選擇權T字報價表 歡迎您來到選擇權T字報價表專區，這裡可以看到選擇權履約價、選擇權最大未平倉量、大盤指數、期貨指數、5日均線、20日均線。讓你快速掌握選擇權報價，可以用來試算選擇權策略，並當作交易選擇權買賣的參考數據。
大盤指數： 33174.8（+1451.8）
期貨指數： 33402.0（+1427.0）
大盤20日均線： 33232.6（+17.3）
大盤5日均線： 32773.2（-52.9）
資料時間： 2026/04/01 13:45:09
| 買權 Call | 2026-04-01 台指2604 | 賣權 Put | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 | 履約價 | 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 |
| 13:37:09 | 1.7 | 4.9 | 2.5 | 0 | 89 | 155 +0 | 35125 |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| 11:26:22 | 0.4 | 150.0 | 4.0 | 1 | 2 | 52 +0 | 35200 |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| 12:34:57 | 0.3 | 30.0 | 2.5 | 0 | 3 | 56 +0 | 35125 |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:02:10 | 0.3 | 150.0 | 4.0 | 1 | 1 | 53 +0 | 35200 |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| 08:47:18 | 0.3 | 151.0 | 149.0 | 145 | 1 | 63 +0 | 42450 |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| 08:48:30 | 0.3 | 129.0 | 149.0 | 145 | 1 | 24 +0 | 42450 |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 13:35:30 | 0.3 | 15.0 | 6.7 | 3 | 32 | 531 +0 | 35335 |
40000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
39900 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 33 +0 | - |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 20 +0 | - |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| 13:39:03 | 0.3 | 6.1 | 5.5 | 1 | 5 | 96 +0 | 35275 |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:51:53 | 5.2 | 153.0 | 3.9 | 0 | 1 | 27 +0 | 35195 |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 36 +0 | - |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| 08:45:00 | 5.7 | 154.0 | 4.6 | 0 | 1 | 148 +0 | 35230 |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| 11:50:19 | 0.3 | 106.0 | 5.4 | 0 | 1 | 130 +0 | 35270 |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 13:35:45 | 6.6 | 7.8 | 7.8 | 2 | 7 | 328 +0 | 35390 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 16:20:28 | 0.3 | 147.0 | 4.6 | 0 | 3 | 286 +0 | 35230 |
38900 |
- | - | - | - | - | - | 0 +0 | - |
| 13:15:42 | 0.3 | 107.0 | 8.0 | 2 | 22 | 224 +0 | 35400 |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| 11:47:48 | 0.3 | 8.4 | 5.8 | 0 | 1 | 245 +0 | 35290 |
38700 |
- | - | - | - | - | - | 0 +0 | - |
| 12:55:31 | 2.1 | 9.5 | 8.2 | 2 | 2 | 147 +0 | 35410 |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| 13:19:04 | 0.3 | 9.8 | 9.3 | 3 | 15 | 268 +0 | 35465 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 185 +0 | - |
