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： 33446.0（-135.9）
期貨指數： 33359.0（-304.0）
大盤20日均線： 33650.7（+91.4）
大盤5日均線： 33204.9（-30.7）
資料時間： 2026/03/13 12:00:09
今日未平倉量將於16:30前更新，目前資料為昨日資料
| 買權 Call | 2026-03-13 台指2603 | 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 |
| 11:57:47 | 0.2 | 0.4 | 0.3 | 0 | 117 | 784 +0 | 35015 |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| 08:45:00 | 0.1 | 3.1 | 0.2 | 0 | 1 | 12 +0 | 35010 |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:18:05 | 0.1 | 3.1 | 0.2 | 0 | 10 | 27 +0 | 35010 |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 34 +0 | - |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.2 | 0 | 1 | 3 +0 | 35010 |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.2 | 0 | 1 | 9 +0 | 35010 |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.2 | 0 | 1 | 45 +0 | 35010 |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.2 | 0 | 1 | 6 +0 | 35010 |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 00:21:19 | 0.1 | 1.9 | 0.2 | 0 | 22 | 251 +0 | 35010 |
40000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +0 | - |
39900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 110 +0 | - |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| 23:11:04 | 0.1 | 3.1 | 0.2 | 0 | 6 | 32 +0 | 35010 |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:51:15 | 0.1 | 3.1 | 0.4 | 0 | 11 | 49 +0 | 35020 |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| 22:21:36 | 0.1 | 3.1 | 0.2 | 0 | 10 | 2740 +0 | 35010 |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| 09:23:05 | 0.1 | 3.1 | 0.3 | 0 | 4 | 21 +0 | 35015 |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.3 | 0 | 1 | 9 +0 | 35015 |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.4 | 0 | 1 | 44 +0 | 35020 |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:38 | 0.1 | 3.1 | 0.4 | 0 | 1 | 11 +0 | 35020 |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 22:53:03 | 0.3 | 3.1 | 0.2 | 0 | 18 | 967 +0 | 35010 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:34:31 | 0.2 | 3.2 | 0.5 | 0 | 15 | 247 +0 | 35025 |
38900 |
- | - | - | - | - | - | 2 +0 | - |
| 08:57:59 | 0.2 | 3.2 | 1.0 | 0 | 37 | 100 +0 | 35050 |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| 00:21:44 | 0.1 | 2.0 | 0.4 | 0 | 4 | 95 +0 | 35020 |
38700 |
- | - | - | - | - | - | 1 +0 | - |
| 22:29:38 | 0.1 | 2.9 | 0.6 | 0 | 4 | 55 +0 | 35030 |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:40:10 | 1.1 | 2.0 | 1.0 | 0 | 33 | 350 +0 | 35050 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:37:21 | 0.4 | 3.4 | 0.7 | 0 | 2 | 60 +0 | 35035 |
38400 |
- | - | - | - | - | - | 1 +0 | - |
| 23:29:35 | 0.8 | 3.8 | 0.3 | -1 | 4 | 53 +0 | 35015 |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:36:13 | 0.6 | 3.6 | 1.0 | 0 | 1 | 128 +0 | 35050 |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 11:10:02 | 1.4 | 2.9 | 2.0 | 0 | 176 | 178 +0 | 35100 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:53:49 | 1.5 | 3.0 | 2.0 | 0 | 848 | 407 +0 | 35100 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 10:51:12 | 1.3 | 4.3 | 2.2 | 0 | 4 | 54 +0 | 35110 |
37900 |
- | - | - | - | - | - | 1 +0 | - |
| 11:53:42 | 1.7 | 3.4 | 2.6 | 0 | 18 | 344 +0 | 35130 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 10:47:56 | 1.4 | 4.4 | 2.0 | 0 | 1 | 83 +0 | 35100 |
37700 |
- | - | - | - | - | - | 1 +0 | - |
| 10:47:56 | 2.0 | 3.8 | 2.2 | 0 | 4 | 160 +0 | 35110 |
37600 |
- | - | - | - | - | - | 1 +0 | - |
