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： 34597.9（+1368.1）
期貨指數： 34935.0（+1454.0）
大盤20日均線： 33283.5（+124.4）
大盤5日均線： 33059.6（+416.0）
資料時間： 2026/04/08 10:42:08
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 | 2026-04-08 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 |
| - | - | - | - | - | - | 160 +0 | - |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 54 +0 | - |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| 10:16:38 | 0.7 | 3.5 | 0.7 | 0 | 11 | 55 +0 | 35035 |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 53 +0 | - |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:15:31 | 1.2 | 4.1 | 1.3 | 0 | 3 | 25 +0 | 35065 |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| 09:44:52 | 1.3 | 4.2 | 2.7 | 1 | 2 | 7 +0 | 35135 |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 09:43:14 | 1.6 | 3.0 | 3.0 | 1 | 6 | 512 +0 | 35150 |
40000 |
- | - | - | - | - | - | 1 +0 | - |
| 23:06:48 | 1.5 | 4.5 | 1.6 | 0 | 1 | 14 +0 | 35080 |
39900 |
- | - | - | - | - | - | 1 +0 | - |
| 23:06:02 | 1.6 | 4.6 | 1.7 | 0 | 4 | 33 +0 | 35085 |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:43:02 | 1.8 | 4.7 | 3.0 | 1 | 7 | 13 +0 | 35150 |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:41:27 | 2.0 | 4.9 | 3.0 | 1 | 12 | 21 +0 | 35150 |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| 09:39:33 | 3.0 | 5.0 | 3.0 | 1 | 8 | 96 +0 | 35150 |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| 09:38:54 | 2.3 | 5.2 | 3.0 | 1 | 4 | 27 +0 | 35150 |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| 09:25:50 | 2.4 | 5.3 | 3.0 | 1 | 44 | 37 +0 | 35150 |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| 09:26:36 | 2.6 | 5.5 | 2.8 | 0 | 12 | 148 +0 | 35140 |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| 02:09:22 | 2.6 | 5.6 | 2.0 | 0 | 12 | 129 +0 | 35100 |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:34:29 | 3.0 | 4.4 | 4.4 | 2 | 48 | 303 +0 | 35220 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 10:29:47 | 3.2 | 6.1 | 6.1 | 4 | 2 | 286 +0 | 35305 |
38900 |
- | - | - | - | - | - | 0 +0 | - |
| 09:15:21 | 4.1 | 6.4 | 4.0 | 1 | 10 | 222 +0 | 35200 |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 248 +0 | - |
38700 |
- | - | - | - | - | - | 0 +0 | - |
| 22:47:17 | 4.1 | 7.0 | 3.1 | 0 | 1 | 146 +0 | 35155 |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| 10:35:20 | 4.1 | 6.6 | 5.3 | 2 | 24 | 255 +0 | 35265 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 188 +0 | - |
38400 |
- | - | - | - | - | - | 0 +0 | - |