38400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 163 +0 | - |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 109 +0 | - |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 12:48:01 | 10.0 | 11.5 | 11.0 | 4 | 3 | 118 +0 | 35550 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 13:42:41 | 11.5 | 12.5 | 12.5 | 5 | 106 | 794 +0 | 35625 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 135 +0 | - |
37900 |
- | - | - | - | - | - | 0 +0 | - |
| 13:30:31 | 13.0 | 14.0 | 13.0 | 6 | 13 | 485 +0 | 35650 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:21:57 | 0.4 | 78.0 | 14.0 | 6 | 5 | 136 +0 | 35700 |
37700 |
- | - | - | - | - | - | 0 +0 | - |
| 13:12:33 | 15.0 | 16.0 | 15.5 | 7 | 9 | 112 +0 | 35775 |
37600 |
- | - | - | - | - | - | 0 +0 | - |
| 13:43:07 | 16.5 | 17.0 | 16.0 | 7 | 75 | 605 +0 | 35800 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 12:59:41 | 17.5 | 18.5 | 18.5 | 8 | 7 | 73 +0 | 35925 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 04:54:06 | 15.0 | 38.0 | 19.0 | 9 | 3 | 82 +0 | 35950 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 13:23:36 | 21.0 | 22.0 | 21.0 | 10 | 24 | 229 +0 | 36050 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 13:07:44 | 22.5 | 24.0 | 23.5 | 12 | 27 | 141 +0 | 36175 |
37100 |
- | - | - | - | - | - | 0 +0 | - |
| 13:44:44 | 25.0 | 26.0 | 25.0 | 13 | 326 | 923 +0 | 36250 |
37000 |
- | - | - | - | - | - | 0 +0 | - |
| 13:21:04 | 27.0 | 28.0 | 27.5 | 14 | 31 | 231 +0 | 36375 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 13:44:10 | 30.0 | 31.5 | 31.0 | 17 | 28 | 257 +0 | 36550 |
36800 |
- | - | - | - | - | - | 0 +0 | - |
| 13:25:24 | 33.0 | 34.5 | 33.0 | 17 | 45 | 135 +0 | 36650 |
36700 |
- | - | - | - | - | - | 0 +0 | - |
| 13:39:14 | 36.5 | 38.0 | 36.0 | 19 | 49 | 142 +0 | 36800 |
36600 |
- | - | - | - | - | - | 0 +0 | - |
| 13:44:27 | 40.0 | 41.5 | 41.5 | 23 | 184 | 554 +0 | 37075 |
36500 |
- | - | - | - | - | - | 1 +0 | - |
| 13:38:33 | 44.5 | 46.5 | 44.5 | 24 | 49 | 74 +0 | 37225 |
36400 |
- | - | - | - | - | - | 2 +0 | - |
| 13:38:47 | 49.5 | 52.0 | 49.5 | 28 | 63 | 104 +0 | 37475 |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| 13:44:46 | 55.0 | 57.0 | 56.0 | 33 | 43 | 98 +0 | 37800 |
36200 |
- | - | - | - | - | - | 0 +0 | - |
| 12:38:35 | 61.0 | 64.0 | 55.0 | 26 | 60 | 206 +0 | 37750 |
36100 |
- | - | - | - | - | - | 0 +0 | - |
| 13:42:58 | 69.0 | 72.0 | 70.0 | 40 | 813 | 1369 +0 | 38500 |
36000 |
- | - | - | - | - | - | 25 +0 | - |
| 13:42:02 | 76.0 | 80.0 | 77.0 | 47 | 46 | 137 +0 | 38850 |
35900 |
- | - | - | - | - | - | 20 +0 | - |
| 13:44:28 | 86.0 | 89.0 | 87.0 | 51 | 95 | 220 +0 | 39350 |
35800 |
- | - | - | - | - | - | 14 +0 | - |
| 13:20:42 | 97.0 | 100.0 | 96.0 | 59 | 56 | 96 +0 | 39800 |
35700 |
- | - | - | - | - | - | 2 +0 | - |
| 13:43:53 | 77.0 | 112.0 | 110.0 | 67 | 126 | 154 +0 | 40500 |
