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： 34761.4（+1531.6）
期貨指數： 35138.0（+1657.0）
大盤20日均線： 33291.7（+132.6）
大盤5日均線： 33092.3（+448.7）
資料時間： 2026/04/08 19:00:09
| 買權 Call | 2026-04-08 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 |
| - | - | - | - | - | - | 163 +3 | - |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 54 +0 | - |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:18:45 | 0.4 | 0.7 | 0.8 | 0 | 8 | 59 +4 | 35040 |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 55 +2 | - |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 25 +0 | - |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 7 +0 | - |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:16:37 | 1.1 | 1.2 | 1.2 | 0 | 11 | 537 +25 | 35060 |
40000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 15 +1 | - |
39900 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 33 +0 | - |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 31 +10 | - |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| 18:21:37 | 1.3 | 1.7 | 1.6 | 0 | 2 | 876 +780 | 35080 |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +0 | - |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 63 +26 | - |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| 18:08:13 | 0.6 | 2.2 | 2.1 | 0 | 1 | 147 -1 | 35105 |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 +2 | - |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 16:27:03 | 2.3 | 3.0 | 3.1 | 0 | 3 | 321 +18 | 35155 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 285 -1 | - |
38900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 219 -3 | - |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 248 +0 | - |
38700 |
- | - | - | - | - | - | 0 +0 | - |
| 17:09:21 | 3.5 | 4.1 | 3.6 | 0 | 4 | 147 +1 | 35180 |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 256 +1 | - |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 188 +0 | - |
38400 |
- | - | - | - | - | - | 0 +0 | - |
| 18:30:22 | 4.8 | 5.4 | 5.8 | 0 | 13 | 166 +3 | 35290 |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 114 +0 | - |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 121 -2 | - |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:55:50 | 7.8 | 7.9 | 7.9 | 1 | 20 | 770 -4 | 35395 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:53:50 | 8.4 | 9.2 | 8.4 | 0 | 4 | 150 +20 | 35420 |
37900 |
- | - | - | - | - | - | 0 +0 | - |
| 18:39:22 | 9.8 | 11.0 | 10.5 | 1 | 52 | 474 -6 | 35525 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 17:47:08 | 11.5 | 12.5 | 14.0 | 3 | 7 | 152 +9 | 35700 |
37700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:41:56 | 13.5 | 15.0 | 15.0 | 2 | 18 | 117 +3 | 35750 |
37600 |
- | - | - | - | - | - | 0 +0 | - |