| 10:01:41 | 4.9 | 7.8 | 6.5 | 3 | 12 | 163 +0 | 35325 |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| 10:10:03 | 6.2 | 8.3 | 6.5 | 3 | 3 | 114 +0 | 35325 |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 123 +0 | - |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:35:37 | 7.5 | 9.0 | 8.0 | 4 | 125 | 774 +0 | 35400 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 10:31:37 | 8.2 | 11.0 | 9.0 | 5 | 20 | 130 +0 | 35450 |
37900 |
- | - | - | - | - | - | 0 +0 | - |
| 09:36:10 | 8.3 | 11.0 | 8.0 | 4 | 33 | 480 +0 | 35400 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 10:33:37 | 9.9 | 12.5 | 14.0 | 10 | 13 | 143 +0 | 35700 |
37700 |
- | - | - | - | - | - | 0 +0 | - |
| 10:32:23 | 11.0 | 14.0 | 13.5 | 9 | 4 | 114 +0 | 35675 |
37600 |
- | - | - | - | - | - | 0 +0 | - |
| 10:30:29 | 12.5 | 15.0 | 19.5 | 15 | 40 | 603 +0 | 35975 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 10:17:25 | 15.0 | 19.5 | 17.0 | 12 | 14 | 76 +0 | 35850 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 10:34:08 | 17.5 | 22.0 | 24.5 | 20 | 29 | 92 +0 | 36225 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 10:37:06 | 19.0 | 24.0 | 20.5 | 15 | 15 | 236 +0 | 36025 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 10:32:20 | 23.5 | 28.5 | 30.0 | 25 | 40 | 158 +0 | 36500 |
37100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:37:22 | 29.0 | 32.5 | 29.0 | 23 | 487 | 884 +0 | 36450 |
37000 |
- | - | - | - | - | - | 0 +0 | - |
| 10:32:20 | 34.0 | 39.0 | 39.0 | 33 | 61 | 167 +0 | 36950 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 10:27:51 | 41.0 | 45.5 | 52.0 | 46 | 229 | 278 +0 | 37600 |
36800 |
10:08:53 | 1890.0 | 1920.0 | 1880.0 | -1750 | 1 | 0 +0 | 163000 |
| 10:34:51 | 50.0 | 57.0 | 56.0 | 49 | 112 | 128 +0 | 37800 |
36700 |
- | - | - | - | - | - | 0 +0 | - |
| 10:38:07 | 58.0 | 65.0 | 62.0 | 55 | 154 | 155 +0 | 38100 |
36600 |
10:22:18 | 1710.0 | 1740.0 | 1680.0 | -1750 | 2 | 0 +0 | 153000 |
| 10:41:56 | 71.0 | 77.0 | 72.0 | 64 | 173 | 587 +0 | 38600 |
36500 |
10:41:21 | 1620.0 | 1650.0 | 1640.0 | -1690 | 2 | 1 +0 | 151000 |
| 10:33:20 | 84.0 | 91.0 | 96.0 | 86 | 99 | 88 +0 | 39800 |
36400 |
09:33:23 | 1530.0 | 1560.0 | 1750.0 | -1480 | 3 | 2 +0 | 156500 |
| 10:37:10 | 100.0 | 105.0 | 101.0 | 91 | 86 | 114 +0 | 40050 |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| 10:37:20 | 120.0 | 125.0 | 120.0 | 109 | 1266 | 203 +0 | 41000 |
36200 |
- | - | - | - | - | - | 0 +0 | - |
| 10:39:35 | 139.0 | 148.0 | 139.0 | 127 | 148 | 234 +0 | 41950 |
36100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:40:33 | 163.0 | 170.0 | 166.0 | 152 | 1197 | 1596 +0 | 43300 |
36000 |
10:31:51 | 1210.0 | 1240.0 | 1230.0 | -1610 | 11 | 25 +0 | 130500 |
| 10:40:03 | 190.0 | 196.0 | 196.0 | 180 | 160 | 178 +0 | 44800 |
35900 |
- | - | - | - | - | - | 20 +0 | - |