35600 |
- | - | - | - | - | - | 12 +0 | - |
| 13:43:22 | 121.0 | 125.0 | 123.0 | 75 | 461 | 591 +0 | 41150 |
35500 |
12:12:39 | 2130.0 | 2330.0 | 2290.0 | -1300 | 1 | 11 +0 | 183500 |
| 13:44:35 | 110.0 | 195.0 | 138.0 | 83 | 63 | 144 +0 | 41900 |
35400 |
- | - | - | - | - | - | 15 +0 | - |
| 13:26:11 | 148.0 | 158.0 | 151.0 | 92 | 89 | 652 +0 | 42550 |
35300 |
10:46:31 | 2010.0 | 2090.0 | 2150.0 | -1250 | 17 | 42 +0 | 176500 |
| 13:38:25 | 159.0 | 177.0 | 169.0 | 105 | 182 | 957 +0 | 43450 |
35200 |
13:09:22 | 1950.0 | 2070.0 | 1980.0 | -1320 | 2 | 13 +0 | 168000 |
| 13:44:38 | 191.0 | 198.0 | 195.0 | 126 | 81 | 949 +0 | 44750 |
35100 |
- | - | - | - | - | - | 24 +0 | - |
| 13:40:34 | 215.0 | 219.0 | 210.0 | 134 | 1537 | 2135 +0 | 45500 |
35000 |
12:46:13 | 1800.0 | 1850.0 | 1870.0 | -1250 | 5 | 28 +0 | 162500 |
| 13:33:23 | 233.0 | 247.0 | 237.0 | 155 | 40 | 324 +0 | 46850 |
34900 |
09:41:30 | 1650.0 | 1780.0 | 1920.0 | -1110 | 3 | 6 +0 | 165000 |
| 13:44:39 | 267.0 | 356.0 | 272.0 | 178 | 186 | 385 +0 | 48600 |
34800 |
13:41:11 | 1570.0 | 1700.0 | 1690.0 | -1240 | 10 | 16 +0 | 153500 |
| 13:44:25 | 298.0 | 318.0 | 299.0 | 199 | 118 | 174 +0 | 49950 |
34700 |
13:00:00 | 1580.0 | 1630.0 | 1640.0 | -1200 | 1 | 19 +0 | 151000 |
| 13:38:35 | 328.0 | 340.0 | 323.0 | 209 | 157 | 165 +0 | 51150 |
34600 |
13:04:49 | 1510.0 | 1560.0 | 1550.0 | -1210 | 5 | 56 +0 | 146500 |
| 13:44:00 | 364.0 | 372.0 | 365.0 | 239 | 648 | 795 +0 | 53250 |
34500 |
12:54:10 | 1430.0 | 1580.0 | 1490.0 | -1180 | 9 | 397 +0 | 143500 |
| 13:38:08 | 400.0 | 480.0 | 394.0 | 254 | 122 | 720 +0 | 54700 |
34400 |
09:20:14 | 1380.0 | 1440.0 | 1600.0 | -980 | 5 | 474 +0 | 149000 |
| 13:35:18 | 439.0 | 484.0 | 429.0 | 280 | 186 | 220 +0 | 56450 |
34300 |
13:06:03 | 1240.0 | 1370.0 | 1360.0 | -1130 | 4 | 61 +0 | 137000 |
| 13:44:00 | 450.0 | 498.0 | 480.0 | 312 | 169 | 322 +0 | 59000 |
34200 |
13:29:04 | 1250.0 | 1370.0 | 1320.0 | -1090 | 5 | 40 +0 | 135000 |
| 13:44:47 | 456.0 | 680.0 | 535.0 | 350 | 248 | 159 +0 | 61750 |
34100 |
13:09:03 | 1110.0 | 1260.0 | 1230.0 | -1100 | 2 | 56 +0 | 130500 |
| 13:40:55 | 510.0 | 600.0 | 560.0 | 360 | 870 | 1130 +0 | 63000 |
34000 |
13:42:01 | 1080.0 | 1210.0 | 1200.0 | -1040 | 114 | 355 +0 | 129000 |
| 13:44:01 | 540.0 | 750.0 | 615.0 | 393 | 70 | 134 +0 | 65750 |
33900 |
13:11:01 | 1080.0 | 1150.0 | 1130.0 | -1040 | 1 | 78 +0 | 125500 |
| 13:41:08 | 585.0 | 755.0 | 655.0 | 412 | 213 | 738 +0 | 70490 |
33800 |
13:42:59 | 995.0 | 1170.0 | 1070.0 | -1020 | 10 | 448 +0 | 122500 |
| 13:42:44 | 635.0 | 850.0 | 720.0 | 452 | 164 | 252 +0 | 78740 |
33700 |
13:11:50 | 995.0 | 1120.0 | 1050.0 | -960 | 61 | 91 +0 | 121500 |