| 10:47:56 | 2.0 | 4.1 | 2.4 | 0 | 66 | 344 +0 | 35120 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 10:47:56 | 2.0 | 5.0 | 2.6 | 0 | 3 | 172 +0 | 35130 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 10:01:47 | 2.3 | 5.3 | 1.4 | -2 | 21 | 102 +0 | 35070 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 15:25:38 | 2.5 | 5.5 | 4.4 | 0 | 1 | 99 +0 | 35220 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 22:45:17 | 3.0 | 6.0 | 1.5 | -3 | 2 | 97 +0 | 35075 |
37100 |
- | - | - | - | - | - | 1 +0 | - |
| 11:55:50 | 3.1 | 6.0 | 5.0 | 0 | 1498 | 1485 +0 | 35250 |
37000 |
- | - | - | - | - | - | 3 +0 | - |
| 11:57:47 | 3.6 | 6.6 | 5.9 | 0 | 23 | 304 +0 | 35295 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 10:47:56 | 4.2 | 7.2 | 4.3 | -1 | 80 | 286 +0 | 35215 |
36800 |
- | - | - | - | - | - | 2 +0 | - |
| 11:55:50 | 4.9 | 7.9 | 6.4 | 0 | 82 | 278 +0 | 35320 |
36700 |
- | - | - | - | - | - | 2 +0 | - |
| 11:08:59 | 5.7 | 7.6 | 8.0 | 0 | 25 | 250 +0 | 35400 |
36600 |
- | - | - | - | - | - | 3 +0 | - |
| 11:58:53 | 6.3 | 9.3 | 7.5 | 0 | 120 | 781 +0 | 35375 |
36500 |
- | - | - | - | - | - | 2 +0 | - |
| 11:57:10 | 6.9 | 9.9 | 7.0 | -2 | 78 | 348 +0 | 35350 |
36400 |
15:00:59 | 3000.0 | 3090.0 | 2720.0 | -180 | 1 | 3 +0 | 205000 |
| 11:52:06 | 8.7 | 10.5 | 9.0 | -2 | 176 | 367 +0 | 35450 |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| 11:57:15 | 9.9 | 11.5 | 10.5 | -2 | 254 | 608 +0 | 35525 |
36200 |
- | - | - | - | - | - | 3 +0 | - |
| 11:52:56 | 11.5 | 12.5 | 11.5 | -4 | 219 | 639 +0 | 35575 |
36100 |
- | - | - | - | - | - | 28 +0 | - |
| 11:55:01 | 13.0 | 14.0 | 13.0 | -5 | 969 | 2065 +0 | 35650 |
36000 |
15:00:59 | 2600.0 | 2690.0 | 2330.0 | -170 | 1 | 47 +0 | 185500 |
| 11:52:31 | 14.5 | 15.5 | 14.0 | -6 | 927 | 388 +0 | 35700 |
35900 |
- | - | - | - | - | - | 51 +0 | - |
| 11:56:36 | 16.5 | 17.5 | 16.5 | -6 | 569 | 1242 +0 | 35825 |
35800 |
- | - | - | - | - | - | 34 +0 | - |
| 11:59:30 | 19.0 | 20.0 | 19.5 | -8 | 427 | 378 +0 | 35975 |
35700 |
20:56:01 | 2310.0 | 2470.0 | 2090.0 | -120 | 3 | 31 +0 | 173500 |
| 11:50:59 | 21.5 | 22.5 | 20.0 | -12 | 978 | 892 +0 | 36000 |
35600 |
- | - | - | - | - | - | 80 +0 | - |
| 11:59:16 | 25.0 | 26.0 | 26.5 | -11 | 1452 | 1288 +0 | 36325 |
35500 |
15:05:19 | 2160.0 | 2200.0 | 1830.0 | -190 | 1 | 70 +0 | 160500 |
| 11:31:00 | 28.5 | 29.5 | 23.0 | -23 | 739 | 609 +0 | 36150 |
35400 |
- | - | - | - | - | - | 61 +0 | - |
| 11:55:45 | 31.0 | 32.0 | 31.0 | -18 | 187 | 68 +0 | 36550 |
35350 |
- | - | - | - | - | - | 0 +0 | - |
| 11:57:50 | 33.5 | 34.5 | 34.0 | -20 | 451 | 613 +0 | 36700 |
35300 |
11:28:59 | 1970.0 | 2010.0 | 2020.0 | 180 | 10 | 73 +0 | 170000 |
| 11:54:48 | 36.0 | 37.0 | 35.5 | -22 | 297 | 44 +0 | 36775 |
35250 |
- | - | - | - | - | - | 1 +0 | - |
| 11:59:33 | 39.0 | 40.0 | 39.5 | -22 | 757 | 713 +0 | 36975 |
35200 |
10:05:00 | 1870.0 | 1910.0 | 1790.0 | 40 | 2 | 84 +0 | 158500 |
| 11:33:28 | 42.0 | 43.0 | 35.0 | -32 | 384 | 152 +0 | 36750 |
35150 |
20:13:43 | 1790.0 | 1870.0 | 1540.0 | -160 | 1 | 0 +0 | 146000 |
| 11:59:44 | 45.5 | 47.0 | 47.0 | -26 | 621 | 655 +0 | 37350 |
35100 |
- | - | - | - | - | - | 79 +0 | - |
| 11:57:34 | 49.5 | 51.0 | 51.0 | -27 | 486 | 80 +0 | 37550 |
35050 |
- | - | - | - | - | - | 0 +0 | - |
| 12:00:04 | 54.0 | 55.0 | 55.0 | -30 | 3488 | 2385 +0 | 37750 |
35000 |
23:51:40 | 1690.0 | 1730.0 | 2030.0 | 460 | 13 | 463 +0 | 170500 |
| 11:58:58 | 58.0 | 60.0 | 60.0 | -34 | 617 | 81 +0 | 38000 |
34950 |
- | - | - | - | - | - | 1 +0 | - |
| 12:00:04 | 63.0 | 65.0 | 64.0 | -39 | 771 | 266 +0 | 38200 |
34900 |