| 18:59:43 | 16.5 | 18.0 | 17.5 | 3 | 41 | 605 +2 | 35875 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 18:56:46 | 19.5 | 20.5 | 20.5 | 2 | 64 | 84 +8 | 36025 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 18:35:38 | 23.0 | 25.5 | 24.0 | 3 | 46 | 104 +12 | 36200 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 18:55:46 | 28.0 | 30.5 | 28.5 | 4 | 71 | 260 +24 | 36425 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 18:46:20 | 34.0 | 36.5 | 35.5 | 6 | 44 | 177 +19 | 36775 |
37100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:57:41 | 43.0 | 44.0 | 44.0 | 7 | 161 | 1059 +175 | 37200 |
37000 |
17:00:59 | 1810.0 | 1920.0 | 1900.0 | -140 | 1 | 0 +0 | 164000 |
| 18:34:39 | 49.5 | 53.0 | 52.0 | 10 | 33 | 166 -1 | 37600 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 18:49:17 | 61.0 | 63.0 | 62.0 | 10 | 149 | 433 +155 | 38100 |
36800 |
- | - | - | - | - | - | 1 +1 | - |
| 18:57:17 | 73.0 | 75.0 | 75.0 | 12 | 172 | 155 +27 | 38750 |
36700 |
- | - | - | - | - | - | 0 +0 | - |
| 18:54:50 | 87.0 | 89.0 | 90.0 | 17 | 303 | 158 +3 | 39500 |
36600 |
15:02:00 | 1320.0 | 1770.0 | 1680.0 | 10 | 1 | 2 +2 | 153000 |
| 18:55:54 | 103.0 | 105.0 | 104.0 | 17 | 277 | 579 -8 | 40200 |
36500 |
- | - | - | - | - | - | 0 -1 | - |
| 18:57:41 | 122.0 | 125.0 | 125.0 | 22 | 525 | 186 +98 | 41250 |
36400 |
- | - | - | - | - | - | 3 +1 | - |
| 18:55:07 | 142.0 | 145.0 | 148.0 | 27 | 412 | 136 +22 | 42400 |
36300 |
18:10:13 | 1290.0 | 1320.0 | 1330.0 | -90 | 5 | 1 +0 | 135500 |
| 18:47:33 | 166.0 | 169.0 | 168.0 | 27 | 146 | 1219 +1016 | 43400 |
36200 |
16:12:41 | 1220.0 | 1240.0 | 1330.0 | -10 | 1 | 0 +0 | 135500 |
| 18:55:06 | 193.0 | 196.0 | 198.0 | 37 | 104 | 214 -20 | 44900 |
36100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:55:07 | 222.0 | 226.0 | 226.0 | 38 | 464 | 1471 -125 | 46300 |
36000 |
18:58:30 | 1070.0 | 1100.0 | 1070.0 | -120 | 20 | 34 +9 | 122500 |
| 18:30:25 | 253.0 | 259.0 | 259.0 | 43 | 161 | 161 -17 | 47950 |
35900 |
17:12:24 | 1000.0 | 1030.0 | 985.0 | -135 | 10 | 20 +0 | 118250 |
| 18:57:44 | 289.0 | 293.0 | 295.0 | 45 | 217 | 272 +30 | 49750 |
35800 |
17:03:06 | 945.0 | 960.0 | 960.0 | -90 | 9 | 15 +1 | 117000 |
| 18:55:54 | 328.0 | 333.0 | 336.0 | 54 | 111 | 156 -11 | 51800 |
35700 |
16:36:08 | 885.0 | 900.0 | 935.0 | -50 | 7 | 7 +5 | 115750 |
| 18:30:25 | 368.0 | 373.0 | 372.0 | 53 | 166 | 174 -8 | 53600 |
35600 |
18:33:52 | 825.0 | 840.0 | 830.0 | -90 | 17 | 14 +2 | 110500 |
| 19:00:00 | 413.0 | 416.0 | 419.0 | 57 | 285 | 698 +7 | 55950 |
35500 |
17:53:04 | 770.0 | 785.0 | 805.0 | -55 | 4 | 31 +24 | 109250 |
| 18:55:56 | 460.0 | 464.0 | 471.0 | 67 | 107 | 1146 +993 | 60620 |
35400 |
18:26:11 | 715.0 | 730.0 | 730.0 | -75 | 11 | 56 +41 | 105500 |
| 18:39:41 | 505.0 | 515.0 | 510.0 | 60 | 151 | 672 -50 | 67570 |
35300 |
17:25:09 | 665.0 | 680.0 | 655.0 | -95 | 17 | 107 +71 | 101750 |