| 13:30:00 | 685.0 | 905.0 | 770.0 | 472 | 89 | 448 +0 | 86240 |
33600 |
13:22:48 | 965.0 | 1110.0 | 1000.0 | -940 | 34 | 91 +0 | 119000 |
| 13:42:44 | 820.0 | 965.0 | 820.0 | 497 | 320 | 424 +0 | 93740 |
33500 |
13:41:32 | 900.0 | 1020.0 | 955.0 | -915 | 53 | 509 +0 | 116750 |
| 13:25:08 | 860.0 | 1000.0 | 870.0 | 514 | 123 | 226 +0 | 101240 |
33400 |
13:39:43 | 815.0 | 1020.0 | 915.0 | -885 | 65 | 160 +0 | 114750 |
| 13:36:41 | 850.0 | 1020.0 | 915.0 | 532 | 129 | 203 +0 | 108490 |
33300 20MA(33232.6)
|
13:44:45 | 710.0 | 935.0 | 850.0 | -880 | 140 | 168 +0 | 111500 |
| 13:44:53 | 980.0 | 1110.0 | 1000.0 | 586 | 84 | 131 +0 | 117740 |
33200 |
13:42:13 | 800.0 | 950.0 | 825.0 | -835 | 75 | 182 +0 | 110250 |
| 13:42:12 | 1020.0 | 1180.0 | 1060.0 | 606 | 99 | 71 +0 | 122000 |
33100 |
13:43:08 | 760.0 | 800.0 | 785.0 | -815 | 128 | 323 +0 | 104510 |
| 13:35:00 | 1090.0 | 1220.0 | 1110.0 | 616 | 562 | 418 +0 | 124500 |
33000 |
13:44:23 | 740.0 | 855.0 | 755.0 | -785 | 905 | 1386 +0 | 98010 |
| 13:41:45 | 1100.0 | 1270.0 | 1180.0 | 655 | 64 | 162 +0 | 128000 |
32900 |
13:43:09 | 660.0 | 750.0 | 710.0 | -770 | 129 | 219 +0 | 90760 |
| 13:12:51 | 1240.0 | 1310.0 | 1240.0 | 660 | 152 | 133 +0 | 131000 |
32800 5MA(32773.2)
|
13:41:45 | 660.0 | 810.0 | 685.0 | -735 | 97 | 153 +0 | 84510 |
| 13:04:30 | 1310.0 | 1450.0 | 1320.0 | 700 | 52 | 87 +0 | 135000 |
32700 |
13:33:25 | 565.0 | 780.0 | 655.0 | -715 | 88 | 271 +0 | 78010 |
| - | - | - | - | - | - | 0 - | - |
32650 |
13:21:04 | 555.0 | 765.0 | 630.0 | 0 | 46 | 0 - | 74260 |
| 13:44:33 | 1380.0 | 1490.0 | 1400.0 | 735 | 261 | 142 +0 | 139000 |
32600 |
13:43:20 | 540.0 | 750.0 | 615.0 | -695 | 139 | 379 +0 | 71010 |
| - | - | - | - | - | - | 0 - | - |
32550 |
13:27:26 | 525.0 | 735.0 | 595.0 | 0 | 5 | 0 - | 67510 |
| 13:42:50 | 1450.0 | 1520.0 | 1450.0 | 735 | 157 | 189 +0 | 141500 |
32500 |
13:42:13 | 520.0 | 650.0 | 590.0 | -670 | 341 | 1240 +0 | 64760 |
| - | - | - | - | - | - | 0 - | - |
32450 |
13:38:26 | 489.0 | 730.0 | 590.0 | 0 | 10 | 0 - | 64500 |
| 13:40:12 | 1520.0 | 1590.0 | 1520.0 | 760 | 136 | 91 +0 | 145000 |
32400 |
13:39:07 | 477.0 | 635.0 | 575.0 | -625 | 113 | 384 +0 | 63750 |
| - | - | - | - | - | - | 0 - | - |
32350 |
10:01:33 | 460.0 | 700.0 | 600.0 | 0 | 23 | 0 - | 65000 |
| 09:30:03 | 1590.0 | 1670.0 | 1500.0 | 690 | 57 | 91 +0 | 144000 |
32300 |
13:34:09 | 525.0 | 690.0 | 525.0 | -635 | 62 | 852 +0 | 61250 |
| - | - | - | - | - | - | 0 - | - |
32250 |
13:13:08 | 371.0 | 680.0 | 520.0 | 0 | 5 | 0 - | 61000 |
| 12:52:02 | 1670.0 | 1740.0 | 1680.0 | 820 | 68 | 45 +0 | 153000 |
32200 |
13:30:13 | 439.0 | 730.0 | 515.0 | -595 | 100 | 456 +0 | 60750 |
| - | - | - | - | - | - | 0 - | - |
