7427.29

160,2014/02/14,HEX,芬蘭赫爾辛基,7422.37,7422.07,7447.82,7402.76,12.65,0.17%,0.61,7409.42

161,2014/02/17,HEX,芬蘭赫爾辛基,7434.39,7455.26,7463.43,7432.13,33.19,0.45%,0.42,7422.07

162,2014/02/18,HEX,芬蘭赫爾辛基,7470.14,7458.31,7471.76,7413.76,3.05,0.04%,0.78,7455.26

163,2014/02/19,HEX,芬蘭赫爾辛基,7449.51,7474.64,7479.57,7446.93,16.33,0.22%,0.44,7458.31

164,2014/02/20,HEX,芬蘭赫爾辛基,7436.68,7468.81,7489.50,7433.37,-5.83,-0.08%,0.75,7474.64

165,2014/02/21,HEX,芬蘭赫爾辛基,7496.42,7518.25,7526.16,7493.40,49.44,0.66%,0.44,7468.81

166,2014/02/24,HEX,芬蘭赫爾辛基,7509.45,7545.57,7545.57,7501.66,27.32,0.36%,0.58,7518.25

167,2014/02/25,HEX,芬蘭赫爾辛基,7517.31,7557.55,7557.55,7510.25,11.98,0.16%,0.63,7545.57

168,2014/02/26,HEX,芬蘭赫爾辛基,7561.55,7520.79,7564.06,7508.50,-36.76,-0.49%,0.74,7557.55

169,2014/02/27,HEX,芬蘭赫爾辛基,7518.26,7510.16,7518.26,7433.89,-10.63,-0.14%,1.12,7520.79

170,2014/02/28,HEX,芬蘭赫爾辛基,7507.13,7521.94,7524.22,7477.88,11.78,0.16%,0.62,7510.16

171,2014/03/03,HEX,芬蘭赫爾辛基,7383.09,7322.62,7390.51,7316.14,-199.32,-2.65%,0.99,7521.94

172,2014/03/04,HEX,芬蘭赫爾辛基,7376.39,7488.38,7488.38,7376.39,165.76,2.26%,1.53,7322.62

173,2014/03/05,HEX,芬蘭赫爾辛基,7490.84,7515.88,7518.51,7474.52,27.50,0.37%,0.59,7488.38

174,2014/03/06,HEX,芬蘭赫爾辛基,7529.02,7541.30,7547.40,7507.69,25.42,0.34%,0.53,7515.88

175,2014/03/07,HEX,芬蘭赫爾辛基,7526.50,7457.72,7543.87,7454.54,-83.58,-1.11%,1.18,7541.30

176,2014/03/10,HEX,芬蘭赫爾辛基,7448.95,7396.59,7460.44,7377.31,-61.13,-0.82%,1.11,7457.72

177,2014/03/11,HEX,芬蘭赫爾辛基,7425.85,7403.83,7449.48,7381.40,7.24,0.10%,0.92,7396.59

178,2014/03/12,HEX,芬蘭赫爾辛基,7382.87,7287.72,7383.15,7266.57,-116.11,-1.57%,1.57,7403.83

179,2014/03/13,HEX,芬蘭赫爾辛基,7293.56,7202.23,7319.43,7199.16,-85.49,-1.17%,1.65,7287.72

180,2014/03/14,HEX,芬蘭赫爾辛基,7154.67,7191.37,7191.37,7101.97,-10.86,-0.15%,1.24,7202.23

181,2014/03/17,HEX,芬蘭赫爾辛基,7185.69,7290.11,7290.11,7176.51,98.74,1.37%,1.58,7191.37

182,2014/03/18,HEX,芬蘭赫爾辛基,7287.99,7352.50,7362.86,7245.13,62.39,0.86%,1.61,7290.11

183,2014/03/19,HEX,芬蘭赫爾辛基,7351.12,7300.80,7375.40,7293.99,-51.70,-0.70%,1.11,7352.50

184,2014/03/20,HEX,芬蘭赫爾辛基,7255.69,7220.49,7310.71,7209.82,-80.31,-1.10%,1.38,7300.80

185,2014/03/21,HEX,芬蘭赫爾辛基,7221.98,7201.23,7256.26,7188.70,-19.26,-0.27%,0.94,7220.49

186,2014/03/24,HEX,芬蘭赫爾辛基,7188.20,7111.60,7210.55,7097.77,-89.63,-1.24%,1.57,7201.23

187,2014/03/25,HEX,芬蘭赫爾辛基,7123.29,7205.96,7225.08,7123.29,94.36,1.33%,1.43,7111.60