| 10:39:39 | 219.0 | 226.0 | 225.0 | 206 | 356 | 242 +0 | 46250 |
35800 |
10:16:29 | 1070.0 | 1100.0 | 1050.0 | -1590 | 6 | 14 +0 | 121500 |
| 10:39:05 | 251.0 | 262.0 | 250.0 | 228 | 232 | 167 +0 | 47500 |
35700 |
10:15:27 | 1000.0 | 1030.0 | 955.0 | -1585 | 10 | 2 +0 | 116750 |
| 10:42:07 | 285.0 | 296.0 | 294.0 | 268 | 220 | 182 +0 | 49700 |
35600 |
10:01:45 | 945.0 | 965.0 | 925.0 | -1525 | 11 | 12 +0 | 115250 |
| 10:39:38 | 324.0 | 335.0 | 331.0 | 303 | 1236 | 691 +0 | 51550 |
35500 |
10:28:10 | 885.0 | 900.0 | 880.0 | -1470 | 19 | 7 +0 | 113000 |
| 10:38:48 | 366.0 | 373.0 | 368.0 | 336 | 1200 | 153 +0 | 53400 |
35400 |
10:19:36 | 825.0 | 840.0 | 820.0 | -1430 | 15 | 15 +0 | 110000 |
| 10:33:01 | 408.0 | 420.0 | 432.0 | 390 | 344 | 722 +0 | 56600 |
35300 |
10:41:15 | 770.0 | 785.0 | 780.0 | -1380 | 21 | 36 +0 | 108000 |
| 10:40:31 | 455.0 | 467.0 | 469.0 | 422 | 393 | 968 +0 | 62345 |
35200 |
10:27:36 | 715.0 | 730.0 | 720.0 | -1350 | 24 | 13 +0 | 105000 |
| 10:37:10 | 500.0 | 515.0 | 500.0 | 442 | 202 | 924 +0 | 68895 |
35100 |
10:09:03 | 665.0 | 680.0 | 650.0 | -1330 | 11 | 24 +0 | 101500 |
| 10:40:31 | 555.0 | 570.0 | 555.0 | 491 | 1715 | 2360 +0 | 76645 |
35000 |
10:41:51 | 620.0 | 635.0 | 635.0 | -1255 | 113 | 27 +0 | 100750 |
| 10:41:06 | 610.0 | 625.0 | 615.0 | 540 | 268 | 365 +0 | 84645 |
34900 |
10:35:14 | 570.0 | 590.0 | 590.0 | -1210 | 86 | 4 +0 | 98500 |
| 10:41:01 | 665.0 | 680.0 | 675.0 | 587 | 332 | 477 +0 | 92645 |
34800 |
10:35:38 | 530.0 | 545.0 | 535.0 | -1175 | 69 | 18 +0 | 95750 |
| 10:35:04 | 730.0 | 745.0 | 740.0 | 633 | 189 | 220 +0 | 100895 |
34700 |
10:31:58 | 495.0 | 505.0 | 505.0 | -1125 | 30 | 19 +0 | 94250 |
| 10:39:30 | 790.0 | 805.0 | 805.0 | 680 | 248 | 234 +0 | 109145 |
34600 |
10:37:20 | 456.0 | 467.0 | 465.0 | -1075 | 85 | 54 +0 | 92250 |
| 10:40:30 | 860.0 | 875.0 | 870.0 | 732 | 1233 | 1126 +0 | 112500 |
34500 |
10:41:11 | 422.0 | 433.0 | 430.0 | -1040 | 284 | 406 +0 | 85605 |
| 10:20:28 | 920.0 | 940.0 | 960.0 | 796 | 139 | 808 +0 | 117000 |
34400 |
10:35:38 | 390.0 | 401.0 | 392.0 | -998 | 109 | 474 +0 | 78705 |
| 10:29:10 | 995.0 | 1010.0 | 1020.0 | 830 | 268 | 275 +0 | 120000 |
34300 |
10:41:28 | 359.0 | 367.0 | 367.0 | -943 | 75 | 69 +0 | 72455 |
| 10:15:01 | 1060.0 | 1090.0 | 1120.0 | 903 | 278 | 396 +0 | 125000 |
34200 |
10:41:14 | 332.0 | 340.0 | 340.0 | -900 | 144 | 38 +0 | 66105 |
| 08:56:52 | 1100.0 | 1120.0 | 860.0 | 625 | 28 | 26 +0 | 112000 |
34150 |
10:15:58 | 317.0 | 330.0 | 295.0 | -915 | 21 | 0 +0 | 61355 |
| 10:34:12 | 1140.0 | 1160.0 | 1150.0 | 899 | 84 | 267 +0 | 126500 |
34100 |
10:41:28 | 306.0 | 312.0 | 307.0 | -863 | 66 | 60 +0 | 59455 |