32150 |
13:43:18 | 414.0 | 497.0 | 495.0 | 0 | 22 | 0 - | 59750 |
| 11:22:09 | 1630.0 | 1840.0 | 1680.0 | 765 | 45 | 40 +0 | 153000 |
32100 |
13:44:05 | 387.0 | 485.0 | 482.0 | -578 | 112 | 174 +0 | 59100 |
| - | - | - | - | - | - | 0 - | - |
32050 |
13:42:17 | 393.0 | 473.0 | 474.0 | 0 | 17 | 0 - | 58700 |
| 12:07:57 | 1820.0 | 1900.0 | 1770.0 | 800 | 175 | 205 +0 | 157500 |
32000 |
13:44:23 | 453.0 | 463.0 | 459.0 | -561 | 1009 | 677 +0 | 57950 |
| - | - | - | - | - | - | 0 - | - |
31950 |
13:21:01 | 356.0 | 555.0 | 449.0 | 0 | 27 | 0 - | 57450 |
| 12:52:47 | 1900.0 | 2000.0 | 1900.0 | 860 | 67 | 52 +0 | 164000 |
31900 |
13:30:27 | 351.0 | 440.0 | 439.0 | -541 | 174 | 147 +0 | 56950 |
| - | - | - | - | - | - | 0 - | - |
31850 |
13:44:49 | 420.0 | 505.0 | 424.0 | 0 | 81 | 0 - | 56200 |
| 12:46:01 | 1980.0 | 2120.0 | 1950.0 | 850 | 21 | 34 +0 | 166500 |
31800 |
13:41:45 | 328.0 | 418.0 | 423.0 | -517 | 222 | 461 +0 | 56150 |
| 08:55:12 | 2000.0 | 2110.0 | 1900.0 | 0 | 1 | 0 - | 164000 |
31750 |
12:29:51 | 398.0 | 515.0 | 427.0 | 0 | 11 | 0 - | 56350 |
| 12:58:33 | 2060.0 | 2140.0 | 2040.0 | 880 | 8 | 10 +0 | 171000 |
31700 |
13:38:08 | 311.0 | 535.0 | 405.0 | -500 | 67 | 146 +0 | 55250 |
| - | - | - | - | - | - | 0 - | - |
31650 |
11:11:29 | 381.0 | 499.0 | 401.0 | 0 | 6 | 0 - | 55050 |
| 10:40:11 | 2130.0 | 2260.0 | 2000.0 | 780 | 5 | 8 +0 | 169000 |
31600 |
13:39:52 | 373.0 | 435.0 | 388.0 | -472 | 131 | 136 +0 | 54400 |
| - | - | - | - | - | - | 0 - | - |
31550 |
13:44:35 | 367.0 | 422.0 | 368.0 | 0 | 52 | 0 - | 53400 |
| 13:12:57 | 2080.0 | 2310.0 | 2210.0 | 930 | 92 | 15 +0 | 179500 |
31500 |
13:44:11 | 342.0 | 363.0 | 360.0 | -470 | 359 | 302 +0 | 53000 |
| - | - | - | - | - | - | 0 - | - |
31450 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 5 +0 | - |
31400 |
13:34:56 | 326.0 | 346.0 | 345.0 | -445 | 91 | 119 +0 | 52250 |
| - | - | - | - | - | - | 0 - | - |
31350 |
- | - | - | - | - | - | 0 - | - |
| 09:23:24 | 2370.0 | 2550.0 | 2190.0 | 780 | 17 | 2 +0 | 178500 |
31300 |
13:25:39 | 324.0 | 330.0 | 324.0 | -436 | 70 | 85 +0 | 51200 |
| - | - | - | - | - | - | 0 - | - |
31250 |
11:12:56 | 314.0 | 472.0 | 331.0 | 0 | 3 | 0 - | 51550 |
| - | - | - | - | - | - | 1 +0 | - |
31200 |
13:37:15 | 306.0 | 463.0 | 316.0 | -404 | 71 | 130 +0 | 50800 |
| - | - | - | - | - | - | 0 - | - |
31150 |
13:30:02 | 215.0 | 307.0 | 304.0 | 0 | 4 | 0 - | 50200 |
| 20:51:00 | 2540.0 | 2640.0 | 1630.0 | 80 | 27 | 5 +0 | 150500 |
31100 |
13:41:06 | 208.0 | 300.0 | 301.0 | -399 | 77 | 112 +0 | 50050 |
| - | - | - | - | - | - | 0 - | - |
31050 |
13:31:03 | 202.0 | 293.0 | 295.0 | 0 | 36 | 0 - | 49750 |
| - | - | - | - | - | - | 8 +0 | - |
31000 |
