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： 33464.9（-117.0）
期貨指數： 33315.0（-348.0）
大盤20日均線： 33651.7（+92.4）
大盤5日均線： 33208.7（-26.9）
資料時間： 2026/03/13 09:34:07
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 |
| 00:21:10 | 0.0 | 0.2 | 0.2 | 0 | 17 | 784 +0 | 35010 |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| 08:45:00 | 0.2 | 45.5 | 0.2 | 0 | 1 | 12 +0 | 35010 |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:18:05 | 0.1 | 45.5 | 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 | 3.1 | 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 | - |
| 22:29:38 | 0.4 | 3.2 | 0.5 | 0 | 10 | 49 +0 | 35025 |
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 | 2.9 | 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 | 0.5 | 1.8 | 0.2 | 0 | 18 | 967 +0 | 35010 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:34:31 | 0.4 | 3.4 | 0.5 | 0 | 15 | 247 +0 | 35025 |
38900 |
- | - | - | - | - | - | 2 +0 | - |
| 08:57:59 | 0.1 | 2.9 | 1.0 | 0 | 37 | 100 +0 | 35050 |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| 00:21:44 | 0.1 | 1.9 | 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 | - |
| 09:24:47 | 0.9 | 1.2 | 0.8 | 0 | 31 | 350 +0 | 35040 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:37:21 | 0.1 | 2.9 | 0.7 | 0 | 2 | 60 +0 | 35035 |
38400 |
- | - | - | - | - | - | 1 +0 | - |
| 23:29:35 | 0.1 | 3.1 | 0.3 | -1 | 4 | 53 +0 | 35015 |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:36:13 | 0.1 | 3.1 | 1.0 | 0 | 1 | 128 +0 | 35050 |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 00:21:59 | 0.1 | 2.9 | 0.4 | -1 | 175 | 178 +0 | 35020 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 09:15:51 | 1.1 | 1.9 | 1.1 | -1 | 840 | 407 +0 | 35055 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 04:39:31 | 0.1 | 2.0 | 0.8 | -1 | 3 | 54 +0 | 35040 |
37900 |
- | - | - | - | - | - | 1 +0 | - |
| 23:28:50 | 0.1 | 2.0 | 0.7 | -1 | 15 | 344 +0 | 35035 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 83 +0 | - |
37700 |
- | - | - | - | - | - | 1 +0 | - |
| 09:27:25 | 1.3 | 2.8 | 2.0 | -1 | 2 | 160 +0 | 35100 |
37600 |
- | - | - | - | - | - | 1 +0 | - |
| 09:29:54 | 1.3 | 2.9 | 2.2 | -1 | 61 | 344 +0 | 35110 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:44:36 | 0.3 | 2.6 | 1.6 | -1 | 2 | 172 +0 | 35080 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 23:47:50 | 1.4 | 2.8 | 1.0 | -2 | 20 | 102 +0 | 35050 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 15:25:38 | 1.4 | 4.4 | 4.4 | 0 | 1 | 99 +0 | 35220 |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| 22:45:17 | 1.6 | 4.6 | 1.5 | -3 | 2 | 97 +0 | 35075 |