| 10:05:39 | 1170.0 | 1200.0 | 1200.0 | 936 | 38 | 43 +0 | 129000 |
34050 |
10:26:19 | 293.0 | 307.0 | 301.0 | -839 | 2 | 0 +0 | 56655 |
| 10:39:19 | 1210.0 | 1240.0 | 1220.0 | 939 | 774 | 1245 +0 | 130000 |
34000 |
10:41:43 | 287.0 | 290.0 | 289.0 | -821 | 1013 | 391 +0 | 53555 |
| 09:49:09 | 1250.0 | 1280.0 | 1160.0 | 855 | 45 | 13 +0 | 127000 |
33950 |
09:14:42 | 270.0 | 283.0 | 370.0 | -700 | 28 | 0 +0 | 55105 |
| 10:06:28 | 1290.0 | 1320.0 | 1340.0 | 1020 | 100 | 139 +0 | 136000 |
33900 |
10:39:32 | 260.0 | 271.0 | 264.0 | -776 | 60 | 55 +0 | 48200 |
| 10:14:16 | 1330.0 | 1360.0 | 1380.0 | 1038 | 42 | 7 +0 | 138000 |
33850 |
10:30:49 | 250.0 | 264.0 | 254.0 | -756 | 67 | 0 +0 | 47700 |
| 10:28:01 | 1370.0 | 1400.0 | 1420.0 | 1059 | 193 | 705 +0 | 140000 |
33800 |
10:34:04 | 241.0 | 249.0 | 249.0 | -736 | 143 | 448 +0 | 47450 |
| 08:46:03 | 1400.0 | 1440.0 | 1100.0 | 718 | 40 | 17 +0 | 124000 |
33750 |
10:34:10 | 231.0 | 240.0 | 241.0 | -714 | 3 | 26 +0 | 47050 |
| 10:30:43 | 1450.0 | 1480.0 | 1490.0 | 1087 | 126 | 257 +0 | 143500 |
33700 |
10:41:04 | 224.0 | 231.0 | 224.0 | -701 | 114 | 102 +0 | 46200 |
| 10:25:40 | 1490.0 | 1520.0 | 1530.0 | 1104 | 11 | 14 +0 | 145500 |
33650 |
10:41:05 | 213.0 | 222.0 | 223.0 | -677 | 51 | 0 +0 | 46150 |
| 10:25:22 | 1540.0 | 1560.0 | 1570.0 | 1125 | 163 | 409 +0 | 147500 |
33600 |
10:41:55 | 205.0 | 212.0 | 206.0 | -664 | 100 | 124 +0 | 45300 |
| 09:35:21 | 1580.0 | 1600.0 | 1440.0 | 969 | 41 | 11 +0 | 141000 |
33550 |
10:37:46 | 197.0 | 205.0 | 205.0 | -640 | 23 | 1 +0 | 45250 |
| 10:41:06 | 1630.0 | 1650.0 | 1630.0 | 1132 | 275 | 411 +0 | 150500 |
33500 |
10:41:54 | 193.0 | 195.0 | 193.0 | -627 | 488 | 521 +0 | 44650 |
| 09:59:42 | 1660.0 | 1690.0 | 1620.0 | 1100 | 6 | 12 +0 | 150000 |
33450 |
09:45:01 | 181.0 | 191.0 | 202.0 | -593 | 4 | 3 +0 | 45100 |
| 10:42:02 | 1700.0 | 1730.0 | 1710.0 | 1160 | 112 | 307 +0 | 154500 |
33400 |
10:39:52 | 174.0 | 181.0 | 180.0 | -590 | 156 | 163 +0 | 44000 |
| 09:44:48 | 1750.0 | 1770.0 | 1580.0 | 1000 | 14 | 16 +0 | 148000 |
33350 |
10:15:20 | 167.0 | 176.0 | 158.0 | -592 | 14 | 21 +0 | 42900 |
| 10:34:12 | 1790.0 | 1820.0 | 1800.0 | 1200 | 179 | 255 +0 | 159000 |
33300 20MA(33283.5)
|
10:34:12 | 162.0 | 169.0 | 173.0 | -552 | 193 | 242 +0 | 43650 |
| 09:04:24 | 1830.0 | 1860.0 | 1460.0 | 830 | 26 | 24 +0 | 142000 |
33250 |
10:18:42 | 153.0 | 163.0 | 150.0 | -555 | 42 | 20 +0 | 42500 |
| 09:51:17 | 1880.0 | 1910.0 | 1820.0 | 1160 | 83 | 184 +0 | 160000 |
33200 |
10:35:12 | 148.0 | 157.0 | 154.0 | -526 | 289 | 219 +0 | 42700 |
| 22:15:05 | 1920.0 | 1960.0 | 570.0 | -115 | 6 | 23 +0 | 97500 |
33150 |
10:08:45 | 142.0 | 151.0 | 142.0 | -518 | 37 | 37 +0 | 42100 |