| 18:58:34 | 560.0 | 565.0 | 575.0 | 82 | 216 | 994 +26 | 75820 |
35200 |
18:18:10 | 620.0 | 630.0 | 645.0 | -55 | 21 | 64 +51 | 101250 |
| 18:58:40 | 610.0 | 625.0 | 630.0 | 80 | 65 | 954 +30 | 83570 |
35100 |
18:41:07 | 575.0 | 585.0 | 580.0 | -70 | 78 | 86 +62 | 98000 |
| 18:55:02 | 670.0 | 680.0 | 685.0 | 80 | 192 | 2175 -185 | 91320 |
35000 |
18:57:29 | 535.0 | 545.0 | 530.0 | -75 | 214 | 141 +114 | 95500 |
| 18:34:28 | 735.0 | 745.0 | 735.0 | 80 | 18 | 562 +197 | 98820 |
34900 |
18:54:15 | 497.0 | 505.0 | 495.0 | -60 | 52 | 93 +89 | 93750 |
| 18:00:17 | 790.0 | 805.0 | 765.0 | 50 | 51 | 512 +35 | 105320 |
34800 |
18:59:17 | 461.0 | 464.0 | 460.0 | -60 | 130 | 212 +194 | 92000 |
| 18:42:20 | 855.0 | 875.0 | 870.0 | 90 | 21 | 208 -12 | 112500 |
34700 |
18:32:11 | 426.0 | 432.0 | 424.0 | -60 | 85 | 115 +96 | 87130 |
| 18:39:39 | 925.0 | 940.0 | 935.0 | 85 | 29 | 261 +27 | 115750 |
34600 |
18:55:02 | 394.0 | 398.0 | 392.0 | -59 | 57 | 110 +56 | 80530 |
| 18:56:46 | 1000.0 | 1020.0 | 1020.0 | 105 | 90 | 1068 -58 | 120000 |
34500 |
18:59:25 | 364.0 | 369.0 | 365.0 | -47 | 195 | 1109 +703 | 74180 |
| 17:06:31 | 1060.0 | 1080.0 | 1090.0 | 110 | 9 | 775 -33 | 123500 |
34400 |
18:59:53 | 336.0 | 340.0 | 335.0 | -49 | 77 | 533 +59 | 67680 |
| 17:54:51 | 1140.0 | 1160.0 | 1150.0 | 100 | 6 | 291 +16 | 126500 |
34300 |
18:29:55 | 311.0 | 316.0 | 322.0 | -38 | 118 | 125 +56 | 62030 |
| 17:03:06 | 1210.0 | 1240.0 | 1220.0 | 90 | 3 | 290 -106 | 130000 |
34200 |
18:44:13 | 288.0 | 293.0 | 286.0 | -41 | 107 | 164 +126 | 55230 |
| 15:19:19 | 1250.0 | 1280.0 | 1210.0 | 50 | 1 | 29 +3 | 129500 |
34150 |
18:53:35 | 276.0 | 281.0 | 275.0 | -42 | 15 | 30 +30 | 52180 |
| 17:06:29 | 1290.0 | 1320.0 | 1320.0 | 120 | 6 | 273 +6 | 135000 |
34100 |
18:07:28 | 265.0 | 271.0 | 282.0 | -24 | 40 | 104 +44 | 50030 |
| 15:19:18 | 1330.0 | 1360.0 | 1280.0 | 40 | 1 | 39 -4 | 133000 |
34050 |
17:26:43 | 255.0 | 260.0 | 255.0 | -37 | 18 | 15 +15 | 47750 |
| 18:41:48 | 1370.0 | 1400.0 | 1390.0 | 110 | 28 | 1118 -127 | 138500 |
34000 |
19:00:00 | 248.0 | 250.0 | 245.0 | -37 | 316 | 983 +592 | 47250 |
| 15:19:18 | 1410.0 | 1440.0 | 1360.0 | 40 | 1 | 16 +3 | 137000 |
33950 |
18:30:27 | 235.0 | 241.0 | 237.0 | -34 | 23 | 9 +9 | 46850 |
| 18:17:05 | 1450.0 | 1480.0 | 1420.0 | 60 | 5 | 144 +5 | 140000 |
33900 |
18:44:29 | 227.0 | 231.0 | 225.0 | -34 | 48 | 85 +30 | 46250 |
| 15:19:18 | 1490.0 | 1520.0 | 1440.0 | 40 | 1 | 17 +10 | 141000 |
33850 |
18:42:32 | 219.0 | 223.0 | 220.0 | -30 | 55 | 41 +41 | 46000 |
| 15:46:46 | 1540.0 | 1560.0 | 1460.0 | 20 | 3 | 694 -11 | 142000 |
33800 |
18:56:50 | 210.0 | 214.0 | 206.0 | -35 | 144 | 550 +102 | 45300 |
| - | - | - | - | - | - | 16 -1 | - |
33750 |
18:41:16 | 201.0 | 206.0 | 202.0 | -30 | 32 | 31 +5 | 45100 |
| 16:16:59 | 1620.0 | 1650.0 | 1550.0 | 30 | 9 | 228 -29 | 146500 |