10:16:25 | 1600.0 | 1640.0 | 1610.0 | 120 | 5 | 134 +0 | 149500 |
| 11:59:05 | 69.0 | 70.0 | 71.0 | -38 | 577 | 55 +0 | 38550 |
34850 |
- | - | - | - | - | - | 5 +0 | - |
| 12:00:13 | 75.0 | 77.0 | 75.0 | -44 | 1658 | 484 +0 | 38750 |
34800 |
10:57:22 | 1510.0 | 1550.0 | 1520.0 | 110 | 38 | 194 +0 | 145000 |
| 12:00:13 | 80.0 | 82.0 | 81.0 | -48 | 557 | 140 +0 | 39050 |
34750 |
- | - | - | - | - | - | 4 +0 | - |
| 12:00:13 | 87.0 | 89.0 | 87.0 | -50 | 969 | 1478 +0 | 39350 |
34700 |
- | - | - | - | - | - | 213 +0 | - |
| 12:00:13 | 94.0 | 97.0 | 95.0 | -58 | 533 | 100 +0 | 39750 |
34650 |
15:00:59 | 1380.0 | 1420.0 | 1140.0 | -150 | 1 | 3 +0 | 126000 |
| 11:59:31 | 102.0 | 104.0 | 105.0 | -53 | 1282 | 1540 +0 | 40250 |
34600 |
09:32:10 | 1340.0 | 1370.0 | 1400.0 | 150 | 60 | 488 +0 | 139000 |
| 11:56:15 | 110.0 | 113.0 | 116.0 | -57 | 453 | 84 +0 | 40800 |
34550 |
- | - | - | - | - | - | 6 +0 | - |
| 11:59:24 | 119.0 | 122.0 | 124.0 | -61 | 2467 | 1837 +0 | 41200 |
34500 |
09:11:56 | 1250.0 | 1290.0 | 1520.0 | 350 | 8 | 461 +0 | 145000 |
| 11:59:24 | 128.0 | 132.0 | 133.0 | -69 | 406 | 89 +0 | 41650 |
34450 |
- | - | - | - | - | - | 57 +0 | - |
| 12:00:08 | 140.0 | 143.0 | 145.0 | -68 | 1195 | 461 +0 | 42250 |
34400 |
11:13:10 | 1170.0 | 1220.0 | 1160.0 | 60 | 113 | 861 +0 | 127000 |
| 11:58:45 | 151.0 | 154.0 | 156.0 | -75 | 573 | 105 +0 | 42800 |
34350 |
09:10:43 | 1130.0 | 1180.0 | 1340.0 | 270 | 37 | 14 +0 | 136000 |
| 11:59:55 | 154.0 | 166.0 | 167.0 | -79 | 1507 | 353 +0 | 43350 |
34300 |
11:11:59 | 1100.0 | 1200.0 | 1070.0 | 40 | 25 | 67 +0 | 122500 |
| 11:47:28 | 173.0 | 179.0 | 171.0 | -91 | 433 | 90 +0 | 43550 |
34250 |
21:54:10 | 1060.0 | 1090.0 | 1360.0 | 360 | 17 | 10 +0 | 137000 |
| 12:00:12 | 190.0 | 193.0 | 194.0 | -89 | 1847 | 1084 +0 | 44700 |
34200 |
11:18:06 | 1020.0 | 1060.0 | 1100.0 | 125 | 46 | 495 +0 | 124000 |
| 11:59:05 | 200.0 | 207.0 | 210.0 | -89 | 379 | 87 +0 | 45500 |
34150 |
10:12:52 | 990.0 | 1130.0 | 920.0 | -15 | 43 | 70 +0 | 115000 |
| 12:00:12 | 198.0 | 223.0 | 221.0 | -96 | 860 | 301 +0 | 47350 |
34100 |
10:22:38 | 960.0 | 1090.0 | 1030.0 | 125 | 71 | 219 +0 | 120500 |
| 11:55:06 | 226.0 | 239.0 | 246.0 | -94 | 550 | 80 +0 | 51100 |
34050 |
10:29:36 | 925.0 | 1020.0 | 990.0 | 115 | 38 | 7 +0 | 118500 |
| 12:00:00 | 250.0 | 255.0 | 256.0 | -101 | 3195 | 1383 +0 | 54100 |
34000 |
11:30:00 | 890.0 | 1080.0 | 930.0 | 85 | 177 | 1031 +0 | 115500 |
| 11:57:25 | 262.0 | 273.0 | 276.0 | -102 | 385 | 81 +0 | 57600 |
33950 |
10:00:00 | 855.0 | 990.0 | 880.0 | 60 | 22 | 35 +0 | 113000 |
| 11:59:17 | 286.0 | 293.0 | 293.0 | -105 | 849 | 411 +0 | 60950 |
33900 |
11:28:13 | 820.0 | 925.0 | 855.0 | 65 | 220 | 292 +0 | 111750 |
| 12:00:12 | 220.0 | 311.0 | 313.0 | -118 | 347 | 111 +0 | 64450 |
33850 |
10:10:53 | 795.0 | 945.0 | 720.0 | -45 | 41 | 48 +0 | 105000 |
| 12:00:12 | 324.0 | 330.0 | 330.0 | -125 | 1100 | 1158 +0 | 67800 |
33800 |
11:54:44 | 765.0 | 845.0 | 750.0 | 10 | 384 | 876 +0 | 106500 |
| 12:00:12 | 348.0 | 353.0 | 350.0 | -126 | 277 | 64 +0 | 71300 |
33750 |
11:08:15 | 740.0 | 885.0 | 705.0 | -10 | 30 | 87 +0 | 104250 |
| 12:00:00 | 361.0 | 375.0 | 378.0 | -121 | 1028 | 392 +0 | 75200 |
33700 20MA(33650.7)
|
11:37:01 | 705.0 | 860.0 | 775.0 | 85 | 284 | 425 +0 | 107750 |
| 11:55:44 | 392.0 | 397.0 | 409.0 | -116 | 340 | 85 +0 | 79250 |
33650 |
11:32:35 | 680.0 | 760.0 | 705.0 | 40 | 37 | 76 +0 | 104250 |
| 12:00:12 | 409.0 | 422.0 | 419.0 | -136 | 1186 | 404 +0 | 82250 |
33600 |
11:56:11 | 665.0 | 685.0 | 640.0 | 0 | 286 | 312 +0 | 101000 |