37100 |
- | - | - | - | - | - | 1 +0 | - |
| 09:32:58 | 2.1 | 3.6 | 3.0 | -1 | 1471 | 1485 +0 | 35150 |
37000 |
- | - | - | - | - | - | 3 +0 | - |
| 00:11:30 | 2.1 | 4.2 | 2.0 | -3 | 20 | 304 +0 | 35100 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 09:05:50 | 2.2 | 4.6 | 3.0 | -2 | 73 | 286 +0 | 35150 |
36800 |
- | - | - | - | - | - | 2 +0 | - |
| 23:51:20 | 3.2 | 4.9 | 4.6 | -2 | 74 | 278 +0 | 35230 |
36700 |
- | - | - | - | - | - | 2 +0 | - |
| 09:28:35 | 3.2 | 4.8 | 4.7 | -2 | 15 | 250 +0 | 35235 |
36600 |
- | - | - | - | - | - | 3 +0 | - |
| 09:27:08 | 4.1 | 5.3 | 5.3 | -3 | 85 | 781 +0 | 35265 |
36500 |
- | - | - | - | - | - | 2 +0 | - |
| 09:31:36 | 5.1 | 6.2 | 5.3 | -4 | 58 | 348 +0 | 35265 |
36400 |
15:00:59 | 3020.0 | 3220.0 | 2720.0 | -180 | 1 | 3 +0 | 205000 |
| 09:29:27 | 4.9 | 7.8 | 5.9 | -5 | 146 | 367 +0 | 35295 |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| 09:32:45 | 5.4 | 8.4 | 8.3 | -4 | 168 | 608 +0 | 35415 |
36200 |
- | - | - | - | - | - | 3 +0 | - |
| 09:13:26 | 6.8 | 9.8 | 6.0 | -9 | 103 | 639 +0 | 35300 |
36100 |
- | - | - | - | - | - | 28 +0 | - |
| 09:33:53 | 9.5 | 10.0 | 9.9 | -8 | 841 | 2065 +0 | 35495 |
36000 |
15:00:59 | 2670.0 | 2730.0 | 2330.0 | -170 | 1 | 47 +0 | 185500 |
| 09:31:15 | 11.0 | 12.0 | 11.0 | -9 | 219 | 388 +0 | 35550 |
35900 |
- | - | - | - | - | - | 51 +0 | - |
| 09:28:44 | 13.0 | 13.5 | 13.0 | -10 | 469 | 1242 +0 | 35650 |
35800 |
- | - | - | - | - | - | 34 +0 | - |
| 09:32:36 | 15.0 | 16.0 | 14.5 | -13 | 227 | 378 +0 | 35725 |
35700 |
20:56:01 | 2380.0 | 2520.0 | 2090.0 | -120 | 3 | 31 +0 | 173500 |
| 09:33:27 | 17.5 | 18.5 | 17.0 | -15 | 728 | 892 +0 | 35850 |
35600 |
- | - | - | - | - | - | 80 +0 | - |
| 09:33:34 | 21.0 | 21.5 | 20.5 | -17 | 1018 | 1288 +0 | 36025 |
35500 |
15:05:19 | 2180.0 | 2240.0 | 1830.0 | -190 | 1 | 70 +0 | 160500 |
| 09:33:57 | 24.5 | 25.5 | 24.0 | -22 | 665 | 609 +0 | 36200 |
35400 |
- | - | - | - | - | - | 61 +0 | - |
| 09:25:55 | 26.5 | 27.5 | 24.0 | -25 | 137 | 68 +0 | 36200 |
35350 |
- | - | - | - | - | - | 0 +0 | - |
| 09:31:49 | 29.0 | 30.0 | 29.0 | -25 | 341 | 613 +0 | 36450 |
35300 |
20:58:56 | 1990.0 | 2030.0 | 1710.0 | -130 | 2 | 73 +0 | 154500 |
| 09:31:35 | 31.5 | 32.5 | 30.5 | -27 | 173 | 44 +0 | 36525 |
