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： 33400.3（-181.6）
期貨指數： 33187.0（-476.0）
大盤20日均線： 33648.1（+88.8）
大盤5日均線： 33195.7（-39.9）
資料時間： 2026/03/13 19:49:07
| 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 |
| - | - | - | - | - | - | 859 +75 | - |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| 19:01:32 | 0.1 | 98.0 | 0.3 | -1 | 1 | 11 -1 | 35015 |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +0 | - |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:42:55 | 0.1 | 0.3 | 0.1 | -1 | 1 | 34 +0 | 35005 |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 3 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 46 +1 | - |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:54:41 | 0.1 | 9.9 | 0.2 | -1 | 2 | 247 -4 | 35010 |
40000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +0 | - |
39900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 110 +0 | - |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 32 +0 | - |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 60 +11 | - |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2740 +0 | - |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 19 -2 | - |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 +1 | - |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 45 +1 | - |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 11 +0 | - |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 15:56:02 | 0.1 | 5.0 | 0.4 | -1 | 1 | 953 -14 | 35020 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:58:12 | 0.1 | 0.5 | 0.4 | -1 | 4 | 248 +1 | 35020 |
38900 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 71 -29 | - |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 95 +0 | - |
38700 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 56 +1 | - |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 327 -23 | - |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 61 +1 | - |
38400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 54 +1 | - |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 128 +0 | - |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 16:58:20 | 0.1 | 0.8 | 0.7 | -1 | 1 | 258 +80 | 35035 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 19:42:04 | 0.1 | 0.8 | 0.8 | -1 | 45 | 1051 +644 | 35040 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:47:03 | 0.1 | 1.1 | 1.0 | -1 | 1 | 57 +3 | 35050 |
37900 |
- | - | - | - | - | - | 1 +0 | - |
| 17:17:15 | 0.2 | 1.1 | 1.0 | -1 | 1 | 341 -3 | 35050 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 15:39:28 | 0.3 | 1.3 | 1.4 | -1 | 16 | 84 +1 | 35070 |
37700 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 162 +2 | - |
37600 |
- | - | - | - | - | - | 1 +0 | - |
| 16:12:18 | 0.4 | 1.0 | 1.5 | -1 | 51 | 310 -34 | 35075 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 18:31:57 | 0.4 | 2.0 | 1.7 | -1 | 38 | 169 -3 | 35085 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:08:47 | 0.4 | 1.1 | 1.8 | -1 | 34 | 102 +0 | 35090 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 17:45:25 | 0.4 | 1.1 | 1.1 | -2 | 45 | 109 +10 | 35055 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 16:24:12 | 0.7 | 1.1 | 1.8 | -2 | 31 | 93 -4 | 35090 |
37100 |
- | - | - | - | - | - | 1 +0 | - |