| 09:48:07 | 1970.0 | 1990.0 | 1850.0 | 1135 | 49 | 129 +0 | 161500 |
33100 5MA(33059.6)
|
10:33:56 | 138.0 | 142.0 | 141.0 | -504 | 152 | 389 +0 | 42050 |
| 22:22:25 | 2000.0 | 2050.0 | 685.0 | -60 | 16 | 16 +0 | 103250 |
33050 |
10:28:25 | 130.0 | 139.0 | 138.0 | -482 | 19 | 31 +0 | 41900 |
| 10:31:27 | 2050.0 | 2080.0 | 2080.0 | 1300 | 372 | 611 +0 | 173000 |
33000 |
10:41:45 | 129.0 | 131.0 | 129.0 | -481 | 990 | 1564 +0 | 41450 |
| 09:49:09 | 2100.0 | 2130.0 | 1990.0 | 1185 | 4 | 18 +0 | 168500 |
32950 |
10:35:18 | 121.0 | 130.0 | 125.0 | -455 | 60 | 47 +0 | 41250 |
| 10:34:12 | 2150.0 | 2170.0 | 2150.0 | 1310 | 50 | 199 +0 | 176500 |
32900 |
10:39:39 | 116.0 | 121.0 | 119.0 | -446 | 179 | 274 +0 | 40950 |
| 22:19:50 | 2170.0 | 2240.0 | 745.0 | -125 | 8 | 9 +0 | 106250 |
32850 |
10:24:49 | 112.0 | 121.0 | 110.0 | -435 | 50 | 36 +0 | 40500 |
| 10:35:18 | 2230.0 | 2260.0 | 2260.0 | 1355 | 107 | 166 +0 | 182000 |
32800 |
10:35:18 | 108.0 | 112.0 | 110.0 | -420 | 171 | 215 +0 | 40500 |
| 09:18:14 | 2280.0 | 2310.0 | 1930.0 | 995 | 22 | 27 +0 | 165500 |
32750 |
09:58:39 | 106.0 | 111.0 | 106.0 | -404 | 40 | 55 +0 | 40300 |
| 10:34:12 | 2330.0 | 2350.0 | 2340.0 | 1370 | 36 | 120 +0 | 186000 |
32700 |
10:38:44 | 100.0 | 107.0 | 107.0 | -390 | 73 | 290 +0 | 40350 |
| 18:43:55 | 2360.0 | 2420.0 | 1080.0 | 70 | 21 | 5 +0 | 123000 |
32650 |
09:53:01 | 96.0 | 103.0 | 97.0 | -384 | 30 | 108 +0 | 39850 |
| 10:27:51 | 2420.0 | 2440.0 | 2450.0 | 1410 | 31 | 137 +0 | 191500 |
32600 |
10:37:44 | 92.0 | 98.0 | 93.0 | -372 | 112 | 435 +0 | 39650 |
| 03:20:21 | 2450.0 | 2510.0 | 1200.0 | 120 | 24 | 12 +0 | 129000 |
32550 |
10:36:21 | 88.0 | 95.0 | 95.0 | -355 | 27 | 59 +0 | 39750 |
| 09:50:39 | 2510.0 | 2540.0 | 2440.0 | 1330 | 55 | 223 +0 | 191000 |
32500 |
10:41:43 | 85.0 | 90.0 | 88.0 | -352 | 552 | 1262 +0 | 39400 |
| - | - | - | - | - | - | 20 +0 | - |
32450 |
09:49:09 | 81.0 | 88.0 | 83.0 | -341 | 77 | 59 +0 | 39150 |
| 10:34:12 | 2600.0 | 2630.0 | 2620.0 | 1440 | 33 | 102 +0 | 200000 |
32400 |
10:38:41 | 80.0 | 85.0 | 81.0 | -327 | 89 | 405 +0 | 39050 |
| - | - | - | - | - | - | 6 +0 | - |
32350 |
09:38:59 | 75.0 | 82.0 | 75.0 | -320 | 74 | 58 +0 | 38750 |
| 10:30:27 | 2700.0 | 2730.0 | 2760.0 | 1500 | 4 | 88 +0 | 207000 |
32300 |
10:41:43 | 74.0 | 79.0 | 76.0 | -306 | 138 | 928 +0 | 38800 |
| 21:41:51 | 2720.0 | 2790.0 | 1260.0 | -40 | 1 | 2 +0 | 132000 |
32250 |
10:00:27 | 69.0 | 76.0 | 70.0 | -300 | 40 | 54 +0 | 38500 |
| 22:30:25 | 2770.0 | 2850.0 | 1270.0 | -70 | 6 | 50 +0 | 132500 |
32200 |
10:41:16 | 68.0 | 74.0 | 71.0 | -285 | 93 | 485 +0 | 38550 |
| - | - | - | - | - | - | 0 +0 | - |
32150 |