35250 |
- | - | - | - | - | - | 1 +0 | - |
| 09:28:03 | 34.5 | 35.5 | 33.0 | -29 | 502 | 713 +0 | 36650 |
35200 |
- | - | - | - | - | - | 84 +0 | - |
| 09:33:56 | 37.5 | 38.0 | 37.5 | -29 | 200 | 152 +0 | 36875 |
35150 |
20:13:43 | 1890.0 | 1990.0 | 1540.0 | -160 | 1 | 0 +0 | 146000 |
| 09:33:17 | 41.0 | 42.0 | 39.0 | -34 | 429 | 655 +0 | 36950 |
35100 |
- | - | - | - | - | - | 79 +0 | - |
| 09:33:54 | 44.5 | 45.5 | 43.5 | -34 | 357 | 80 +0 | 37175 |
35050 |
- | - | - | - | - | - | 0 +0 | - |
| 09:32:35 | 49.0 | 50.0 | 48.0 | -37 | 2507 | 2385 +0 | 37400 |
35000 |
23:51:40 | 1600.0 | 1750.0 | 2030.0 | 460 | 13 | 463 +0 | 170500 |
| 09:32:58 | 53.0 | 54.0 | 52.0 | -42 | 333 | 81 +0 | 37600 |
34950 |
- | - | - | - | - | - | 1 +0 | - |
| 09:34:10 | 57.0 | 59.0 | 58.0 | -45 | 460 | 266 +0 | 37900 |
34900 |
09:33:55 | 1550.0 | 1660.0 | 1660.0 | 170 | 2 | 134 +0 | 152000 |
| 09:32:48 | 63.0 | 64.0 | 61.0 | -48 | 242 | 55 +0 | 38050 |
34850 |
- | - | - | - | - | - | 5 +0 | - |
| 09:33:26 | 68.0 | 70.0 | 65.0 | -54 | 1225 | 484 +0 | 38250 |
34800 |
09:22:27 | 1340.0 | 1570.0 | 1660.0 | 250 | 34 | 194 +0 | 152000 |
| 09:33:55 | 74.0 | 76.0 | 73.0 | -56 | 232 | 140 +0 | 38650 |
34750 |
- | - | - | - | - | - | 4 +0 | - |
| 09:33:59 | 80.0 | 82.0 | 80.0 | -57 | 719 | 1478 +0 | 39000 |
34700 |
- | - | - | - | - | - | 213 +0 | - |
| 09:33:37 | 87.0 | 89.0 | 85.0 | -68 | 278 | 100 +0 | 39250 |
34650 |
15:00:59 | 1400.0 | 1440.0 | 1140.0 | -150 | 1 | 3 +0 | 126000 |
| 09:33:46 | 94.0 | 96.0 | 93.0 | -65 | 824 | 1540 +0 | 39650 |
34600 |
09:32:10 | 1360.0 | 1400.0 | 1400.0 | 150 | 60 | 488 +0 | 139000 |
| 09:33:36 | 102.0 | 104.0 | 99.0 | -74 | 308 | 84 +0 | 39950 |
34550 |
- | - | - | - | - | - | 6 +0 | - |
| 09:33:55 | 110.0 | 112.0 | 110.0 | -75 | 1984 | 1837 +0 | 40500 |
34500 |
09:11:56 | 1270.0 | 1310.0 | 1520.0 | 350 | 8 | 461 +0 | 145000 |
| 09:31:43 | 120.0 | 122.0 | 115.0 | -87 | 242 | 89 +0 | 40750 |
34450 |
- | - | - | - | - | - | 57 +0 | - |
| 09:34:11 | 130.0 | 132.0 | 131.0 | -82 | 879 | 461 +0 | 41550 |
34400 |
09:34:03 | 1200.0 | 1230.0 | 1220.0 | 120 | 78 | 861 +0 | 130000 |
| 09:31:47 | 139.0 | 143.0 | 134.0 | -97 | 416 | 105 +0 | 41700 |
34350 |
09:10:43 | 1150.0 | 1190.0 | 1340.0 | 270 | 37 | 14 +0 | 136000 |
| 09:33:55 | 152.0 | 154.0 | 149.0 | -97 | 913 | 353 +0 | 42450 |
34300 |
08:51:35 | 1110.0 | 1150.0 | 1580.0 | 550 | 9 | 67 +0 | 148000 |
| 09:33:55 | 162.0 | 165.0 | 160.0 | -102 | 329 | 90 +0 | 43000 |