| 19:48:08 | 1.0 | 1.2 | 1.2 | -3 | 1455 | 1892 +407 | 35060 |
37000 |
- | - | - | - | - | - | 3 +0 | - |
| 15:54:27 | 1.1 | 2.9 | 2.6 | -2 | 35 | 312 +8 | 35130 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 18:48:26 | 1.2 | 2.8 | 1.8 | -3 | 59 | 244 -42 | 35090 |
36800 |
- | - | - | - | - | - | 2 +0 | - |
| 17:44:41 | 2.6 | 3.1 | 3.1 | -2 | 27 | 256 -22 | 35155 |
36700 |
- | - | - | - | - | - | 2 +0 | - |
| 19:26:13 | 2.0 | 3.7 | 3.7 | -2 | 48 | 259 +9 | 35185 |
36600 |
- | - | - | - | - | - | 3 +0 | - |
| 19:01:32 | 2.9 | 4.6 | 3.7 | -2 | 96 | 824 +43 | 35185 |
36500 |
- | - | - | - | - | - | 2 +0 | - |
| 18:56:46 | 3.0 | 4.0 | 3.7 | -4 | 86 | 311 -37 | 35185 |
36400 |
- | - | - | - | - | - | 3 +0 | - |
| 19:47:59 | 3.4 | 5.1 | 5.0 | -4 | 55 | 297 -70 | 35250 |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| 19:00:49 | 5.0 | 6.2 | 5.1 | -4 | 55 | 530 -78 | 35255 |
36200 |
- | - | - | - | - | - | 3 +0 | - |
| 19:30:29 | 5.1 | 6.5 | 6.6 | -3 | 39 | 1007 +368 | 35330 |
36100 |
- | - | - | - | - | - | 28 +0 | - |
| 19:36:31 | 6.5 | 7.5 | 6.5 | -4 | 544 | 1980 -85 | 35325 |
36000 |
- | - | - | - | - | - | 47 +0 | - |
| 19:46:18 | 8.0 | 8.9 | 9.0 | -2 | 38 | 1315 +927 | 35450 |
35900 |
- | - | - | - | - | - | 49 -2 | - |
| 19:45:28 | 9.2 | 10.5 | 11.0 | -2 | 102 | 1387 +145 | 35550 |
35800 |
- | - | - | - | - | - | 34 +0 | - |
| 19:46:46 | 11.5 | 12.5 | 12.0 | -4 | 82 | 620 +242 | 35600 |
35700 |
- | - | - | - | - | - | 31 +0 | - |
| 19:45:02 | 14.0 | 14.5 | 14.5 | -3 | 219 | 1553 +661 | 35725 |
35600 |
15:11:39 | 2220.0 | 2440.0 | 2640.0 | 330 | 1 | 80 +0 | 201000 |
| 19:38:58 | 17.0 | 17.5 | 17.5 | -3 | 483 | 1527 +239 | 35875 |
35500 |
- | - | - | - | - | - | 70 +0 | - |
| 19:43:04 | 20.0 | 21.0 | 20.0 | -4 | 264 | 603 -6 | 36000 |
35400 |
- | - | - | - | - | - | 61 +0 | - |
| 19:48:22 | 22.0 | 23.0 | 22.5 | -3 | 193 | 231 +163 | 36125 |
35350 |
- | - | - | - | - | - | 0 +0 | - |
| 19:46:04 | 24.5 | 25.5 | 26.0 | -4 | 265 | 665 +52 | 36300 |
35300 |
- | - | - | - | - | - | 73 +0 | - |
| 19:48:59 | 27.5 | 28.0 | 27.5 | -7 | 68 | 73 +29 | 36375 |
35250 |
- | - | - | - | - | - | 1 +0 | - |
| 19:45:32 | 29.0 | 30.5 | 31.0 | -4 | 525 | 805 +92 | 36550 |
35200 |
- | - | - | - | - | - | 82 -2 | - |
| 19:42:09 | 32.0 | 33.0 | 32.5 | -4 | 430 | 220 +68 | 36625 |
35150 |
- | - | - | - | - | - | 1 +1 | - |
| 19:45:32 | 35.0 | 36.5 | 37.0 | -4 | 395 | 766 +111 | 36850 |
35100 |
15:27:34 | 1920.0 | 1950.0 | 2230.0 | 400 | 1 | 79 +0 | 180500 |
| 19:48:59 | 38.5 | 40.0 | 38.5 | -4 | 223 | 218 +138 | 36925 |
35050 |
- | - | - | - | - | - | 0 +0 | - |
| 19:49:08 | 43.5 | 44.0 | 43.5 | -3 | 1757 | 2585 +200 | 37175 |
35000 |
15:27:34 | 1830.0 | 1860.0 | 2160.0 | 420 | 1 | 455 -8 | 177000 |
| 19:48:14 | 46.5 | 48.0 | 48.0 | -6 | 348 | 431 +350 | 37400 |
34950 |
- | - | - | - | - | - | 1 +0 | - |
| 19:47:28 | 51.0 | 52.0 | 52.0 | -3 | 603 | 417 +151 | 37600 |
34900 |
- | - | - | - | - | - | 134 +0 | - |
| 19:45:40 | 55.0 | 57.0 | 59.0 | -3 | 493 | 267 +212 | 37950 |
34850 |
- | - | - | - | - | - | 5 +0 | - |
| 19:48:32 | 60.0 | 62.0 | 60.0 | -6 | 1328 | 973 +489 | 38000 |
34800 |
- | - | - | - | - | - | 195 +1 | - |
| 19:46:17 | 66.0 | 67.0 | 69.0 | -4 | 439 | 156 +16 | 38450 |
34750 |