33700 |
18:49:20 | 193.0 | 198.0 | 196.0 | -27 | 59 | 132 +30 | 44800 |
| - | - | - | - | - | - | 14 +0 | - |
33650 |
18:30:27 | 185.0 | 190.0 | 188.0 | -27 | 22 | 13 +13 | 44400 |
| 18:58:51 | 1710.0 | 1730.0 | 1720.0 | 120 | 12 | 393 -16 | 155000 |
33600 |
18:30:27 | 178.0 | 183.0 | 181.0 | -26 | 116 | 179 +55 | 44050 |
| 15:54:01 | 1750.0 | 1780.0 | 1670.0 | 20 | 1 | 16 +5 | 152500 |
33550 |
18:30:27 | 172.0 | 177.0 | 173.0 | -25 | 36 | 21 +20 | 43650 |
| 18:35:07 | 1790.0 | 1820.0 | 1800.0 | 110 | 34 | 423 +12 | 159000 |
33500 |
18:56:50 | 166.0 | 169.0 | 166.0 | -21 | 213 | 524 +3 | 43300 |
| 15:19:19 | 1840.0 | 1870.0 | 1780.0 | 50 | 1 | 7 -5 | 158000 |
33450 |
18:41:16 | 159.0 | 163.0 | 161.0 | -24 | 13 | 6 +3 | 43050 |
| 17:21:14 | 1880.0 | 1910.0 | 1900.0 | 130 | 3 | 269 -38 | 164000 |
33400 |
18:31:01 | 153.0 | 157.0 | 153.0 | -23 | 58 | 226 +63 | 42650 |
| - | - | - | - | - | - | 20 +4 | - |
33350 |
18:30:27 | 145.0 | 152.0 | 149.0 | -21 | 23 | 8 -13 | 42450 |
| 17:43:07 | 1970.0 | 2000.0 | 1950.0 | 90 | 3 | 231 -24 | 166500 |
33300 20MA(33291.7)
|
18:39:42 | 142.0 | 144.0 | 142.0 | -21 | 58 | 198 -44 | 42100 |
| - | - | - | - | - | - | 18 -6 | - |
33250 |
17:02:16 | 135.0 | 140.0 | 138.0 | -16 | 18 | 18 -2 | 41900 |
| 15:19:19 | 2060.0 | 2090.0 | 2000.0 | 50 | 1 | 170 -14 | 169000 |
33200 |
19:00:00 | 131.0 | 133.0 | 131.0 | -21 | 74 | 278 +59 | 41550 |
| 15:22:13 | 2090.0 | 2140.0 | 2110.0 | 120 | 1 | 26 +3 | 174500 |
33150 |
18:39:41 | 126.0 | 128.0 | 126.0 | -19 | 26 | 32 -5 | 41300 |
| 15:22:05 | 2150.0 | 2180.0 | 2120.0 | 80 | 2 | 99 -30 | 175000 |
33100 5MA(33092.3)
|
18:30:27 | 120.0 | 123.0 | 123.0 | -13 | 54 | 366 -23 | 41150 |
| 16:01:04 | 2180.0 | 2230.0 | 2070.0 | -10 | 1 | 22 +6 | 172500 |
33050 |
18:39:42 | 117.0 | 119.0 | 117.0 | -15 | 9 | 29 -2 | 40850 |
| 18:35:07 | 2240.0 | 2260.0 | 2270.0 | 140 | 23 | 534 -77 | 182500 |
33000 |
18:57:18 | 112.0 | 114.0 | 113.0 | -16 | 468 | 1962 +398 | 40650 |
| - | - | - | - | - | - | 18 +0 | - |
32950 |
18:41:55 | 108.0 | 110.0 | 109.0 | -17 | 27 | 48 +1 | 40450 |
| 15:39:20 | 2330.0 | 2370.0 | 2210.0 | -10 | 1 | 177 -22 | 179500 |
32900 |
18:41:27 | 104.0 | 106.0 | 105.0 | -15 | 73 | 303 +29 | 40250 |
| 15:22:13 | 2360.0 | 2420.0 | 2380.0 | 120 | 1 | 12 +3 | 188000 |
32850 |
18:30:27 | 100.0 | 101.0 | 101.0 | -12 | 35 | 36 +0 | 40050 |
| 18:15:53 | 2420.0 | 2450.0 | 2390.0 | 80 | 3 | 123 -43 | 188500 |
32800 |
18:56:46 | 96.0 | 98.0 | 96.0 | -14 | 102 | 215 +0 | 39800 |
| - | - | - | - | - | - | 5 -22 | - |
32750 |
18:30:30 | 92.0 | 94.0 | 93.0 | -12 | 63 | 63 +8 | 39650 |
| - | - | - | - | - | - | 101 -19 | - |
32700 |
18:54:02 | 89.0 | 91.0 | 90.0 | -12 | 221 | 316 +26 | 39500 |
| 15:19:19 | 2540.0 | 2600.0 | 2500.0 | 50 | 1 | 4 -1 | 194000 |
32650 |