34250 |
21:54:10 | 1070.0 | 1110.0 | 1360.0 | 360 | 17 | 10 +0 | 137000 |
| 09:33:55 | 177.0 | 179.0 | 175.0 | -108 | 968 | 1084 +0 | 43750 |
34200 |
23:13:11 | 1060.0 | 1080.0 | 1760.0 | 785 | 28 | 495 +0 | 157000 |
| 09:33:55 | 189.0 | 192.0 | 185.0 | -114 | 262 | 87 +0 | 44250 |
34150 |
09:32:12 | 1000.0 | 1040.0 | 1060.0 | 125 | 29 | 70 +0 | 122000 |
| 09:33:55 | 203.0 | 206.0 | 201.0 | -116 | 640 | 301 +0 | 47295 |
34100 |
09:33:55 | 970.0 | 995.0 | 995.0 | 90 | 57 | 219 +0 | 118750 |
| 09:33:55 | 218.0 | 221.0 | 215.0 | -125 | 411 | 80 +0 | 50495 |
34050 |
00:08:22 | 930.0 | 965.0 | 1500.0 | 625 | 21 | 7 +0 | 144000 |
| 09:33:55 | 234.0 | 236.0 | 232.0 | -125 | 2434 | 1383 +0 | 53845 |
34000 |
09:27:18 | 905.0 | 925.0 | 975.0 | 130 | 152 | 1031 +0 | 117750 |
| 09:23:05 | 250.0 | 256.0 | 223.0 | -155 | 288 | 81 +0 | 55895 |
33950 |
23:12:26 | 880.0 | 900.0 | 1520.0 | 700 | 21 | 35 +0 | 145000 |
| 09:33:16 | 267.0 | 272.0 | 254.0 | -144 | 693 | 411 +0 | 59945 |
33900 |
09:10:51 | 620.0 | 865.0 | 975.0 | 185 | 212 | 292 +0 | 117750 |
| 09:31:35 | 285.0 | 289.0 | 268.0 | -163 | 258 | 111 +0 | 63145 |
33850 |
23:13:03 | 675.0 | 830.0 | 1450.0 | 685 | 39 | 48 +0 | 141500 |
| 09:33:55 | 306.0 | 310.0 | 303.0 | -152 | 779 | 1158 +0 | 67395 |
33800 |
09:33:55 | 665.0 | 795.0 | 790.0 | 50 | 325 | 876 +0 | 108500 |
| 09:32:24 | 322.0 | 330.0 | 315.0 | -161 | 182 | 64 +0 | 70495 |
33750 |
09:24:32 | 740.0 | 780.0 | 865.0 | 150 | 21 | 87 +0 | 112250 |
| 09:33:55 | 344.0 | 350.0 | 340.0 | -159 | 655 | 392 +0 | 74245 |
33700 20MA(33651.7)
|
09:31:59 | 700.0 | 750.0 | 750.0 | 60 | 194 | 425 +0 | 106500 |
| 09:33:00 | 362.0 | 370.0 | 349.0 | -176 | 153 | 85 +0 | 77195 |
33650 |
09:21:54 | 630.0 | 725.0 | 780.0 | 115 | 33 | 76 +0 | 108000 |
| 09:33:41 | 390.0 | 397.0 | 381.0 | -174 | 881 | 404 +0 | 81295 |
33600 |
09:32:59 | 650.0 | 695.0 | 700.0 | 60 | 245 | 312 +0 | 104000 |
| 09:33:55 | 414.0 | 418.0 | 410.0 | -165 | 197 | 84 +0 | 85245 |
33550 |
08:51:08 | 640.0 | 660.0 | 1000.0 | 385 | 73 | 72 +0 | 119000 |
| 09:33:27 | 439.0 | 449.0 | 418.0 | -197 | 1082 | 963 +0 | 88145 |
33500 |
09:31:43 | 610.0 | 630.0 | 645.0 | 45 | 456 | 1095 +0 | 101250 |
| 09:34:08 | 464.0 | 468.0 | 465.0 | -170 | 183 | 41 +0 | 92250 |
33450 |
09:12:03 | 590.0 | 610.0 | 780.0 | 205 | 113 | 93 +0 | 107255 |
| 09:33:34 | 490.0 | 499.0 | 475.0 | -195 | 411 | 355 +0 | 92750 |
33400 |