| 11:55:44 | 426.0 | 445.0 | 457.0 | -118 | 330 | 84 +0 | 86650 |
33550 |
11:32:35 | 590.0 | 755.0 | 670.0 | 55 | 75 | 72 +0 | 102500 |
| 12:00:12 | 466.0 | 471.0 | 470.0 | -145 | 2156 | 963 +0 | 89800 |
33500 |
11:56:44 | 565.0 | 685.0 | 605.0 | 5 | 582 | 1095 +0 | 99250 |
| 11:59:30 | 476.0 | 499.0 | 500.0 | -135 | 315 | 41 +0 | 93800 |
33450 |
11:45:25 | 590.0 | 605.0 | 595.0 | 20 | 143 | 93 +0 | 98750 |
| 11:57:16 | 515.0 | 530.0 | 530.0 | -140 | 673 | 355 +0 | 95500 |
33400 |
11:58:46 | 555.0 | 700.0 | 565.0 | 10 | 473 | 618 +0 | 94950 |
| 11:58:03 | 540.0 | 555.0 | 560.0 | -140 | 196 | 115 +0 | 97000 |
33350 |
11:53:25 | 474.0 | 705.0 | 535.0 | 0 | 206 | 60 +0 | 90950 |
| 11:57:59 | 515.0 | 585.0 | 595.0 | -135 | 733 | 276 +0 | 98750 |
33300 |
11:54:40 | 530.0 | 570.0 | 510.0 | 0 | 830 | 701 +0 | 87200 |
| 11:40:15 | 540.0 | 745.0 | 575.0 | -185 | 234 | 35 +0 | 97750 |
33250 5MA(33204.9)
|
11:38:44 | 500.0 | 520.0 | 520.0 | 24 | 160 | 68 +0 | 85200 |
| 12:00:12 | 565.0 | 660.0 | 640.0 | -160 | 553 | 434 +0 | 101000 |
33200 |
11:52:46 | 489.0 | 498.0 | 480.0 | 2 | 727 | 1283 +0 | 80700 |
| 11:36:25 | 600.0 | 745.0 | 560.0 | -265 | 197 | 58 +0 | 97000 |
33150 |
11:51:42 | 468.0 | 610.0 | 463.0 | 5 | 373 | 86 +0 | 77350 |
| 11:58:02 | 685.0 | 705.0 | 710.0 | -150 | 283 | 207 +0 | 104500 |
33100 |
11:54:44 | 449.0 | 471.0 | 427.0 | -16 | 879 | 308 +0 | 73050 |
| 11:56:27 | 655.0 | 740.0 | 750.0 | -140 | 195 | 27 +0 | 106500 |
33050 |
11:56:27 | 430.0 | 560.0 | 413.0 | -15 | 272 | 67 +0 | 69850 |
| 11:59:26 | 705.0 | 775.0 | 770.0 | -160 | 799 | 1603 +0 | 107500 |
33000 |
12:00:01 | 416.0 | 418.0 | 413.0 | 0 | 2715 | 2074 +0 | 67350 |
| 11:58:03 | 725.0 | 810.0 | 810.0 | -150 | 84 | 28 +0 | 109500 |
32950 |
11:58:47 | 395.0 | 409.0 | 392.0 | -6 | 224 | 55 +0 | 63800 |
| 11:18:36 | 765.0 | 845.0 | 780.0 | -220 | 173 | 196 +0 | 108000 |
32900 |
11:56:22 | 381.0 | 440.0 | 365.0 | -18 | 491 | 336 +0 | 59950 |
| 09:32:38 | 795.0 | 875.0 | 820.0 | -210 | 8 | 24 +0 | 110000 |
32850 |
11:59:22 | 364.0 | 397.0 | 361.0 | -10 | 258 | 69 +0 | 57250 |
| 11:34:42 | 830.0 | 910.0 | 870.0 | -200 | 163 | 367 +0 | 112500 |
32800 |
11:56:11 | 351.0 | 355.0 | 338.0 | -22 | 1340 | 411 +0 | 53600 |
| 11:31:04 | 795.0 | 945.0 | 890.0 | -220 | 62 | 55 +0 | 113500 |
32750 |
11:59:22 | 334.0 | 433.0 | 333.0 | -7 | 350 | 48 +0 | 51650 |
| 11:54:47 | 905.0 | 985.0 | 990.0 | -150 | 135 | 252 +0 | 118500 |
32700 |
12:00:12 | 323.0 | 326.0 | 325.0 | -7 | 1303 | 686 +0 | 51250 |
| 10:28:07 | 910.0 | 1030.0 | 925.0 | -255 | 16 | 17 +0 | 115250 |
32650 |
11:56:37 | 308.0 | 322.0 | 298.0 | -21 | 514 | 36 +0 | 49900 |
| 11:57:20 | 1040.0 | 1060.0 | 1060.0 | -160 | 91 | 170 +0 | 122000 |
32600 |
11:58:46 | 295.0 | 299.0 | 291.0 | -19 | 873 | 346 +0 | 49550 |
| 11:08:36 | 1070.0 | 1100.0 | 1120.0 | -140 | 5 | 8 +0 | 125000 |
32550 |
11:56:21 | 282.0 | 286.0 | 272.0 | -24 | 245 | 60 +0 | 48600 |
| 10:24:27 | 1110.0 | 1140.0 | 1060.0 | -240 | 121 | 482 +0 | 122000 |
32500 |
12:00:00 | 272.0 | 275.0 | 271.0 | -10 | 3344 | 1889 +0 | 48550 |
| 10:11:57 | 1150.0 | 1180.0 | 1220.0 | -120 | 3 | 10 +0 | 130000 |
32450 |
11:56:00 | 259.0 | 261.0 | 247.0 | -29 | 218 | 43 +0 | 47350 |
| 10:45:02 | 1190.0 | 1210.0 | 1130.0 | -250 | 69 | 69 +0 | 125500 |
32400 |
11:56:37 | 248.0 | 252.0 | 240.0 | -21 | 449 | 308 +0 | 47000 |
| 23:19:39 | 1230.0 | 1260.0 | 805.0 | -615 | 4 | 4 +0 | 109250 |
32350 |
11:54:46 | 239.0 | 242.0 | 229.0 | -23 | 216 | 34 +0 | 46450 |
| 09:15:58 | 1270.0 | 1290.0 | 1080.0 | -380 | 18 | 42 +0 | 123000 |