18:30:27 | 85.0 | 88.0 | 87.0 | -11 | 73 | 106 -2 | 39350 |
| - | - | - | - | - | - | 133 -4 | - |
32600 |
18:58:21 | 82.0 | 84.0 | 84.0 | -11 | 138 | 450 +15 | 39200 |
| 15:22:13 | 2640.0 | 2700.0 | 2660.0 | 120 | 1 | 11 -1 | 202000 |
32550 |
18:30:30 | 79.0 | 81.0 | 80.0 | -10 | 44 | 63 +4 | 39000 |
| 15:19:19 | 2680.0 | 2760.0 | 2640.0 | 50 | 1 | 219 -4 | 201000 |
32500 |
18:54:02 | 76.0 | 78.0 | 77.0 | -10 | 131 | 1242 -20 | 38850 |
| - | - | - | - | - | - | 20 +0 | - |
32450 |
16:34:00 | 72.0 | 76.0 | 79.0 | -6 | 6 | 44 -15 | 38950 |
| - | - | - | - | - | - | 107 +5 | - |
32400 |
18:18:02 | 70.0 | 73.0 | 73.0 | -6 | 10 | 413 +8 | 38650 |
| - | - | - | - | - | - | 6 +0 | - |
32350 |
18:33:16 | 68.0 | 71.0 | 69.0 | -8 | 22 | 65 +7 | 38450 |
| - | - | - | - | - | - | 85 -3 | - |
32300 |
18:44:49 | 65.0 | 68.0 | 66.0 | -9 | 43 | 907 -21 | 38300 |
| - | - | - | - | - | - | 2 +0 | - |
32250 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 49 -1 | - |
32200 |
18:01:55 | 60.0 | 63.0 | 64.0 | -7 | 9 | 492 +7 | 38200 |
| - | - | - | - | - | - | 0 +0 | - |
32150 |
18:56:48 | 58.0 | 61.0 | 60.0 | -9 | 2 | 30 -5 | 38000 |
| - | - | - | - | - | - | 51 -1 | - |
32100 |
17:16:00 | 56.0 | 59.0 | 57.0 | -6 | 11 | 195 -21 | 37850 |
| - | - | - | - | - | - | 3 +0 | - |
32050 |
16:45:22 | 54.0 | 57.0 | 58.0 | -5 | 6 | 40 +7 | 37900 |
| 16:37:50 | 3180.0 | 3210.0 | 3120.0 | 60 | 3 | 182 -18 | 225000 |
32000 |
18:51:50 | 53.0 | 55.0 | 53.0 | -6 | 176 | 1359 +174 | 37650 |
| 15:19:19 | 3210.0 | 3250.0 | 3160.0 | 50 | 1 | 14 +2 | 227000 |
31950 |
18:32:56 | 49.5 | 53.0 | 50.0 | -7 | 7 | 82 +19 | 37500 |
| 15:19:19 | 3260.0 | 3310.0 | 3210.0 | 60 | 1 | 54 -3 | 229500 |
31900 |
18:30:27 | 48.0 | 51.0 | 50.0 | -7 | 13 | 182 -4 | 37500 |
| 15:19:19 | 3310.0 | 3360.0 | 3260.0 | 60 | 1 | 0 +0 | 232000 |
31850 |
18:01:55 | 47.0 | 49.5 | 50.0 | -5 | 5 | 41 +1 | 37500 |
| - | - | - | - | - | - | 20 -10 | - |
31800 |
18:36:05 | 46.0 | 48.0 | 46.5 | -6 | 35 | 660 -14 | 37325 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
18:30:30 | 44.0 | 46.5 | 45.0 | -5 | 7 | 26 +6 | 37250 |
| - | - | - | - | - | - | 11 -1 | - |
31700 |
18:16:24 | 42.5 | 45.0 | 45.0 | -4 | 51 | 157 +16 | 37250 |
| 15:19:19 | 3480.0 | 3560.0 | 3450.0 | 60 | 1 | 0 +0 | 241500 |
31650 |
- | - | - | - | - | - | 14 +3 | - |
| 15:19:19 | 3540.0 | 3640.0 | 3500.0 | 60 | 1 | 8 +0 | 244000 |
31600 |
18:48:00 | 40.0 | 42.0 | 40.5 | -4 | 12 | 159 +12 | 37025 |
| 15:19:19 | 3570.0 | 3650.0 | 3550.0 | 60 | 1 | 4 +0 | 246500 |
31550 |
- | - | - | - | - | - | 37 +5 | - |
| 18:44:13 | 3660.0 | 3690.0 | 3680.0 | 140 | 2 | 28 +0 | 253000 |
31500 |
18:56:33 | 37.5 | 39.0 | 39.0 | -4 | 62 | 378 -1 | 36950 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
- | - | - | - | - | - | 33 +22 | - |
| - | - | - | - | - | - | 5 +0 | - |
31400 |