- | - | - | - | - | - | 4 +0 | - |
| 19:48:58 | 71.0 | 73.0 | 71.0 | -7 | 1469 | 1539 +61 | 38550 |
34700 |
18:10:04 | 1560.0 | 1590.0 | 1700.0 | 230 | 4 | 213 +0 | 154000 |
| 19:48:55 | 79.0 | 80.0 | 79.0 | -8 | 395 | 126 +26 | 38950 |
34650 |
- | - | - | - | - | - | 3 +0 | - |
| 19:48:51 | 84.0 | 86.0 | 85.0 | -9 | 1102 | 1882 +342 | 39250 |
34600 |
- | - | - | - | - | - | 484 -4 | - |
| 19:47:30 | 92.0 | 94.0 | 95.0 | -7 | 462 | 145 +61 | 39750 |
34550 |
- | - | - | - | - | - | 6 +0 | - |
| 19:48:48 | 99.0 | 100.0 | 100.0 | -9 | 1673 | 2253 +416 | 40000 |
34500 |
19:23:45 | 1390.0 | 1420.0 | 1370.0 | 70 | 4 | 458 -3 | 137500 |
| 19:48:51 | 108.0 | 110.0 | 108.0 | -11 | 397 | 180 +91 | 40400 |
34450 |
- | - | - | - | - | - | 57 +0 | - |
| 19:48:01 | 117.0 | 119.0 | 120.0 | -10 | 1169 | 707 +246 | 41000 |
34400 |
18:09:48 | 1310.0 | 1330.0 | 1460.0 | 240 | 27 | 818 -43 | 142000 |
| 19:47:30 | 127.0 | 129.0 | 128.0 | -14 | 744 | 180 +75 | 41400 |
34350 |
- | - | - | - | - | - | 6 -8 | - |
| 19:47:41 | 136.0 | 138.0 | 139.0 | -13 | 1379 | 533 +180 | 41950 |
34300 |
17:25:09 | 1220.0 | 1260.0 | 1480.0 | 340 | 2 | 65 -2 | 143000 |
| 19:46:06 | 148.0 | 149.0 | 155.0 | -11 | 865 | 235 +145 | 42750 |
34250 |
- | - | - | - | - | - | 6 -4 | - |
| 19:49:02 | 158.0 | 160.0 | 158.0 | -18 | 1444 | 1672 +588 | 42900 |
34200 |
19:25:31 | 1150.0 | 1180.0 | 1140.0 | 70 | 34 | 502 +7 | 126000 |
| 19:46:00 | 170.0 | 172.0 | 179.0 | -14 | 608 | 149 +62 | 43950 |
34150 |
19:25:31 | 1110.0 | 1140.0 | 1120.0 | 90 | 11 | 67 -3 | 125000 |
| 19:49:00 | 184.0 | 186.0 | 182.0 | -25 | 1067 | 452 +151 | 44100 |
34100 |
19:05:16 | 1070.0 | 1110.0 | 1050.0 | 50 | 100 | 222 +3 | 121500 |
| 19:48:27 | 198.0 | 200.0 | 198.0 | -26 | 621 | 225 +145 | 46415 |
34050 |
19:21:55 | 1040.0 | 1070.0 | 1040.0 | 80 | 11 | 23 +16 | 121000 |
| 19:48:56 | 211.0 | 213.0 | 211.0 | -27 | 3387 | 1819 +436 | 49565 |
34000 |
19:46:36 | 1000.0 | 1030.0 | 1010.0 | 75 | 52 | 1049 +18 | 119500 |
| 19:46:42 | 227.0 | 230.0 | 234.0 | -28 | 616 | 163 +82 | 53215 |
33950 |
- | - | - | - | - | - | 32 -3 | - |
| 19:46:53 | 243.0 | 245.0 | 250.0 | -26 | 840 | 535 +124 | 56515 |
33900 |
17:29:30 | 935.0 | 960.0 | 1130.0 | 265 | 3 | 213 -79 | 125500 |
| 19:47:43 | 259.0 | 261.0 | 263.0 | -30 | 713 | 159 +48 | 59665 |
33850 |
19:16:52 | 905.0 | 930.0 | 930.0 | 95 | 5 | 52 +4 | 115500 |
| 19:47:52 | 277.0 | 280.0 | 280.0 | -35 | 1854 | 1402 +244 | 63015 |
33800 |
19:45:37 | 875.0 | 885.0 | 850.0 | 45 | 33 | 926 +50 | 111500 |
| 19:48:25 | 295.0 | 298.0 | 294.0 | -49 | 644 | 189 +125 | 66215 |
33750 |
19:26:04 | 840.0 | 860.0 | 815.0 | 40 | 35 | 95 +8 | 109750 |
| 19:48:15 | 315.0 | 318.0 | 317.0 | -39 | 1363 | 585 +193 | 69865 |
33700 |
19:26:04 | 805.0 | 825.0 | 785.0 | 40 | 36 | 423 -2 | 108250 |
| 19:47:02 | 335.0 | 338.0 | 341.0 | -39 | 831 | 263 +178 | 73565 |
33650 20MA(33648.1)
|
18:50:50 | 780.0 | 800.0 | 775.0 | 55 | 20 | 73 -3 | 107750 |
| 19:47:26 | 355.0 | 358.0 | 360.0 | -43 | 1489 | 548 +144 | 77015 |
33600 |
19:19:51 | 755.0 | 770.0 | 745.0 | 55 | 63 | 311 -1 | 106250 |
| 19:48:00 | 377.0 | 380.0 | 383.0 | -48 | 934 | 205 +121 | 80665 |
33550 |
18:58:36 | 725.0 | 740.0 | 720.0 | 55 | 34 | 83 +11 | 105000 |