32300 |
11:54:59 | 229.0 | 231.0 | 218.0 | -26 | 549 | 286 +0 | 45900 |
| 20:13:43 | 1310.0 | 1340.0 | 1650.0 | 150 | 1 | 6 +0 | 151500 |
32250 |
11:56:26 | 219.0 | 220.0 | 212.0 | -26 | 255 | 32 +0 | 45600 |
| 09:27:07 | 1350.0 | 1380.0 | 1240.0 | -300 | 45 | 76 +0 | 131000 |
32200 |
11:58:52 | 210.0 | 212.0 | 207.0 | -21 | 541 | 249 +0 | 45350 |
| 00:02:37 | 1390.0 | 1420.0 | 1040.0 | -540 | 4 | 5 +0 | 121000 |
32150 |
11:56:00 | 201.0 | 203.0 | 192.0 | -25 | 210 | 22 +0 | 44600 |
| 09:14:42 | 1430.0 | 1460.0 | 1180.0 | -440 | 34 | 124 +0 | 128000 |
32100 |
11:59:36 | 193.0 | 195.0 | 192.0 | -21 | 519 | 619 +0 | 44600 |
| 00:08:56 | 1450.0 | 1510.0 | 1040.0 | -630 | 6 | 21 +0 | 121000 |
32050 |
11:48:18 | 183.0 | 187.0 | 187.0 | -13 | 218 | 58 +0 | 44350 |
| 10:44:48 | 1510.0 | 1540.0 | 1440.0 | -270 | 142 | 954 +0 | 141000 |
32000 |
11:58:22 | 177.0 | 179.0 | 173.0 | -25 | 4385 | 3225 +0 | 43650 |
| 09:24:10 | 1560.0 | 1590.0 | 1410.0 | -340 | 8 | 6 +0 | 139500 |
31950 |
11:55:55 | 169.0 | 171.0 | 163.0 | -25 | 194 | 37 +0 | 43150 |
| 09:03:57 | 1600.0 | 1630.0 | 1310.0 | -480 | 18 | 124 +0 | 134500 |
31900 |
11:59:36 | 162.0 | 165.0 | 161.0 | -20 | 524 | 424 +0 | 43050 |
| - | - | - | - | - | - | 22 +0 | - |
31850 |
12:00:06 | 156.0 | 158.0 | 155.0 | -19 | 201 | 52 +0 | 42750 |
| 08:56:33 | 1690.0 | 1720.0 | 1270.0 | -610 | 18 | 155 +0 | 132500 |
31800 |
12:00:12 | 147.0 | 148.0 | 148.0 | -20 | 1743 | 1306 +0 | 42400 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
11:53:45 | 143.0 | 145.0 | 142.0 | -20 | 281 | 38 +0 | 42100 |
| 10:40:25 | 1770.0 | 1800.0 | 1710.0 | -260 | 9 | 269 +0 | 154500 |
31700 |
11:56:26 | 138.0 | 140.0 | 132.0 | -25 | 1039 | 227 +0 | 41600 |
| - | - | - | - | - | - | 0 +0 | - |
31650 |
11:48:18 | 132.0 | 134.0 | 136.0 | -20 | 257 | 41 +0 | 41800 |
| - | - | - | - | - | - | 224 +0 | - |
31600 |
11:56:00 | 126.0 | 128.0 | 121.0 | -24 | 437 | 428 +0 | 41050 |
| - | - | - | - | - | - | 0 +0 | - |
31550 |
11:48:18 | 121.0 | 123.0 | 126.0 | -15 | 191 | 56 +0 | 41300 |
| - | - | - | - | - | - | 423 +0 | - |
31500 |
11:59:47 | 117.0 | 119.0 | 117.0 | -19 | 1500 | 769 +0 | 40850 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
11:54:44 | 111.0 | 114.0 | 109.0 | -23 | 97 | 52 +0 | 40450 |
| 15:05:19 | 1890.0 | 2080.0 | 2410.0 | 170 | 1 | 125 +0 | 189500 |
31400 |
11:59:50 | 108.0 | 111.0 | 109.0 | -19 | 481 | 397 +0 | 40450 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
12:00:01 | 103.0 | 105.0 | 104.0 | -18 | 244 | 61 +0 | 40200 |
| 11:14:50 | 2140.0 | 2170.0 | 2100.0 | -230 | 5 | 335 +0 | 174000 |
31300 |
11:57:33 | 99.0 | 100.0 | 98.0 | -20 | 749 | 444 +0 | 39900 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
11:52:18 | 94.0 | 97.0 | 100.0 | -14 | 109 | 42 +0 | 40000 |
| - | - | - | - | - | - | 148 +0 | - |
31200 |
11:58:46 | 91.0 | 92.0 | 91.0 | -19 | 1437 | 1562 +0 | 39550 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
11:54:59 | 88.0 | 90.0 | 84.0 | -23 | 248 | 55 +0 | 39200 |
| - | - | - | - | - | - | 291 +0 | - |
31100 |
11:56:54 | 85.0 | 87.0 | 83.0 | -21 | 468 | 265 +0 | 39150 |
| - | - | - | - | - | - | 1375 +0 | - |
31000 |
12:00:12 | 78.0 | 80.0 | 79.0 | -14 | 3646 | 1910 +0 | 38950 |
| - | - | - | - | - | - | 49 +0 | - |
30900 |
11:59:47 | 73.0 | 74.0 | 74.0 | -16 | 428 | 203 +0 | 38700 |
| - | - | - | - | - | - | 112 +0 | - |
30800 |
11:56:31 | 67.0 | 69.0 | 67.0 | -17 | 423 | 279 +0 | 38350 |
| - | - | - | - | - | - | 117 +0 | - |
30700 |
11:59:41 | 62.0 | 64.0 | 63.0 | -17 | 432 | 391 +0 | 38150 |