188,2014/03/26,HEX,芬蘭赫爾辛基,7218.60,7279.42,7307.41,7218.60,73.46,1.02%,1.23,7205.96

189,2014/03/27,HEX,芬蘭赫爾辛基,7277.31,7240.51,7286.34,7209.04,-38.91,-0.53%,1.06,7279.42

190,2014/03/28,HEX,芬蘭赫爾辛基,7258.42,7302.90,7313.82,7258.42,62.39,0.86%,0.77,7240.51

191,2014/03/31,HEX,芬蘭赫爾辛基,7342.06,7346.03,7372.19,7304.85,43.13,0.59%,0.92,7302.90

192,2014/04/01,HEX,芬蘭赫爾辛基,7394.52,7475.92,7492.05,7383.59,129.89,1.77%,1.48,7346.03

193,2014/04/02,HEX,芬蘭赫爾辛基,7490.99,7504.33,7522.95,7488.37,28.41,0.38%,0.46,7475.92

194,2014/04/03,HEX,芬蘭赫爾辛基,7481.25,7499.06,7524.33,7470.10,-5.27,-0.07%,0.72,7504.33

195,2014/04/04,HEX,芬蘭赫爾辛基,7494.76,7504.70,7528.97,7493.96,5.64,0.08%,0.47,7499.06

196,2014/04/07,HEX,芬蘭赫爾辛基,7446.13,7411.68,7446.13,7401.16,-93.02,-1.24%,0.60,7504.70

197,2014/04/08,HEX,芬蘭赫爾辛基,7437.92,7427.83,7458.52,7361.52,16.15,0.22%,1.31,7411.68

198,2014/04/09,HEX,芬蘭赫爾辛基,7347.13,7400.52,7412.44,7346.28,-27.31,-0.37%,0.89,7427.83

199,2014/04/10,HEX,芬蘭赫爾辛基,7441.76,7354.80,7458.63,7353.53,-45.72,-0.62%,1.42,7400.52

200,2014/04/11,HEX,芬蘭赫爾辛基,7312.26,7269.77,7312.26,7220.00,-85.03,-1.16%,1.25,7354.80

201,2014/04/14,HEX,芬蘭赫爾辛基,7221.18,7190.58,7221.18,7142.58,-79.19,-1.09%,1.08,7269.77

202,2014/04/15,HEX,芬蘭赫爾辛基,7195.85,7122.77,7217.53,7122.77,-67.81,-0.94%,1.32,7190.58

203,2014/04/16,HEX,芬蘭赫爾辛基,7178.49,7199.67,7203.05,7142.42,76.90,1.08%,0.85,7122.77

204,2014/04/17,HEX,芬蘭赫爾辛基,7220.49,7232.26,7238.48,7191.93,32.59,0.45%,0.65,7199.67

205,2014/04/22,HEX,芬蘭赫爾辛基,7276.94,7351.33,7357.65,7276.94,119.07,1.65%,1.12,7232.26

206,2014/04/23,HEX,芬蘭赫爾辛基,7358.96,7356.49,7364.65,7337.27,5.16,0.07%,0.37,7351.33

207,2014/04/24,HEX,芬蘭赫爾辛基,7364.87,7350.44,7400.99,7303.94,-6.05,-0.08%,1.32,7356.49

208,2014/04/25,HEX,芬蘭赫爾辛基,7291.68,7252.28,7303.87,7250.10,-98.16,-1.34%,0.73,7350.44

209,2014/04/28,HEX,芬蘭赫爾辛基,7274.41,7221.95,7293.54,7219.15,-30.33,-0.42%,1.03,7252.28

210,2014/04/29,HEX,芬蘭赫爾辛基,7308.79,7339.65,7405.64,7308.79,117.70,1.63%,1.34,7221.95

211,2014/04/30,HEX,芬蘭赫爾辛基,7369.14,7345.41,7370.93,7315.44,5.76,0.08%,0.76,7339.65

212,2014/05/02,HEX,芬蘭赫爾辛基,7365.79,7353.66,7382.53,7339.93,8.25,0.11%,0.58,7345.41

213,2014/05/05,HEX,芬蘭赫爾辛基,7356.54,7344.11,7372.78,7288.44,-9.55,-0.13%,1.15,7353.66

214,2014/05/06,HEX,芬蘭赫爾辛基,7353.60,7322.40,7367.96,7314.75,-21.71,-0.30%,0.72,7344.11

215,2014/05/07,HEX,芬蘭赫爾辛基,7323.59,7344.37,7362.18,7309.74,21.97,0.30%,0.72,7322.40