13:44:54 | 274.0 | 282.0 | 281.0 | -384 | 834 | 705 +0 | 49050 |
| - | - | - | - | - | - | 0 - | - |
30950 |
12:50:23 | 185.0 | 342.0 | 279.0 | 0 | 26 | 0 - | 48950 |
| 08:48:18 | 2710.0 | 2820.0 | 2540.0 | 850 | 5 | 2 +0 | 196000 |
30900 |
13:22:49 | 256.0 | 269.0 | 270.0 | -370 | 45 | 375 +0 | 48500 |
| - | - | - | - | - | - | 0 - | - |
30850 |
- | - | - | - | - | - | 0 - | - |
| 00:41:21 | 2790.0 | 2880.0 | 2280.0 | 520 | 2 | 0 +0 | 183000 |
30800 |
13:26:12 | 186.0 | 321.0 | 258.0 | -352 | 83 | 132 +0 | 47900 |
| - | - | - | - | - | - | 3 +0 | - |
30700 |
13:21:25 | 213.0 | 248.0 | 244.0 | -336 | 91 | 190 +0 | 47200 |
| - | - | - | - | - | - | 1 +0 | - |
30600 |
13:44:54 | 230.0 | 234.0 | 233.0 | -322 | 216 | 434 +0 | 46650 |
| - | - | - | - | - | - | 5 +0 | - |
30500 |
13:41:43 | 206.0 | 225.0 | 228.0 | -307 | 157 | 368 +0 | 46400 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
11:44:54 | 120.0 | 215.0 | 221.0 | -284 | 43 | 285 +0 | 46050 |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
13:37:06 | 125.0 | 204.0 | 206.0 | -282 | 57 | 88 +0 | 45300 |
| - | - | - | - | - | - | 1 +0 | - |
30200 |
13:34:58 | 192.0 | 194.0 | 194.0 | -270 | 37 | 112 +0 | 44700 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
13:21:30 | 92.0 | 188.0 | 184.0 | -263 | 66 | 350 +0 | 44200 |
| 13:39:11 | 3550.0 | 3610.0 | 3530.0 | 1150 | 4 | 8 +0 | 245500 |
30000 |
13:43:24 | 177.0 | 178.0 | 179.0 | -252 | 1365 | 2292 +0 | 43950 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
13:38:57 | 167.0 | 171.0 | 171.0 | -238 | 137 | 283 +0 | 43550 |
| - | - | - | - | - | - | 14 +0 | - |
29800 |
13:36:13 | 153.0 | 163.0 | 162.0 | -230 | 266 | 140 +0 | 43100 |
| - | - | - | - | - | - | 3 +0 | - |
29700 |
12:56:04 | 60.0 | 156.0 | 156.0 | -221 | 34 | 55 +0 | 42800 |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
13:29:55 | 55.0 | 149.0 | 145.0 | -218 | 97 | 114 +0 | 42250 |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
13:42:01 | 125.0 | 142.0 | 143.0 | -197 | 258 | 1079 +0 | 42150 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
13:12:59 | 121.0 | 137.0 | 136.0 | -199 | 46 | 125 +0 | 41800 |
| - | - | - | - | - | - | 9 +0 | - |
29300 |
13:39:15 | 128.0 | 130.0 | 132.0 | -177 | 264 | 74 +0 | 41600 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
13:22:25 | 76.0 | 125.0 | 124.0 | -180 | 19 | 123 +0 | 41200 |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
13:25:39 | 67.0 | 120.0 | 117.0 | -173 | 45 | 97 +0 | 40850 |
| - | - | - | - | - | - | 1 +0 | - |
29000 |
13:43:34 | 109.0 | 115.0 | 116.0 | -164 | 794 | 879 +0 | 40800 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