18:30:34 | 35.0 | 37.0 | 35.5 | -3 | 5 | 190 +62 | 36775 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
- | - | - | - | - | - | 58 +18 | - |
| 15:20:34 | 3850.0 | 3940.0 | 3850.0 | 120 | 3 | 5 +0 | 261500 |
31300 |
18:30:32 | 33.0 | 34.0 | 33.5 | -3 | 17 | 120 +25 | 36675 |
| 15:19:19 | 3880.0 | 3990.0 | 3840.0 | 60 | 1 | 0 +0 | 261000 |
31250 |
- | - | - | - | - | - | 214 -48 | - |
| 15:19:19 | 3920.0 | 4030.0 | 3890.0 | 60 | 1 | 3 +0 | 263500 |
31200 |
17:12:41 | 30.5 | 33.5 | 32.0 | -3 | 2 | 149 -3 | 36600 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
15:23:24 | 29.5 | 32.5 | 31.5 | -2 | 1 | 40 +3 | 36575 |
| - | - | - | - | - | - | 5 +0 | - |
31100 |
- | - | - | - | - | - | 130 +43 | - |
| - | - | - | - | - | - | 2 +2 | - |
31050 |
- | - | - | - | - | - | 53 +30 | - |
| - | - | - | - | - | - | 10 -1 | - |
31000 |
18:08:53 | 27.0 | 30.0 | 29.0 | -2 | 71 | 1035 +141 | 36450 |
| - | - | - | - | - | - | 1 +0 | - |
30950 |
- | - | - | - | - | - | 93 +52 | - |
| - | - | - | - | - | - | 3 +0 | - |
30900 |
17:51:01 | 25.5 | 28.5 | 27.0 | -2 | 10 | 439 +46 | 36350 |
| - | - | - | - | - | - | 1 +0 | - |
30850 |
18:30:30 | 25.0 | 27.5 | 25.5 | -1 | 8 | 51 +10 | 36275 |
| - | - | - | - | - | - | 1 +0 | - |
30800 |
17:27:43 | 24.0 | 27.0 | 26.0 | 0 | 3 | 241 +69 | 36300 |
| - | - | - | - | - | - | 4 +0 | - |
30700 |
18:59:48 | 23.0 | 25.5 | 23.5 | -3 | 6 | 238 +42 | 36175 |
| - | - | - | - | - | - | 1 +0 | - |
30600 |
18:10:20 | 21.5 | 24.5 | 22.5 | -1 | 5 | 356 +39 | 36125 |
| - | - | - | - | - | - | 5 +0 | - |
30500 |
18:47:19 | 20.5 | 23.0 | 23.5 | 1 | 32 | 486 -88 | 36175 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
18:53:38 | 19.0 | 22.0 | 19.5 | -2 | 12 | 359 +49 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
18:01:55 | 18.5 | 21.0 | 17.0 | -3 | 9 | 303 +203 | 35850 |
| - | - | - | - | - | - | 0 -1 | - |
30200 |
17:50:54 | 17.5 | 20.0 | 18.0 | -1 | 20 | 318 +161 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
18:01:55 | 17.0 | 19.0 | 17.0 | 0 | 9 | 525 +154 | 35850 |
| - | - | - | - | - | - | 15 -1 | - |
30000 |
18:56:02 | 16.0 | 18.0 | 17.5 | 1 | 95 | 3144 +487 | 35875 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
- | - | - | - | - | - | 526 +224 | - |
| - | - | - | - | - | - | 14 +0 | - |
29800 |
17:27:40 | 14.5 | 17.0 | 20.5 | 4 | 3 | 427 +88 | 36025 |
| - | - | - | - | - | - | 3 +0 | - |
29700 |
- | - | - | - | - | - | 510 +315 | - |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
- | - | - | - | - | - | 418 +293 | - |
| - | - | - | - | - | - | 1 -2 | - |
29500 |
18:30:57 | 12.5 | 15.0 | 15.0 | 0 | 11 | 1415 +120 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
16:34:40 | 12.5 | 14.5 | 11.5 | -1 | 1 | 369 +214 | 35575 |
| - | - | - | - | - | - | 9 +0 | - |
29300 |