216,2014/05/08,HEX,芬蘭赫爾辛基,7364.06,7425.71,7426.36,7364.06,81.34,1.11%,0.85,7344.37

217,2014/05/09,HEX,芬蘭赫爾辛基,7430.74,7414.28,7439.74,7382.92,-11.43,-0.15%,0.77,7425.71

218,2014/05/12,HEX,芬蘭赫爾辛基,7429.12,7465.45,7467.93,7429.12,51.17,0.69%,0.52,7414.28

219,2014/05/13,HEX,芬蘭赫爾辛基,7504.01,7542.54,7555.25,7504.01,77.09,1.03%,0.69,7465.45

220,2014/05/14,HEX,芬蘭赫爾辛基,7557.70,7513.54,7559.77,7510.58,-29.00,-0.38%,0.65,7542.54

221,2014/05/15,HEX,芬蘭赫爾辛基,7502.46,7435.74,7515.01,7420.85,-77.80,-1.04%,1.25,7513.54

222,2014/05/16,HEX,芬蘭赫爾辛基,7450.49,7409.34,7451.12,7390.87,-26.40,-0.36%,0.81,7435.74

223,2014/05/19,HEX,芬蘭赫爾辛基,7411.21,7447.43,7455.33,7386.67,38.09,0.51%,0.93,7409.34

224,2014/05/20,HEX,芬蘭赫爾辛基,7455.32,7505.47,7532.04,7455.32,58.04,0.78%,1.03,7447.43

225,2014/05/21,HEX,芬蘭赫爾辛基,7503.40,7546.62,7548.45,7480.88,41.15,0.55%,0.90,7505.47

226,2014/05/22,HEX,芬蘭赫爾辛基,7574.90,7591.13,7616.68,7574.90,44.51,0.59%,0.55,7546.62

227,2014/05/23,HEX,芬蘭赫爾辛基,7588.82,7621.21,7621.88,7566.08,30.08,0.40%,0.74,7591.13

228,2014/05/26,HEX,芬蘭赫爾辛基,7633.87,7649.10,7660.57,7626.39,27.89,0.37%,0.45,7621.21

229,2014/05/27,HEX,芬蘭赫爾辛基,7651.39,7657.77,7665.18,7636.14,8.67,0.11%,0.38,7649.10

230,2014/05/28,HEX,芬蘭赫爾辛基,7645.37,7608.43,7659.01,7599.46,-49.34,-0.64%,0.78,7657.77

231,2014/05/30,HEX,芬蘭赫爾辛基,7629.96,7656.72,7678.39,7629.96,48.29,0.63%,0.64,7608.43

232,2014/06/02,HEX,芬蘭赫爾辛基,7679.21,7704.71,7710.93,7674.04,47.99,0.63%,0.48,7656.72

233,2014/06/03,HEX,芬蘭赫爾辛基,7700.25,7652.88,7700.25,7651.76,-51.83,-0.67%,0.63,7704.71

234,2014/06/04,HEX,芬蘭赫爾辛基,7644.24,7654.88,7661.86,7620.55,2.00,0.03%,0.54,7652.88

235,2014/06/05,HEX,芬蘭赫爾辛基,7661.55,7708.12,7737.85,7648.81,53.24,0.70%,1.16,7654.88

236,2014/06/06,HEX,芬蘭赫爾辛基,7721.58,7765.93,7766.83,7721.58,57.81,0.75%,0.59,7708.12

237,2014/06/09,HEX,芬蘭赫爾辛基,7783.22,7775.56,7788.60,7763.36,9.63,0.12%,0.33,7765.93

238,2014/06/10,HEX,芬蘭赫爾辛基,7780.47,7787.64,7794.35,7766.14,12.08,0.16%,0.36,7775.56

239,2014/06/11,HEX,芬蘭赫爾辛基,7786.18,7743.83,7803.10,7743.83,-43.81,-0.56%,0.76,7787.64

240,2014/06/12,HEX,芬蘭赫爾辛基,7756.58,7757.73,7776.56,7740.04,13.90,0.18%,0.47,7743.83

241,2014/06/13,HEX,芬蘭赫爾辛基,7761.37,7743.21,7762.55,7694.20,-14.52,-0.19%,0.88,7757.73

242,2014/06/16,HEX,芬蘭赫爾辛基,7726.68,7713.73,7739.20,7696.98,-29.48,-0.38%,0.55,7743.21

243,2014/06/17,HEX,芬蘭赫爾辛基,7728.08,7722.87,7755.26,7703.38,9.14,0.12%,0.67,7713.73