| 19:48:13 | 400.0 | 403.0 | 404.0 | -46 | 2160 | 1886 +923 | 84215 |
33500 |
19:46:16 | 700.0 | 710.0 | 680.0 | 40 | 104 | 1083 -12 | 103000 |
| 19:49:09 | 423.0 | 426.0 | 424.0 | -54 | 1137 | 137 +96 | 87715 |
33450 |
18:36:35 | 670.0 | 685.0 | 750.0 | 135 | 21 | 110 +17 | 106500 |
| 19:47:41 | 448.0 | 450.0 | 455.0 | -50 | 1922 | 833 +478 | 91750 |
33400 |
19:47:58 | 645.0 | 660.0 | 650.0 | 60 | 143 | 662 +44 | 101485 |
| 19:49:09 | 472.0 | 475.0 | 473.0 | -57 | 814 | 233 +118 | 92650 |
33350 |
19:44:58 | 620.0 | 630.0 | 605.0 | 35 | 143 | 116 +56 | 96735 |
| 19:46:18 | 499.0 | 505.0 | 510.0 | -45 | 1376 | 418 +142 | 94500 |
33300 |
19:35:58 | 595.0 | 605.0 | 605.0 | 60 | 204 | 761 +60 | 94235 |
| 19:48:13 | 520.0 | 530.0 | 530.0 | -60 | 642 | 119 +84 | 95500 |
33250 |
19:44:43 | 575.0 | 585.0 | 570.0 | 50 | 99 | 122 +54 | 89985 |
| 19:48:59 | 550.0 | 560.0 | 550.0 | -70 | 873 | 496 +62 | 96500 |
33200 5MA(33195.7)
|
19:44:37 | 550.0 | 560.0 | 550.0 | 40 | 278 | 1479 +196 | 86485 |
| 19:01:39 | 575.0 | 585.0 | 615.0 | -35 | 391 | 97 +39 | 99750 |
33150 |
19:44:35 | 530.0 | 540.0 | 530.0 | 51 | 154 | 168 +82 | 82985 |
| 19:49:06 | 600.0 | 615.0 | 600.0 | -80 | 509 | 219 +12 | 99000 |
33100 |
19:48:50 | 505.0 | 515.0 | 520.0 | 59 | 316 | 469 +161 | 79985 |
| 19:07:19 | 630.0 | 645.0 | 660.0 | -50 | 164 | 108 +81 | 102000 |
33050 |
19:37:08 | 490.0 | 496.0 | 490.0 | 45 | 89 | 168 +101 | 75985 |
| 19:46:56 | 665.0 | 675.0 | 680.0 | -60 | 946 | 1642 +39 | 103000 |
33000 |
19:47:41 | 472.0 | 475.0 | 466.0 | 34 | 1441 | 3124 +1050 | 72285 |
| 19:26:03 | 690.0 | 705.0 | 735.0 | -40 | 128 | 56 +28 | 105750 |
32950 |
19:48:49 | 453.0 | 456.0 | 457.0 | 46 | 247 | 132 +77 | 69335 |
| 19:26:04 | 725.0 | 740.0 | 770.0 | -40 | 223 | 202 +6 | 107500 |
32900 |
19:45:40 | 434.0 | 437.0 | 418.0 | 23 | 623 | 475 +139 | 64885 |
| 19:07:36 | 755.0 | 770.0 | 800.0 | -40 | 60 | 24 +0 | 109000 |
32850 |
19:46:53 | 416.0 | 419.0 | 411.0 | 33 | 377 | 114 +45 | 62035 |
| 19:20:16 | 785.0 | 805.0 | 825.0 | -50 | 58 | 342 -25 | 110250 |
32800 |
19:45:43 | 399.0 | 403.0 | 386.0 | 26 | 992 | 686 +275 | 58285 |
| 17:08:17 | 820.0 | 840.0 | 700.0 | -210 | 31 | 71 +16 | 104000 |
32750 |
19:46:43 | 382.0 | 385.0 | 374.0 | 28 | 531 | 125 +77 | 55185 |
| 19:26:04 | 860.0 | 875.0 | 905.0 | -40 | 154 | 259 +7 | 114250 |
32700 |
19:47:40 | 368.0 | 371.0 | 364.0 | 29 | 1359 | 856 +170 | 53200 |
| - | - | - | - | - | - | 20 +3 | - |
32650 |
19:44:03 | 352.0 | 355.0 | 357.0 | 39 | 285 | 152 +116 | 52850 |
| 18:18:35 | 925.0 | 945.0 | 895.0 | -125 | 102 | 186 +16 | 113750 |
32600 |
19:48:50 | 337.0 | 340.0 | 341.0 | 33 | 1026 | 397 +51 | 52050 |
| 17:49:08 | 950.0 | 980.0 | 855.0 | -205 | 22 | 8 +0 | 111750 |
32550 |
19:43:57 | 324.0 | 326.0 | 330.0 | 40 | 578 | 144 +84 | 51500 |
| 19:32:58 | 1000.0 | 1010.0 | 1010.0 | -90 | 61 | 513 +31 | 119500 |
32500 |
19:49:09 | 311.0 | 313.0 | 313.0 | 35 | 2967 | 2119 +230 | 50650 |
| 18:09:02 | 1030.0 | 1060.0 | 955.0 | -175 | 62 | 8 -2 | 116750 |
32450 |
19:48:13 | 297.0 | 299.0 | 296.0 | 26 | 433 | 112 +69 | 49800 |
| 15:22:55 | 1060.0 | 1100.0 | 835.0 | -335 | 1 | 74 +5 | 110750 |
32400 |
19:43:58 | 284.0 | 286.0 | 289.0 | 33 | 520 | 404 +96 | 49450 |