16:22:23 | 12.0 | 14.0 | 13.0 | 1 | 1 | 183 +122 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
16:01:54 | 12.0 | 13.0 | 11.5 | 0 | 1 | 136 +14 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
- | - | - | - | - | - | 84 -3 | - |
| - | - | - | - | - | - | 1 +0 | - |
29000 |
18:03:19 | 11.0 | 12.0 | 12.0 | 1 | 21 | 1123 -104 | 35600 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
15:02:01 | 10.5 | 11.5 | 15.0 | 5 | 2 | 98 +8 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
18:56:16 | 10.0 | 11.0 | 10.0 | 0 | 6 | 98 +11 | 35500 |
| - | - | - | - | - | - | 1 +0 | - |
28700 |
16:29:24 | 9.7 | 10.5 | 9.0 | -1 | 6 | 178 +18 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
17:59:32 | 9.3 | 10.0 | 10.0 | 0 | 22 | 160 -9 | 35500 |
| - | - | - | - | - | - | 2 +0 | - |
28500 |
18:08:41 | 9.1 | 9.8 | 9.3 | 0 | 20 | 402 -15 | 35465 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
15:39:19 | 8.6 | 9.4 | 8.4 | 0 | 11 | 247 -5 | 35420 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
18:02:32 | 8.5 | 9.2 | 9.8 | 1 | 30 | 249 -5 | 35490 |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
18:18:16 | 8.4 | 8.7 | 8.6 | 0 | 21 | 238 +7 | 35430 |
| - | - | - | - | - | - | 1 +0 | - |
28100 |
18:16:22 | 7.9 | 8.6 | 8.6 | 0 | 65 | 332 +160 | 35430 |
| - | - | - | - | - | - | 1 +0 | - |
28000 |
18:02:32 | 7.7 | 10.0 | 10.5 | 2 | 156 | 1709 -41 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
- | - | - | - | - | - | 63 -18 | - |
| - | - | - | - | - | - | 1 +0 | - |
27800 |
18:40:00 | 7.1 | 7.9 | 7.0 | 0 | 33 | 83 -19 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
18:40:11 | 6.8 | 7.4 | 7.4 | 0 | 12 | 86 +0 | 35370 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
16:49:31 | 6.6 | 7.2 | 5.8 | -1 | 2 | 78 -5 | 35290 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
15:50:49 | 6.4 | 7.0 | 5.7 | 0 | 14 | 243 +2 | 35285 |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
16:19:54 | 6.1 | 6.8 | 5.4 | 0 | 4 | 116 -9 | 35270 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
- | - | - | - | - | - | 154 -14 | - |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
- | - | - | - | - | - | 64 -36 | - |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
18:54:28 | 5.6 | 6.3 | 5.6 | 0 | 2 | 75 -16 | 35280 |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
15:15:51 | 5.4 | 6.1 | 6.9 | 1 | 1 | 604 -1022 | 35345 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
- | - | - | - | - | - | 405 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
26800 |
18:45:06 | 5.0 | 5.5 | 5.0 | 0 | 3 | 433 -21 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
- | - | - | - | - | - | 316 -8 | - |
| - | - | - | - | - | - | 0 +0 | - |
26600 |
- | - | - | - | - | - | 343 +84 | - |
| - | - | - | - | - | - | 1 +0 | - |
26500 |
18:59:14 | 4.4 | 5.0 | 4.7 | 0 | 65 | 4532 -380 | 35235 |