10:34:12 | 64.0 | 68.0 | 69.0 | -278 | 11 | 35 +0 | 38450 |
| 08:53:09 | 2860.0 | 2930.0 | 2600.0 | 1190 | 1 | 52 +0 | 199000 |
32100 |
10:29:18 | 62.0 | 66.0 | 67.0 | -268 | 86 | 216 +0 | 38350 |
| - | - | - | - | - | - | 3 +0 | - |
32050 |
10:00:35 | 60.0 | 67.0 | 60.0 | -265 | 12 | 33 +0 | 38000 |
| 10:40:22 | 2990.0 | 3010.0 | 3010.0 | 1520 | 67 | 200 +0 | 219500 |
32000 |
10:40:26 | 57.0 | 64.0 | 59.0 | -254 | 1127 | 1185 +0 | 37950 |
| 16:09:02 | 3000.0 | 3060.0 | 1740.0 | 210 | 2 | 12 +0 | 156000 |
31950 |
10:29:28 | 56.0 | 63.0 | 54.0 | -251 | 70 | 63 +0 | 37700 |
| 10:19:10 | 3080.0 | 3110.0 | 3140.0 | 1570 | 7 | 57 +0 | 226000 |
31900 |
10:35:03 | 55.0 | 58.0 | 58.0 | -237 | 116 | 186 +0 | 37900 |
| - | - | - | - | - | - | 0 +0 | - |
31850 |
10:09:49 | 52.0 | 59.0 | 52.0 | -233 | 16 | 40 +0 | 37600 |
| 10:36:37 | 3170.0 | 3200.0 | 3160.0 | 1510 | 27 | 30 +0 | 227000 |
31800 |
10:41:37 | 50.0 | 57.0 | 53.0 | -224 | 96 | 674 +0 | 37650 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
09:37:06 | 47.5 | 52.0 | 46.0 | -221 | 14 | 20 +0 | 37300 |
| 09:51:53 | 3270.0 | 3300.0 | 3200.0 | 1470 | 3 | 12 +0 | 229000 |
31700 |
10:40:03 | 47.5 | 51.0 | 49.0 | -210 | 46 | 141 +0 | 37450 |
| 22:06:12 | 3280.0 | 3370.0 | 1530.0 | -250 | 1 | 0 +0 | 145500 |
31650 |
09:32:11 | 45.5 | 49.5 | 45.0 | -205 | 10 | 11 +0 | 37250 |
| 09:13:10 | 3340.0 | 3420.0 | 3060.0 | 1240 | 1 | 8 +0 | 222000 |
31600 |
10:31:27 | 43.5 | 48.0 | 45.5 | -196 | 105 | 147 +0 | 37275 |
| 22:06:12 | 3380.0 | 3470.0 | 1610.0 | -250 | 1 | 4 +0 | 149500 |
31550 |
10:21:48 | 42.5 | 47.0 | 44.0 | -192 | 24 | 32 +0 | 37200 |
| 09:15:15 | 3470.0 | 3490.0 | 3160.0 | 1260 | 12 | 28 +0 | 227000 |
31500 |
10:34:57 | 42.0 | 44.0 | 43.0 | -184 | 338 | 379 +0 | 37150 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
10:20:15 | 39.5 | 44.0 | 40.0 | -181 | 39 | 11 +0 | 37000 |
| - | - | - | - | - | - | 5 +0 | - |
31400 |
10:35:18 | 38.5 | 41.0 | 40.0 | -175 | 93 | 128 +0 | 37000 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
10:13:38 | 37.0 | 41.5 | 39.0 | -173 | 28 | 40 +0 | 36950 |
| - | - | - | - | - | - | 5 +0 | - |
31300 |
10:28:01 | 36.0 | 40.5 | 37.0 | -169 | 85 | 95 +0 | 36850 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
01:36:25 | 35.0 | 39.5 | 179.0 | -16 | 69 | 262 +0 | 43950 |
| - | - | - | - | - | - | 3 +0 | - |
31200 |
10:10:44 | 33.5 | 36.0 | 32.5 | -153 | 102 | 152 +0 | 36625 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
10:07:52 | 31.5 | 36.5 | 34.5 | -147 | 6 | 37 +0 | 36725 |
| - | - | - | - | - | - | 5 +0 | - |
31100 |
09:59:24 | 31.0 | 35.5 | 32.5 | -144 | 76 | 87 +0 | 36625 |
| 00:08:09 | 3860.0 | 3960.0 | 2210.0 | -90 | 6 | 0 +0 | 179500 |