| 15:34:20 | 1100.0 | 1140.0 | 925.0 | -285 | 20 | 4 +0 | 115250 |
32350 |
19:45:18 | 272.0 | 275.0 | 266.0 | 19 | 333 | 131 +97 | 48300 |
| 16:39:14 | 1110.0 | 1190.0 | 950.0 | -300 | 27 | 42 +0 | 116500 |
32300 |
19:48:33 | 261.0 | 264.0 | 264.0 | 26 | 623 | 367 +81 | 48200 |
| 18:54:42 | 1160.0 | 1230.0 | 1140.0 | -150 | 24 | 7 +1 | 126000 |
32250 |
19:45:02 | 249.0 | 253.0 | 246.0 | 19 | 144 | 131 +99 | 47300 |
| 15:59:27 | 1220.0 | 1250.0 | 990.0 | -340 | 11 | 87 +11 | 118500 |
32200 |
19:48:13 | 240.0 | 242.0 | 239.0 | 23 | 705 | 464 +215 | 46950 |
| 18:54:42 | 1260.0 | 1290.0 | 1280.0 | -90 | 4 | 8 +3 | 133000 |
32150 |
19:18:05 | 230.0 | 233.0 | 233.0 | 25 | 301 | 95 +73 | 46650 |
| 16:30:08 | 1280.0 | 1350.0 | 1040.0 | -370 | 6 | 132 +8 | 121000 |
32100 |
19:46:53 | 219.0 | 222.0 | 215.0 | 15 | 966 | 785 +166 | 45750 |
| - | - | - | - | - | - | 27 +6 | - |
32050 |
19:47:25 | 210.0 | 213.0 | 210.0 | 24 | 279 | 130 +72 | 45500 |
| 19:38:14 | 1300.0 | 1480.0 | 1400.0 | -100 | 51 | 975 +21 | 139000 |
32000 |
19:47:36 | 201.0 | 204.0 | 201.0 | 18 | 3612 | 3541 +316 | 45050 |
| 16:53:47 | 1420.0 | 1450.0 | 1240.0 | -300 | 20 | 9 +3 | 131000 |
31950 |
19:45:56 | 192.0 | 194.0 | 184.0 | 12 | 300 | 105 +68 | 44200 |
| 16:38:49 | 1470.0 | 1500.0 | 1230.0 | -350 | 1 | 145 +21 | 130500 |
31900 |
19:44:35 | 184.0 | 187.0 | 183.0 | 15 | 417 | 469 +45 | 44150 |
| - | - | - | - | - | - | 22 +0 | - |
31850 |
19:48:32 | 176.0 | 178.0 | 178.0 | 18 | 211 | 80 +28 | 43900 |
| - | - | - | - | - | - | 156 +1 | - |
31800 |
19:46:06 | 169.0 | 170.0 | 160.0 | 6 | 773 | 3092 +1786 | 43000 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
19:26:37 | 161.0 | 164.0 | 153.0 | 6 | 228 | 95 +57 | 42650 |
| 16:53:47 | 1630.0 | 1660.0 | 1440.0 | -310 | 20 | 271 +2 | 141000 |
31700 |
19:41:12 | 154.0 | 156.0 | 155.0 | 14 | 604 | 397 +170 | 42750 |
| - | - | - | - | - | - | 0 +0 | - |
31650 |
19:49:10 | 148.0 | 150.0 | 150.0 | 16 | 246 | 72 +31 | 42500 |
| - | - | - | - | - | - | 224 +0 | - |
31600 |
19:45:02 | 141.0 | 143.0 | 136.0 | 7 | 1982 | 468 +40 | 41800 |
| - | - | - | - | - | - | 0 +0 | - |
31550 |
19:47:28 | 135.0 | 138.0 | 135.0 | 15 | 214 | 79 +23 | 41750 |
| 19:14:23 | 1810.0 | 1840.0 | 1800.0 | -130 | 4 | 423 +0 | 159000 |
31500 |
19:49:08 | 130.0 | 132.0 | 131.0 | 12 | 1257 | 1096 +327 | 41550 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
19:44:59 | 124.0 | 126.0 | 122.0 | 7 | 259 | 102 +50 | 41100 |
| - | - | - | - | - | - | 125 +0 | - |
31400 |
19:48:33 | 118.0 | 121.0 | 122.0 | 10 | 466 | 543 +146 | 41100 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
19:44:59 | 113.0 | 115.0 | 111.0 | 6 | 242 | 79 +18 | 40550 |
| - | - | - | - | - | - | 336 +1 | - |
31300 |
19:45:36 | 108.0 | 111.0 | 103.0 | 1 | 774 | 733 +289 | 40150 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
19:44:44 | 104.0 | 106.0 | 103.0 | 7 | 274 | 76 +34 | 40150 |
| - | - | - | - | - | - | 148 +0 | - |
31200 |
19:45:56 | 99.0 | 101.0 | 96.0 | 5 | 960 | 1780 +218 | 39800 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
19:47:22 | 96.0 | 97.0 | 94.0 | 4 | 262 | 132 +77 | 39700 |
| - | - | - | - | - | - | 291 +0 | - |
31100 |
19:49:08 | 91.0 | 93.0 | 93.0 | 8 | 464 | 404 +139 | 39650 |
| - | - | - | - | - | - | 1375 +0 | - |