| - | - | - | - | - | - | 41 +0 | - |
30600 |
12:00:06 | 57.0 | 59.0 | 59.0 | -14 | 410 | 430 +0 | 37950 |
| - | - | - | - | - | - | 43 +0 | - |
30500 |
11:57:16 | 53.0 | 55.0 | 52.0 | -16 | 919 | 821 +0 | 37600 |
| - | - | - | - | - | - | 6 +0 | - |
30400 |
11:59:59 | 49.5 | 51.0 | 51.0 | -14 | 515 | 248 +0 | 37550 |
| - | - | - | - | - | - | 5 +0 | - |
30300 |
11:56:00 | 46.5 | 47.5 | 45.5 | -14 | 657 | 200 +0 | 37275 |
| - | - | - | - | - | - | 1 +0 | - |
30200 |
11:56:40 | 43.0 | 44.0 | 42.5 | -13 | 473 | 227 +0 | 37125 |
| - | - | - | - | - | - | 20 +0 | - |
30100 |
11:59:41 | 40.0 | 41.0 | 40.0 | -12 | 276 | 291 +0 | 37000 |
| - | - | - | - | - | - | 39 +0 | - |
30000 |
11:59:28 | 37.5 | 38.5 | 38.0 | -12 | 3582 | 3050 +0 | 36900 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
11:52:30 | 34.5 | 35.5 | 38.0 | -10 | 299 | 1106 +0 | 36900 |
| - | - | - | - | - | - | 21 +0 | - |
29800 |
11:36:11 | 32.5 | 33.5 | 40.5 | -3 | 422 | 351 +0 | 37025 |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
11:59:16 | 29.0 | 31.5 | 31.5 | -9 | 226 | 396 +0 | 36575 |
| - | - | - | - | - | - | 26 +0 | - |
29600 |
11:59:14 | 28.5 | 29.5 | 27.5 | -10 | 205 | 104 +0 | 36375 |
| - | - | - | - | - | - | 5 +0 | - |
29500 |
11:57:25 | 26.0 | 27.5 | 27.0 | -9 | 926 | 639 +0 | 36350 |
| - | - | - | - | - | - | 106 +0 | - |
29400 |
11:52:55 | 24.0 | 25.5 | 27.5 | -8 | 353 | 1958 +0 | 36375 |
| - | - | - | - | - | - | 2 +0 | - |
29300 |
11:54:44 | 23.0 | 24.0 | 24.0 | -8 | 151 | 155 +0 | 36200 |
| - | - | - | - | - | - | 32 +0 | - |
29200 |
11:59:22 | 21.5 | 22.5 | 22.5 | -6 | 132 | 166 +0 | 36125 |
| - | - | - | - | - | - | 2 +0 | - |
29100 |
11:58:19 | 20.0 | 21.0 | 21.0 | -7 | 160 | 97 +0 | 36050 |
| - | - | - | - | - | - | 104 +0 | - |
29000 |
11:55:02 | 18.5 | 20.0 | 19.5 | -6 | 886 | 1032 +0 | 35975 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
11:50:13 | 17.0 | 18.5 | 20.5 | -4 | 140 | 227 +0 | 36025 |
| - | - | - | - | - | - | 6 +0 | - |
28800 |
11:50:12 | 16.0 | 17.5 | 19.0 | -4 | 120 | 618 +0 | 35950 |
| - | - | - | - | - | - | 11 +0 | - |
28700 |
11:56:54 | 15.5 | 16.0 | 15.5 | -6 | 187 | 779 +0 | 35775 |
| - | - | - | - | - | - | 109 +0 | - |
28600 |
11:54:44 | 14.0 | 15.0 | 15.0 | -5 | 201 | 835 +0 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
11:47:03 | 13.0 | 14.0 | 15.5 | -3 | 621 | 1433 +0 | 35775 |
| - | - | - | - | - | - | 9 +0 | - |
28400 |
11:28:35 | 12.0 | 13.5 | 17.0 | 0 | 284 | 733 +0 | 35850 |
| - | - | - | - | - | - | 1 +0 | - |
28300 |
11:38:41 | 11.5 | 13.0 | 15.5 | -2 | 277 | 775 +0 | 35775 |
| - | - | - | - | - | - | 26 +0 | - |
28200 |
11:50:16 | 10.0 | 12.5 | 12.5 | -5 | 298 | 637 +0 | 35625 |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
10:55:48 | 10.0 | 11.5 | 15.0 | -1 | 55 | 603 +0 | 35750 |
| - | - | - | - | - | - | 205 +0 | - |
28000 |
11:53:58 | 9.0 | 12.0 | 9.0 | -6 | 757 | 4123 +0 | 35450 |
| - | - | - | - | - | - | 1 +0 | - |
27900 |
11:51:42 | 2.2 | 9.9 | 10.0 | -5 | 94 | 1867 +0 | 35500 |
| - | - | - | - | - | - | 7 +0 | - |
27800 |
11:43:25 | 4.1 | 57.0 | 8.8 | -4 | 175 | 1511 +0 | 35440 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
11:55:38 | 0.8 | 44.0 | 8.0 | -4 | 12 | 1027 +0 | 35400 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
10:24:57 | 6.7 | 9.6 | 10.0 | -2 | 30 | 1032 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
11:14:52 | 3.1 | 10.0 | 7.0 | -3 | 119 | 1079 +0 | 35350 |
| - | - | - | - | - | - | 23 +0 | - |
27400 |
04:34:23 | 1.2 | 59.0 | 19.5 | 9 | 58 | 572 +0 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