31050 |
09:54:56 | 30.0 | 35.0 | 29.0 | -141 | 46 | 23 +0 | 36450 |
| 08:57:47 | 3920.0 | 4000.0 | 3500.0 | 1160 | 1 | 11 +0 | 244000 |
31000 |
10:41:06 | 30.5 | 31.0 | 31.0 | -132 | 891 | 894 +0 | 36550 |
| - | - | - | - | - | - | 1 +0 | - |
30950 |
09:54:49 | 28.0 | 33.0 | 28.0 | -132 | 9 | 41 +0 | 36400 |
| - | - | - | - | - | - | 3 +0 | - |
30900 |
10:01:36 | 29.0 | 31.0 | 28.5 | -124 | 29 | 393 +0 | 36425 |
| - | - | - | - | - | - | 1 +0 | - |
30850 |
09:50:37 | 26.0 | 31.0 | 28.0 | -121 | 2 | 41 +0 | 36400 |
| - | - | - | - | - | - | 1 +0 | - |
30800 |
10:28:40 | 26.5 | 30.0 | 28.5 | -118 | 160 | 172 +0 | 36425 |
| - | - | - | - | - | - | 4 +0 | - |
30700 |
10:19:39 | 27.0 | 28.0 | 27.5 | -111 | 123 | 196 +0 | 36375 |
| - | - | - | - | - | - | 1 +0 | - |
30600 |
10:33:30 | 23.0 | 27.5 | 23.0 | -108 | 52 | 317 +0 | 36150 |
| 21:54:58 | 4410.0 | 4490.0 | 2760.0 | -30 | 1 | 5 +0 | 207000 |
30500 |
10:36:05 | 23.0 | 25.5 | 23.0 | -91 | 315 | 574 +0 | 36150 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
10:20:07 | 20.5 | 24.5 | 24.0 | -90 | 126 | 310 +0 | 36200 |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
10:12:13 | 19.5 | 22.5 | 21.5 | -78 | 93 | 100 +0 | 36075 |
| 15:13:28 | 4690.0 | 4790.0 | 3110.0 | 40 | 1 | 1 +0 | 224500 |
30200 |
10:15:22 | 18.5 | 22.5 | 20.5 | -78 | 54 | 157 +0 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
10:26:44 | 18.0 | 19.5 | 17.5 | -76 | 189 | 371 +0 | 35875 |
| 15:36:30 | 4890.0 | 4970.0 | 3280.0 | 20 | 1 | 16 +0 | 233000 |
30000 |
10:40:59 | 19.0 | 20.5 | 20.0 | -66 | 1817 | 2657 +0 | 36000 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
10:21:03 | 16.0 | 17.5 | 15.5 | -67 | 273 | 302 +0 | 35775 |
| - | - | - | - | - | - | 14 +0 | - |
29800 |
10:18:23 | 15.0 | 19.5 | 15.0 | -60 | 303 | 339 +0 | 35750 |
| - | - | - | - | - | - | 3 +0 | - |
29700 |
10:35:20 | 15.0 | 19.5 | 16.5 | -53 | 543 | 195 +0 | 35825 |
| 22:06:12 | 5290.0 | 5390.0 | 3350.0 | -290 | 1 | 0 +0 | 236500 |
29600 |
10:28:39 | 14.0 | 16.5 | 16.0 | -50 | 350 | 125 +0 | 35800 |
| 22:00:55 | 5400.0 | 5480.0 | 3550.0 | -190 | 2 | 3 +0 | 246500 |
29500 |
10:34:55 | 13.5 | 16.0 | 15.0 | -49 | 609 | 1295 +0 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
10:26:48 | 13.0 | 15.5 | 14.5 | -42 | 239 | 155 +0 | 35725 |
| - | - | - | - | - | - | 9 +0 | - |
29300 |
10:21:41 | 12.0 | 14.5 | 12.0 | -43 | 146 | 61 +0 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
10:34:03 | 12.0 | 14.5 | 12.0 | -41 | 127 | 122 +0 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
10:26:43 | 11.0 | 13.5 | 11.0 | -39 | 24 | 87 +0 | 35550 |
| - | - | - | - | - | - | 1 +0 | - |
29000 |