31000 |
19:48:43 | 83.0 | 85.0 | 85.0 | 5 | 2782 | 2666 +756 | 39250 |
| - | - | - | - | - | - | 49 +0 | - |
30900 |
19:45:33 | 76.0 | 78.0 | 75.0 | 3 | 579 | 344 +141 | 38750 |
| - | - | - | - | - | - | 112 +0 | - |
30800 |
19:47:02 | 70.0 | 71.0 | 69.0 | 4 | 595 | 422 +143 | 38450 |
| - | - | - | - | - | - | 117 +0 | - |
30700 |
19:47:12 | 64.0 | 65.0 | 64.0 | 3 | 509 | 482 +91 | 38200 |
| - | - | - | - | - | - | 41 +0 | - |
30600 |
19:43:47 | 58.0 | 60.0 | 61.0 | 3 | 612 | 488 +58 | 38050 |
| - | - | - | - | - | - | 43 +0 | - |
30500 |
19:47:43 | 53.0 | 55.0 | 54.0 | 0 | 922 | 992 +171 | 37700 |
| - | - | - | - | - | - | 6 +0 | - |
30400 |
19:45:56 | 49.0 | 50.0 | 48.0 | 0 | 414 | 235 -13 | 37400 |
| - | - | - | - | - | - | 5 +0 | - |
30300 |
19:46:43 | 44.5 | 45.5 | 44.5 | -1 | 1069 | 362 +162 | 37225 |
| - | - | - | - | - | - | 1 +0 | - |
30200 |
19:48:47 | 41.0 | 42.0 | 42.5 | 2 | 555 | 430 +203 | 37125 |
| - | - | - | - | - | - | 20 +0 | - |
30100 |
19:32:37 | 37.5 | 38.5 | 39.0 | 0 | 580 | 306 +15 | 36950 |
| - | - | - | - | - | - | 39 +0 | - |
30000 |
19:48:55 | 34.5 | 35.0 | 35.0 | -1 | 3546 | 3774 +724 | 36750 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
19:47:33 | 31.5 | 33.0 | 32.5 | 0 | 424 | 1150 +44 | 36625 |
| - | - | - | - | - | - | 21 +0 | - |
29800 |
19:45:21 | 29.0 | 30.5 | 28.0 | -3 | 413 | 370 +19 | 36400 |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
19:29:24 | 26.5 | 28.0 | 27.0 | -1 | 185 | 495 +99 | 36350 |
| - | - | - | - | - | - | 26 +0 | - |
29600 |
19:28:44 | 24.5 | 25.0 | 25.5 | -1 | 575 | 146 +42 | 36275 |
| - | - | - | - | - | - | 5 +0 | - |
29500 |
19:39:31 | 23.0 | 24.0 | 24.0 | 0 | 667 | 972 +333 | 36200 |
| 17:02:45 | 3810.0 | 3840.0 | 3650.0 | -290 | 1 | 106 +0 | 251500 |
29400 |
19:36:23 | 21.0 | 22.5 | 22.5 | -1 | 185 | 2008 +50 | 36125 |
| - | - | - | - | - | - | 2 +0 | - |
29300 |
19:44:55 | 19.5 | 20.0 | 19.5 | -2 | 182 | 167 +12 | 35975 |
| - | - | - | - | - | - | 32 +0 | - |
29200 |
19:38:46 | 18.5 | 19.5 | 19.0 | -1 | 197 | 199 +33 | 35950 |
| - | - | - | - | - | - | 2 +0 | - |
29100 |
19:36:59 | 17.0 | 18.5 | 16.5 | -2 | 158 | 152 +55 | 35825 |
| - | - | - | - | - | - | 104 +0 | - |
29000 |
19:44:39 | 16.5 | 17.0 | 16.5 | -1 | 997 | 1173 +141 | 35825 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
19:37:53 | 15.0 | 16.0 | 14.5 | -2 | 170 | 246 +19 | 35725 |
| - | - | - | - | - | - | 6 +0 | - |
28800 |
19:32:55 | 13.5 | 14.0 | 14.5 | -1 | 199 | 908 +290 | 35725 |
| - | - | - | - | - | - | 11 +0 | - |
28700 |
19:45:19 | 12.0 | 13.5 | 12.0 | -1 | 112 | 1004 +225 | 35600 |
| - | - | - | - | - | - | 109 +0 | - |
28600 |
19:06:46 | 11.0 | 13.0 | 13.0 | 0 | 62 | 939 +104 | 35650 |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
19:44:55 | 11.0 | 12.0 | 11.5 | -1 | 229 | 1903 +470 | 35575 |
| - | - | - | - | - | - | 9 +0 | - |
28400 |
19:45:29 | 10.0 | 11.0 | 10.0 | -2 | 156 | 977 +244 | 35500 |
| - | - | - | - | - | - | 1 +0 | - |
28300 |
19:20:48 | 9.1 | 11.0 | 9.1 | -1 | 129 | 1009 +234 | 35455 |
| - | - | - | - | - | - | 26 +0 | - |
28200 |
19:23:49 | 7.9 | 10.5 | 10.5 | 0 | 80 | 911 +274 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
19:22:20 | 7.4 | 9.7 | 9.4 | 0 | 43 | 734 +131 | 35470 |