244,2014/06/18,HEX,芬蘭赫爾辛基,7684.54,7723.75,7733.18,7664.61,0.88,0.01%,0.89,7722.87

245,2014/06/19,HEX,芬蘭赫爾辛基,7760.03,7760.89,7785.97,7740.05,37.14,0.48%,0.59,7723.75

246,2014/06/23,HEX,芬蘭赫爾辛基,7755.16,7787.91,7806.93,7736.87,27.02,0.35%,0.90,7760.89

247,2014/06/24,HEX,芬蘭赫爾辛基,7780.21,7706.13,7789.14,7703.95,-81.78,-1.05%,1.09,7787.91

248,2014/06/25,HEX,芬蘭赫爾辛基,7664.08,7604.23,7664.08,7563.24,-101.90,-1.32%,1.31,7706.13

249,2014/06/26,HEX,芬蘭赫爾辛基,7607.34,7628.64,7650.41,7601.97,24.41,0.32%,0.64,7604.23

250,2014/06/27,HEX,芬蘭赫爾辛基,7630.62,7615.24,7630.62,7587.75,-13.40,-0.18%,0.56,7628.64

251,2014/06/30,HEX,芬蘭赫爾辛基,7616.51,7583.61,7640.28,7565.85,-31.63,-0.42%,0.98,7615.24

252,2014/07/01,HEX,芬蘭赫爾辛基,7585.45,7619.42,7621.38,7583.87,35.81,0.47%,0.49,7583.61

253,2014/07/02,HEX,芬蘭赫爾辛基,7654.60,7646.91,7664.41,7634.63,27.49,0.36%,0.39,7619.42

254,2014/07/03,HEX,芬蘭赫爾辛基,7664.98,7733.69,7734.56,7663.29,86.78,1.13%,0.93,7646.91

255,2014/07/04,HEX,芬蘭赫爾辛基,7741.17,7696.41,7741.17,7691.76,-37.28,-0.48%,0.64,7733.69

256,2014/07/07,HEX,芬蘭赫爾辛基,7682.32,7638.03,7697.44,7634.58,-58.38,-0.76%,0.82,7696.41

257,2014/07/08,HEX,芬蘭赫爾辛基,7649.39,7555.45,7666.83,7537.46,-82.58,-1.08%,1.69,7638.03

258,2014/07/09,HEX,芬蘭赫爾辛基,7563.60,7550.07,7572.65,7534.06,-5.38,-0.07%,0.51,7555.45

259,2014/07/10,HEX,芬蘭赫爾辛基,7572.21,7496.54,7576.94,7464.53,-53.53,-0.71%,1.49,7550.07

260,2014/07/11,HEX,芬蘭赫爾辛基,7494.30,7484.43,7521.14,7466.66,-12.11,-0.16%,0.73,7496.54

261,2014/07/14,HEX,芬蘭赫爾辛基,7496.71,7587.87,7591.83,7496.71,103.44,1.38%,1.27,7484.43

262,2014/07/15,HEX,芬蘭赫爾辛基,7582.63,7548.82,7610.22,7536.90,-39.05,-0.51%,0.97,7587.87

263,2014/07/16,HEX,芬蘭赫爾辛基,7553.46,7638.19,7641.91,7552.27,89.37,1.18%,1.19,7548.82

264,2014/07/17,HEX,芬蘭赫爾辛基,7635.39,7620.95,7653.28,7607.44,-17.24,-0.23%,0.60,7638.19

265,2014/07/18,HEX,芬蘭赫爾辛基,7602.68,7621.46,7641.35,7591.05,0.51,0.01%,0.66,7620.95

266,2014/07/21,HEX,芬蘭赫爾辛基,7638.00,7643.24,7658.94,7620.60,21.78,0.29%,0.50,7621.46

267,2014/07/22,HEX,芬蘭赫爾辛基,7669.13,7652.53,7707.86,7640.81,9.29,0.12%,0.88,7643.24

268,2014/07/23,HEX,芬蘭赫爾辛基,7663.20,7695.63,7705.55,7663.20,43.10,0.56%,0.55,7652.53

269,2014/07/24,HEX,芬蘭赫爾辛基,7744.59,7742.05,7797.07,7733.90,46.42,0.60%,0.82,7695.63

270,2014/07/25,HEX,芬蘭赫爾辛基,7756.92,7729.63,7782.15,7728.41,-12.42,-0.16%,0.69,7742.05