10:20:03 | 5.1 | 8.0 | 5.3 | -4 | 46 | 534 +0 | 35265 |
| - | - | - | - | - | - | 11 +0 | - |
27200 |
11:36:59 | 4.7 | 7.6 | 8.7 | -1 | 48 | 598 +0 | 35435 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
10:12:29 | 4.4 | 7.3 | 3.0 | -6 | 25 | 632 +0 | 35150 |
| - | - | - | - | - | - | 75 +0 | - |
27000 |
12:00:06 | 4.6 | 6.9 | 4.6 | -4 | 328 | 1206 +0 | 35230 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
10:16:06 | 3.8 | 6.7 | 7.4 | -1 | 21 | 188 +0 | 35370 |
| - | - | - | - | - | - | 21 +0 | - |
26800 |
10:17:47 | 3.2 | 5.7 | 5.3 | -2 | 21 | 251 +0 | 35265 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
10:23:59 | 3.3 | 6.3 | 5.0 | -2 | 11 | 306 +0 | 35250 |
| 21:16:19 | 6730.0 | 6800.0 | 6970.0 | 50 | 2 | 37 +0 | 417500 |
26600 |
10:24:58 | 2.8 | 5.8 | 4.9 | -2 | 16 | 148 +0 | 35245 |
| - | - | - | - | - | - | 0 +0 | - |
26500 |
10:23:21 | 2.4 | 5.3 | 4.0 | -3 | 14 | 251 +0 | 35200 |
| - | - | - | - | - | - | 21 +0 | - |
26400 |
10:23:29 | 2.7 | 5.1 | 3.8 | -2 | 8 | 68 +0 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
26300 |
03:16:11 | 2.3 | 5.3 | 15.0 | 8 | 13 | 443 +0 | 35750 |
| 16:39:41 | 7090.0 | 7200.0 | 7470.0 | 150 | 1 | 1 +0 | 442500 |
26200 |
16:10:57 | 2.2 | 5.2 | 5.5 | 0 | 8 | 45 +0 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
23:55:41 | 1.7 | 4.7 | 9.3 | 3 | 10 | 97 +0 | 35465 |
| - | - | - | - | - | - | 9 +0 | - |
26000 |
11:57:27 | 3.5 | 4.0 | 3.7 | -1 | 101 | 1466 +0 | 35185 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
11:24:04 | 2.0 | 4.2 | 5.0 | 0 | 121 | 220 +0 | 35250 |
| - | - | - | - | - | - | 7 +0 | - |
25800 |
11:44:06 | 2.0 | 4.1 | 2.4 | -2 | 153 | 161 +0 | 35120 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
09:49:10 | 1.8 | 3.9 | 4.0 | 0 | 75 | 116 +0 | 35200 |
| 16:28:46 | 7730.0 | 7800.0 | 8100.0 | 190 | 1 | 2 +0 | 474000 |
25600 |
10:04:53 | 1.6 | 4.0 | 1.2 | -3 | 121 | 161 +0 | 35060 |
| - | - | - | - | - | - | 0 +0 | - |
25500 |
- | - | - | - | - | - | 209 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
25400 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
- | - | - | - | - | - | 104 +0 | - |
| 17:20:36 | 8130.0 | 8200.0 | 8430.0 | 120 | 1 | 3 +0 | 490500 |
25200 |
11:27:42 | 1.3 | 2.6 | 2.4 | -1 | 3 | 57 +0 | 35120 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
10:26:36 | 0.2 | 2.2 | 2.0 | -1 | 2 | 34 +0 | 35100 |
| - | - | - | - | - | - | 3 +0 | - |
25000 |
10:44:39 | 1.7 | 3.3 | 2.0 | -1 | 39 | 756 +0 | 35100 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
08:58:31 | 0.2 | 2.0 | 3.4 | 0 | 1 | 72 +0 | 35170 |
| - | - | - | - | - | - | 2 +0 | - |
24800 |
- | - | - | - | - | - | 150 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 60 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
24600 |
23:06:10 | 0.1 | 2.0 | 5.0 | 1 | 2 | 37 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
23:04:45 | 0.4 | 2.0 | 5.0 | 2 | 1 | 146 +0 | 35250 |
| - | - | - | - | - | - | 2 +0 | - |
24400 |
22:35:10 | 0.1 | 2.0 | 5.5 | 2 | 2 | 237 +0 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
- | - | - | - | - | - | 210 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
24200 |
- | - | - | - | - | - | 68 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 24 +0 | - |
| - | - | - | - | - | - | 4 +0 | - |
24000 |
08:56:50 | 0.3 | 1.8 | 2.0 | 0 | 18 | 573 +0 | 35100 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
22:12:38 | 0.6 | 1.8 | 3.9 | 1 | 1 | 43 +0 | 35195 |
| - | - | - | - | - | - | 5 +0 | - |
23800 |