10:40:44 | 11.5 | 13.5 | 13.0 | -35 | 601 | 1227 +0 | 35650 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
10:26:06 | 9.5 | 12.0 | 10.0 | -35 | 49 | 90 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
10:26:12 | 9.1 | 12.0 | 8.8 | -33 | 49 | 87 +0 | 35440 |
| - | - | - | - | - | - | 1 +0 | - |
28700 |
09:52:35 | 8.7 | 11.5 | 9.0 | -31 | 27 | 160 +0 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
09:56:00 | 8.3 | 11.0 | 8.3 | -30 | 66 | 169 +0 | 35415 |
| - | - | - | - | - | - | 2 +0 | - |
28500 |
09:56:40 | 8.6 | 10.5 | 8.0 | -27 | 118 | 417 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
10:00:50 | 7.7 | 10.5 | 6.1 | -28 | 16 | 252 +0 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
10:05:59 | 7.4 | 10.0 | 7.8 | -23 | 19 | 254 +0 | 35390 |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
10:04:23 | 7.1 | 10.0 | 7.6 | -22 | 15 | 231 +0 | 35380 |
| - | - | - | - | - | - | 1 +0 | - |
28100 |
10:04:48 | 6.7 | 9.6 | 7.2 | -23 | 171 | 172 +0 | 35360 |
| - | - | - | - | - | - | 1 +0 | - |
28000 |
10:38:04 | 9.5 | 12.0 | 10.5 | -17 | 458 | 1750 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
10:03:51 | 8.0 | 9.0 | 5.2 | -20 | 11 | 81 +0 | 35260 |
| - | - | - | - | - | - | 1 +0 | - |
27800 |
10:03:51 | 7.5 | 8.8 | 5.9 | -20 | 18 | 102 +0 | 35295 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
10:35:39 | 7.8 | 8.7 | 8.3 | -15 | 2 | 86 +0 | 35415 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
10:08:11 | 5.4 | 8.3 | 6.0 | -16 | 8 | 83 +0 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
10:09:23 | 5.2 | 8.1 | 5.1 | -16 | 90 | 241 +0 | 35255 |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
10:39:30 | 5.1 | 8.0 | 7.2 | -12 | 27 | 125 +0 | 35360 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
10:28:21 | 4.9 | 7.8 | 6.8 | -11 | 17 | 168 +0 | 35340 |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
10:09:24 | 4.8 | 7.6 | 4.8 | -12 | 40 | 100 +0 | 35240 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
09:45:08 | 6.0 | 7.3 | 4.2 | -13 | 19 | 91 +0 | 35210 |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
10:37:39 | 4.5 | 7.2 | 7.0 | -8 | 1260 | 1626 +0 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
09:16:13 | 4.2 | 7.0 | 1.3 | -13 | 28 | 406 +0 | 35065 |
| - | - | - | - | - | - | 0 +0 | - |
26800 |
10:18:31 | 5.0 | 6.7 | 6.7 | -7 | 41 | 454 +0 | 35335 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
10:19:12 | 3.7 | 5.2 | 4.4 | -9 | 42 | 324 +0 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
26600 |
09:45:33 | 3.5 | 6.4 | 4.0 | -9 | 136 | 259 +0 | 35200 |
| - | - | - | - | - | - | 1 +0 | - |
26500 |
10:40:06 | 4.5 | 5.2 | 4.5 | -8 | 1216 | 4912 +0 | 35225 |