11:37:33 | 55.0 | 110.0 | 121.0 | -144 | 31 | 83 +0 | 41050 |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
13:11:23 | 103.0 | 106.0 | 100.0 | -156 | 44 | 99 +0 | 40000 |
| - | - | - | - | - | - | 1 +0 | - |
28700 |
13:44:37 | 99.0 | 102.0 | 101.0 | -143 | 52 | 181 +0 | 40050 |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
13:35:12 | 95.0 | 97.0 | 95.0 | -141 | 26 | 183 +0 | 39750 |
| - | - | - | - | - | - | 2 +0 | - |
28500 |
13:32:05 | 91.0 | 94.0 | 91.0 | -133 | 168 | 397 +0 | 39550 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
13:41:00 | 87.0 | 90.0 | 90.0 | -127 | 66 | 270 +0 | 39500 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
13:42:02 | 84.0 | 87.0 | 87.0 | -119 | 31 | 291 +0 | 39350 |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
13:39:21 | 81.0 | 84.0 | 83.0 | -120 | 41 | 254 +0 | 39150 |
| - | - | - | - | - | - | 1 +0 | - |
28100 |
13:42:13 | 78.0 | 80.0 | 80.0 | -113 | 18 | 143 +0 | 39000 |
| - | - | - | - | - | - | 1 +0 | - |
28000 |
13:43:06 | 75.0 | 80.0 | 80.0 | -106 | 650 | 1632 +0 | 39000 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
13:40:19 | 72.0 | 74.0 | 74.0 | -100 | 27 | 56 +0 | 38700 |
| - | - | - | - | - | - | 1 +0 | - |
27800 |
13:39:51 | 69.0 | 72.0 | 71.0 | -97 | 162 | 208 +0 | 38550 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
13:42:02 | 68.0 | 69.0 | 69.0 | -95 | 28 | 56 +0 | 38450 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
13:40:05 | 65.0 | 67.0 | 65.0 | -97 | 49 | 75 +0 | 38250 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
13:34:48 | 62.0 | 64.0 | 62.0 | -90 | 156 | 236 +0 | 38100 |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
12:20:53 | 60.0 | 62.0 | 66.0 | -77 | 63 | 77 +0 | 38300 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
13:44:22 | 58.0 | 60.0 | 59.0 | -82 | 51 | 121 +0 | 37950 |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
13:28:11 | 56.0 | 59.0 | 56.0 | -80 | 39 | 66 +0 | 37800 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
13:38:13 | 54.0 | 56.0 | 54.0 | -77 | 38 | 60 +0 | 37700 |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
13:43:57 | 54.0 | 55.0 | 55.0 | -72 | 1211 | 502 +0 | 37750 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
12:54:24 | 51.0 | 53.0 | 51.0 | -69 | 42 | 47 +0 | 37550 |
| - | - | - | - | - | - | 0 +0 | - |
26800 |
13:25:39 | 50.0 | 51.0 | 49.0 | -70 | 132 | 183 +0 | 37450 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
13:06:11 | 48.0 | 49.5 | 46.0 | -69 | 278 | 73 +0 | 37300 |
| - | - | - | - | - | - | 0 +0 | - |
26600 |
12:53:28 | 46.5 | 48.0 | 45.0 | -61 | 96 | 112 +0 | 37250 |
| - | - | - | - | - | - | 1 +0 | - |
26500 |
13:44:51 | 44.5 | 45.5 | 45.0 | -58 | 1370 | 7430 +0 | 37250 |