| - | - | - | - | - | - | 205 +0 | - |
28000 |
19:45:30 | 7.1 | 8.8 | 6.8 | -2 | 473 | 4295 +172 | 35340 |
| - | - | - | - | - | - | 1 +0 | - |
27900 |
19:20:13 | 7.2 | 8.5 | 9.0 | 0 | 39 | 2021 +154 | 35450 |
| - | - | - | - | - | - | 7 +0 | - |
27800 |
19:03:12 | 5.7 | 8.4 | 10.0 | 1 | 89 | 1660 +149 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
19:07:07 | 5.4 | 7.7 | 9.4 | 1 | 64 | 1034 +7 | 35470 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
19:30:10 | 6.2 | 7.1 | 6.6 | -1 | 12 | 1060 +28 | 35330 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
19:24:42 | 6.0 | 6.6 | 6.3 | -1 | 38 | 1107 +28 | 35315 |
| - | - | - | - | - | - | 23 +0 | - |
27400 |
19:27:38 | 4.3 | 6.4 | 4.5 | -2 | 37 | 574 +2 | 35225 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
16:12:02 | 5.1 | 6.0 | 12.0 | 5 | 3 | 548 +14 | 35600 |
| - | - | - | - | - | - | 11 +0 | - |
27200 |
19:37:07 | 5.0 | 5.6 | 5.1 | -1 | 12 | 602 +4 | 35255 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
19:32:59 | 5.0 | 5.3 | 5.0 | 0 | 12 | 662 +30 | 35250 |
| - | - | - | - | - | - | 75 +0 | - |
27000 |
19:37:18 | 4.1 | 5.0 | 4.1 | -1 | 261 | 1115 -91 | 35205 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
- | - | - | - | - | - | 182 -6 | - |
| - | - | - | - | - | - | 21 +0 | - |
26800 |
18:14:32 | 3.8 | 4.5 | 5.0 | 0 | 5 | 201 -50 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
- | - | - | - | - | - | 259 -47 | - |
| - | - | - | - | - | - | 37 +0 | - |
26600 |
19:38:26 | 2.2 | 4.2 | 3.9 | 0 | 3 | 158 +10 | 35195 |
| - | - | - | - | - | - | 0 +0 | - |
26500 |
19:09:06 | 2.1 | 3.7 | 4.5 | 0 | 2 | 247 -4 | 35225 |
| - | - | - | - | - | - | 21 +0 | - |
26400 |
16:34:13 | 2.5 | 3.5 | 4.9 | 0 | 9 | 68 +0 | 35245 |
| - | - | - | - | - | - | 0 +0 | - |
26300 |
- | - | - | - | - | - | 445 +2 | - |
| - | - | - | - | - | - | 1 +0 | - |
26200 |
19:30:38 | 1.7 | 3.1 | 3.8 | 0 | 6 | 46 +1 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
17:46:04 | 1.6 | 2.9 | 4.0 | 0 | 14 | 94 -3 | 35200 |
| - | - | - | - | - | - | 9 +0 | - |
26000 |
19:37:55 | 1.4 | 2.7 | 2.7 | 0 | 32 | 1308 -158 | 35135 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
- | - | - | - | - | - | 112 -108 | - |
| - | - | - | - | - | - | 7 +0 | - |
25800 |
- | - | - | - | - | - | 160 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
19:06:04 | 1.3 | 2.4 | 1.5 | -1 | 1 | 65 -51 | 35075 |
| - | - | - | - | - | - | 2 +0 | - |
25600 |
- | - | - | - | - | - | 79 -82 | - |
| - | - | - | - | - | - | 0 +0 | - |
25500 |
- | - | - | - | - | - | 209 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
25400 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
- | - | - | - | - | - | 104 +0 | - |
| - | - | - | - | - | - | 3 +0 | - |
25200 |
- | - | - | - | - | - | 59 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
- | - | - | - | - | - | 36 +2 | - |
| - | - | - | - | - | - | 3 +0 | - |
25000 |
17:03:08 | 1.4 | 1.7 | 1.4 | 0 | 17 | 776 +20 | 35070 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
16:06:46 | 0.8 | 1.8 | 1.4 | 0 | 1 | 72 +0 | 35070 |
| - | - | - | - | - | - | 2 +0 | - |
24800 |
- | - | - | - | - | - | 151 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 60 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