09:32:16 | 565.0 | 585.0 | 590.0 | 35 | 359 | 618 +0 | 95255 |
| 09:32:50 | 510.0 | 530.0 | 505.0 | -195 | 104 | 115 +0 | 94250 |
33350 |
08:52:10 | 535.0 | 555.0 | 860.0 | 325 | 165 | 60 +0 | 106255 |
| 09:34:08 | 540.0 | 550.0 | 535.0 | -195 | 450 | 276 +0 | 95750 |
33300 |
09:34:08 | 520.0 | 540.0 | 520.0 | 10 | 553 | 701 +0 | 86755 |
| 09:30:25 | 565.0 | 585.0 | 525.0 | -235 | 150 | 35 +0 | 95250 |
33250 5MA(33208.7)
|
09:29:07 | 418.0 | 515.0 | 550.0 | 54 | 113 | 68 +0 | 85755 |
| 09:34:02 | 595.0 | 615.0 | 610.0 | -190 | 317 | 434 +0 | 99500 |
33200 |
09:33:37 | 484.0 | 500.0 | 497.0 | 19 | 575 | 1283 +0 | 80605 |
| 09:27:43 | 620.0 | 640.0 | 585.0 | -240 | 147 | 58 +0 | 98250 |
33150 |
09:27:35 | 462.0 | 470.0 | 500.0 | 42 | 297 | 86 +0 | 78255 |
| 09:31:35 | 655.0 | 675.0 | 630.0 | -230 | 209 | 207 +0 | 100500 |
33100 |
09:33:55 | 443.0 | 448.0 | 447.0 | 4 | 256 | 308 +0 | 73105 |
| 09:32:27 | 685.0 | 705.0 | 685.0 | -205 | 173 | 27 +0 | 103250 |
33050 |
09:31:43 | 425.0 | 429.0 | 445.0 | 17 | 177 | 67 +0 | 70505 |
| 09:33:41 | 710.0 | 745.0 | 700.0 | -230 | 696 | 1603 +0 | 104000 |
33000 |
09:34:09 | 407.0 | 413.0 | 415.0 | 2 | 1642 | 2074 +0 | 66505 |
| 09:18:01 | 735.0 | 775.0 | 640.0 | -320 | 80 | 28 +0 | 101000 |
32950 |
09:23:56 | 387.0 | 396.0 | 445.0 | 47 | 104 | 55 +0 | 65505 |
| 09:31:35 | 770.0 | 805.0 | 755.0 | -245 | 143 | 196 +0 | 106750 |
32900 |
09:33:15 | 278.0 | 376.0 | 391.0 | 8 | 297 | 336 +0 | 60305 |
| 09:32:38 | 805.0 | 840.0 | 820.0 | -210 | 8 | 24 +0 | 110000 |
32850 |
09:28:49 | 357.0 | 360.0 | 390.0 | 19 | 172 | 69 +0 | 57755 |
| 09:32:47 | 835.0 | 885.0 | 840.0 | -230 | 140 | 367 +0 | 111000 |
32800 |
09:32:48 | 340.0 | 348.0 | 352.0 | -8 | 1008 | 411 +0 | 53355 |
| 09:24:36 | 870.0 | 915.0 | 825.0 | -285 | 53 | 55 +0 | 110250 |
32750 |
09:20:36 | 325.0 | 333.0 | 379.0 | 39 | 290 | 48 +0 | 53950 |
| 09:26:39 | 920.0 | 950.0 | 850.0 | -290 | 96 | 252 +0 | 111500 |
32700 |
09:33:27 | 313.0 | 320.0 | 332.0 | 0 | 624 | 686 +0 | 51600 |
| 00:39:03 | 955.0 | 990.0 | 730.0 | -450 | 15 | 17 +0 | 105500 |
32650 |
09:33:55 | 300.0 | 304.0 | 305.0 | -14 | 229 | 36 +0 | 50250 |
| 09:30:57 | 985.0 | 1040.0 | 955.0 | -265 | 80 | 170 +0 | 116750 |
32600 |
09:33:55 | 287.0 | 291.0 | 294.0 | -16 | 666 | 346 +0 | 49700 |
| 20:13:43 | 1010.0 | 1070.0 | 1400.0 | 140 | 1 | 8 +0 | 139000 |
32550 |
09:32:58 | 273.0 | 278.0 | 288.0 | -8 | 128 | 60 +0 | 49400 |
| 09:31:57 | 1070.0 | 1100.0 | 1070.0 | -230 | 116 | 482 +0 | 122500 |