271,2014/07/28,HEX,芬蘭赫爾辛基,7742.68,7698.83,7762.55,7679.71,-30.80,-0.40%,1.07,7729.63

272,2014/07/29,HEX,芬蘭赫爾辛基,7705.94,7698.27,7732.25,7682.99,-0.56,-0.01%,0.64,7698.83

273,2014/07/30,HEX,芬蘭赫爾辛基,7697.20,7661.92,7702.89,7647.39,-36.35,-0.47%,0.72,7698.27

274,2014/07/31,HEX,芬蘭赫爾辛基,7661.57,7581.80,7667.48,7576.22,-80.12,-1.05%,1.19,7661.92

275,2014/08/01,HEX,芬蘭赫爾辛基,7578.57,7491.48,7582.68,7479.78,-90.32,-1.19%,1.36,7581.80

276,2014/08/04,HEX,芬蘭赫爾辛基,7531.66,7528.75,7556.47,7508.56,37.27,0.50%,0.64,7491.48

277,2014/08/05,HEX,芬蘭赫爾辛基,7537.15,7515.14,7546.71,7508.32,-13.61,-0.18%,0.51,7528.75

278,2014/08/06,HEX,芬蘭赫爾辛基,7468.22,7418.30,7468.22,7382.42,-96.84,-1.29%,1.14,7515.14

279,2014/08/07,HEX,芬蘭赫爾辛基,7386.59,7392.45,7421.27,7369.82,-25.85,-0.35%,0.69,7418.30

280,2014/08/08,HEX,芬蘭赫爾辛基,7304.02,7275.21,7304.02,7243.66,-117.24,-1.59%,0.82,7392.45

281,2014/08/11,HEX,芬蘭赫爾辛基,7317.08,7382.54,7394.86,7317.08,107.33,1.48%,1.07,7275.21

282,2014/08/12,HEX,芬蘭赫爾辛基,7381.15,7393.05,7412.66,7369.38,10.51,0.14%,0.59,7382.54

283,2014/08/13,HEX,芬蘭赫爾辛基,7427.20,7392.26,7433.64,7374.70,-0.79,-0.01%,0.80,7393.05

284,2014/08/14,HEX,芬蘭赫爾辛基,7379.64,7404.74,7422.70,7366.40,12.48,0.17%,0.76,7392.26

285,2014/08/15,HEX,芬蘭赫爾辛基,7419.00,7400.99,7448.00,7390.75,-3.75,-0.05%,0.77,7404.74

286,2014/08/18,HEX,芬蘭赫爾辛基,7443.17,7447.53,7455.75,7427.24,46.54,0.63%,0.39,7400.99

287,2014/08/19,HEX,芬蘭赫爾辛基,7487.33,7541.13,7542.62,7484.42,93.60,1.26%,0.78,7447.53

288,2014/08/20,HEX,芬蘭赫爾辛基,7568.00,7581.66,7591.09,7548.65,40.53,0.54%,0.56,7541.13

289,2014/08/21,HEX,芬蘭赫爾辛基,7590.00,7642.95,7645.07,7573.49,61.29,0.81%,0.94,7581.66

290,2014/08/22,HEX,芬蘭赫爾辛基,7647.21,7593.39,7647.21,7582.70,-49.56,-0.65%,0.84,7642.95

291,2014/08/25,HEX,芬蘭赫爾辛基,7654.22,7642.98,7657.24,7619.67,49.59,0.65%,0.49,7593.39

292,2014/08/26,HEX,芬蘭赫爾辛基,7647.98,7662.29,7664.77,7620.08,19.31,0.25%,0.58,7642.98

293,2014/08/27,HEX,芬蘭赫爾辛基,7667.38,7685.82,7692.99,7661.44,23.53,0.31%,0.41,7662.29

294,2014/08/28,HEX,芬蘭赫爾辛基,7676.10,7574.66,7683.59,7566.09,-111.16,-1.45%,1.53,7685.82

295,2014/08/29,HEX,芬蘭赫爾辛基,7582.44,7618.99,7621.10,7582.44,44.33,0.59%,0.51,7574.66

296,2014/09/01,HEX,芬蘭赫爾辛基,7631.03,7615.54,7638.23,7590.45,-3.45,-0.05%,0.63,7618.99

297,2014/09/02,HEX,芬蘭赫爾辛基,7625.55,7653.18,7662.52,7619.77,37.64,0.49%,0.56,7615.54

298,2014/09/03,HEX,芬蘭赫爾辛基,7663.42,7725.32,7730.01,7652.02,72.14,0.94%,1.02,7653.18

299,2014/09/