- | - | - | - | - | - | 32 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
09:22:05 | 0.1 | 1.8 | 0.8 | -1 | 3 | 12 +0 | 35040 |
| - | - | - | - | - | - | 5 +0 | - |
23600 |
- | - | - | - | - | - | 58 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
09:54:42 | 0.3 | 1.1 | 0.7 | -1 | 14 | 103 +0 | 35035 |
| - | - | - | - | - | - | 1 +0 | - |
23400 |
15:21:51 | 0.1 | 1.4 | 1.7 | 0 | 1 | 9 +0 | 35085 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
09:54:17 | 0.1 | 1.4 | 0.5 | -1 | 6 | 10 +0 | 35025 |
| - | - | - | - | - | - | 7 +0 | - |
23200 |
18:19:53 | 0.1 | 1.0 | 1.0 | -1 | 8 | 44 +0 | 35050 |
| - | - | - | - | - | - | 21 +0 | - |
23000 |
02:17:16 | 0.4 | 1.1 | 1.7 | 0 | 6 | 446 +0 | 35085 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
09:53:19 | 0.1 | 0.7 | 0.5 | -1 | 16 | 98 +0 | 35025 |
| - | - | - | - | - | - | 2 +0 | - |
22600 |
11:41:25 | 0.1 | 0.7 | 0.7 | -1 | 8 | 57 +0 | 35035 |
| - | - | - | - | - | - | 0 +0 | - |
22400 |
11:38:58 | 0.1 | 0.4 | 0.7 | -1 | 4 | 35 +0 | 35035 |
| - | - | - | - | - | - | 2 +0 | - |
22200 |
11:39:49 | 0.1 | 0.4 | 0.7 | 0 | 1 | 90 +0 | 35035 |
| - | - | - | - | - | - | 20 +0 | - |
22000 |
09:26:35 | 0.1 | 0.3 | 0.3 | -1 | 1358 | 789 +0 | 35015 |
| - | - | - | - | - | - | 1 +0 | - |
21800 |
09:21:13 | 0.1 | 0.3 | 0.3 | 0 | 477 | 261 +0 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
21600 |
22:46:23 | 0.1 | 0.3 | 0.7 | 0 | 310 | 179 +0 | 35035 |
| - | - | - | - | - | - | 0 +0 | - |
21400 |
22:40:56 | 0.1 | 0.3 | 0.6 | 0 | 350 | 332 +0 | 35030 |
| - | - | - | - | - | - | 21 +0 | - |
21200 |
23:04:13 | 0.1 | 0.3 | 0.6 | 0 | 200 | 203 +0 | 35030 |
| - | - | - | - | - | - | 1 +0 | - |
21000 |
04:02:26 | 0.1 | 0.3 | 0.6 | 0 | 200 | 821 +0 | 35030 |
| - | - | - | - | - | - | 0 +0 | - |
20800 |
08:48:08 | 0.1 | 0.3 | 0.1 | 0 | 151 | 245 +0 | 35005 |
| - | - | - | - | - | - | 0 +0 | - |
20600 |
22:42:57 | 0.1 | 0.3 | 0.4 | 0 | 100 | 245 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
04:49:28 | 0.1 | 0.3 | 0.5 | 0 | 150 | 54 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
00:38:11 | 0.1 | 0.3 | 0.4 | 0 | 100 | 253 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
20000 |
04:00:48 | 0.1 | 0.3 | 0.4 | 0 | 269 | 1259 +0 | 35020 |
| - | - | - | - | - | - | 20 +0 | - |
19800 |
- | - | - | - | - | - | 71 +0 | - |
| 08:45:00 | 13690.0 | 13790.0 | 13020.0 | -890 | 9 | 615 +0 | 720000 |
19600 |
02:47:51 | 0.1 | 0.3 | 0.3 | 0 | 5 | 722 +0 | 35015 |
| - | - | - | - | - | - | 4 +0 | - |
19400 |
11:36:19 | 0.0 | 0.3 | 0.3 | 0 | 1 | 185 +0 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
19200 |
- | - | - | - | - | - | 85 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19000 |
- | - | - | - | - | - | 216 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18800 |
- | - | - | - | - | - | 40 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18600 |
- | - | - | - | - | - | 71 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18400 |
- | - | - | - | - | - | 20 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
- | - | - | - | - | - | 278 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
18000 |
- | - | - | - | - | - | 1075 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
17800 |
- | - | - | - | - | - | 212 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
17600 |
- | - | - | - | - | - | 97 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
17400 |
- | - | - | - | - | - | 474 +0 | - |
| - | - | - | - | - | - | 22 +0 | - |
17200 |
09:11:04 | 0.1 | 0.2 | 0.1 | 0 | 14 | 3290 +0 | 35005 |