24600 |
- | - | - | - | - | - | 37 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
16:15:48 | 0.5 | 1.4 | 0.6 | 0 | 6 | 146 +0 | 35030 |
| - | - | - | - | - | - | 2 +0 | - |
24400 |
- | - | - | - | - | - | 237 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
19:10:42 | 0.3 | 0.6 | 0.6 | 0 | 177 | 210 +0 | 35030 |
| - | - | - | - | - | - | 5 +0 | - |
24200 |
19:20:13 | 0.3 | 0.6 | 0.5 | 0 | 130 | 68 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
16:21:26 | 0.2 | 0.5 | 0.7 | 0 | 131 | 24 +0 | 35035 |
| - | - | - | - | - | - | 4 +0 | - |
24000 |
19:13:37 | 0.3 | 0.5 | 0.4 | 0 | 361 | 574 +1 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
19:20:13 | 0.2 | 0.5 | 0.4 | 0 | 161 | 44 +1 | 35020 |
| - | - | - | - | - | - | 5 +0 | - |
23800 |
16:07:52 | 0.3 | 0.5 | 0.5 | 0 | 102 | 32 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
19:43:09 | 0.2 | 0.5 | 0.4 | 0 | 150 | 13 +1 | 35020 |
| - | - | - | - | - | - | 5 +0 | - |
23600 |
16:06:46 | 0.3 | 0.4 | 0.4 | 0 | 100 | 58 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
19:12:04 | 0.3 | 0.4 | 0.4 | 0 | 61 | 103 +0 | 35020 |
| - | - | - | - | - | - | 1 +0 | - |
23400 |
17:01:12 | 0.2 | 0.4 | 0.4 | 0 | 51 | 8 -1 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
16:04:31 | 0.2 | 0.3 | 0.3 | 0 | 51 | 8 -2 | 35015 |
| - | - | - | - | - | - | 7 +0 | - |
23200 |
16:58:35 | 0.2 | 0.3 | 0.3 | 0 | 110 | 43 -1 | 35015 |
| - | - | - | - | - | - | 21 +0 | - |
23000 |
16:44:08 | 0.2 | 0.3 | 0.3 | 0 | 33 | 446 +0 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 94 -4 | - |
| - | - | - | - | - | - | 2 +0 | - |
22600 |
16:54:21 | 0.1 | 0.3 | 0.3 | 0 | 32 | 53 -4 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
22400 |
- | - | - | - | - | - | 34 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22200 |
- | - | - | - | - | - | 89 -1 | - |
| - | - | - | - | - | - | 20 +0 | - |
22000 |
- | - | - | - | - | - | 2181 +1392 | - |
| - | - | - | - | - | - | 1 +0 | - |
21800 |
- | - | - | - | - | - | 776 +515 | - |
| - | - | - | - | - | - | 0 +0 | - |
21600 |
- | - | - | - | - | - | 509 +330 | - |
| - | - | - | - | - | - | 0 +0 | - |
21400 |
- | - | - | - | - | - | 702 +370 | - |
| - | - | - | - | - | - | 21 +0 | - |
21200 |
- | - | - | - | - | - | 423 +220 | - |
| - | - | - | - | - | - | 1 +0 | - |
21000 |
- | - | - | - | - | - | 911 +90 | - |
| - | - | - | - | - | - | 0 +0 | - |
20800 |
- | - | - | - | - | - | 395 +150 | - |
| - | - | - | - | - | - | 0 +0 | - |
20600 |
- | - | - | - | - | - | 345 +100 | - |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
- | - | - | - | - | - | 195 +141 | - |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
- | - | - | - | - | - | 353 +100 | - |
| - | - | - | - | - | - | 0 +0 | - |
20000 |
- | - | - | - | - | - | 1528 +269 | - |
| - | - | - | - | - | - | 20 +0 | - |
19800 |
- | - | - | - | - | - | 71 +0 | - |
| 15:54:47 | 13590.0 | 13630.0 | 13220.0 | -490 | 2 | 615 +0 | 730000 |
19600 |
16:53:30 | 0.1 | 0.3 | 0.3 | 0 | 11 | 727 +5 | 35015 |
| - | - | - | - | - | - | 4 +0 | - |
19400 |
- | - | - | - | - | - | 185 +0 | - |
| - | - | - | - | - | - | 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 |
19:43:19 | 0.1 | 0.3 | 0.1 | 0 | 3 | 3293 +3 | 35005 |