32500 |
09:33:58 | 263.0 | 266.0 | 267.0 | -14 | 2585 | 1889 +0 | 48350 |
| 09:00:30 | 1090.0 | 1150.0 | 880.0 | -460 | 2 | 10 +0 | 113000 |
32450 |
09:33:53 | 251.0 | 256.0 | 257.0 | -19 | 163 | 43 +0 | 47850 |
| 09:31:38 | 1140.0 | 1180.0 | 1120.0 | -260 | 58 | 69 +0 | 125000 |
32400 |
09:30:01 | 240.0 | 245.0 | 271.0 | 10 | 316 | 308 +0 | 48550 |
| 23:19:39 | 1180.0 | 1270.0 | 805.0 | -615 | 4 | 4 +0 | 109250 |
32350 |
09:32:25 | 231.0 | 234.0 | 237.0 | -15 | 140 | 34 +0 | 46850 |
| 09:15:58 | 1220.0 | 1260.0 | 1080.0 | -380 | 18 | 42 +0 | 123000 |
32300 |
09:33:30 | 221.0 | 225.0 | 231.0 | -13 | 336 | 286 +0 | 46550 |
| 20:13:43 | 1250.0 | 1400.0 | 1650.0 | 150 | 1 | 6 +0 | 151500 |
32250 |
09:32:08 | 211.0 | 215.0 | 217.0 | -21 | 138 | 32 +0 | 45850 |
| 09:27:07 | 1300.0 | 1340.0 | 1240.0 | -300 | 45 | 76 +0 | 131000 |
32200 |
09:30:56 | 203.0 | 206.0 | 217.0 | -11 | 338 | 249 +0 | 45850 |
| 00:02:37 | 1350.0 | 1390.0 | 1040.0 | -540 | 4 | 5 +0 | 121000 |
32150 |
09:32:16 | 194.0 | 197.0 | 200.0 | -17 | 159 | 22 +0 | 45000 |
| 09:14:42 | 1390.0 | 1430.0 | 1180.0 | -440 | 34 | 124 +0 | 128000 |
32100 |
09:33:55 | 186.0 | 189.0 | 191.0 | -22 | 361 | 619 +0 | 44550 |
| 00:08:56 | 1430.0 | 1460.0 | 1040.0 | -630 | 6 | 21 +0 | 121000 |
32050 |
09:31:55 | 177.0 | 181.0 | 185.0 | -15 | 156 | 58 +0 | 44250 |
| 09:31:49 | 1470.0 | 1510.0 | 1460.0 | -250 | 131 | 954 +0 | 142000 |
32000 |
09:33:57 | 171.0 | 172.0 | 174.0 | -24 | 3286 | 3225 +0 | 43700 |
| 09:24:10 | 1500.0 | 1570.0 | 1410.0 | -340 | 8 | 6 +0 | 139500 |
31950 |
09:32:24 | 163.0 | 165.0 | 167.0 | -21 | 122 | 37 +0 | 43350 |
| 09:03:57 | 1560.0 | 1590.0 | 1310.0 | -480 | 18 | 124 +0 | 134500 |
31900 |
09:32:47 | 156.0 | 158.0 | 160.0 | -21 | 365 | 424 +0 | 43000 |
| - | - | - | - | - | - | 22 +0 | - |
31850 |
09:27:35 | 149.0 | 152.0 | 161.0 | -13 | 115 | 52 +0 | 43050 |
| 08:56:33 | 1640.0 | 1690.0 | 1270.0 | -610 | 18 | 155 +0 | 132500 |
31800 |
09:30:28 | 142.0 | 144.0 | 153.0 | -15 | 638 | 1306 +0 | 42650 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
09:27:35 | 137.0 | 140.0 | 148.0 | -14 | 183 | 38 +0 | 42400 |
| 08:57:15 | 1730.0 | 1780.0 | 1360.0 | -610 | 8 | 269 +0 | 137000 |
31700 |
09:30:11 | 131.0 | 134.0 | 144.0 | -13 | 370 | 227 +0 | 42200 |
| - | - | - | - | - | - | 0 +0 | - |
31650 |
09:30:23 | 126.0 | 128.0 | 137.0 | -19 | 155 | 41 +0 | 41850 |
| - | - | - | - | - | - | 224 +0 | - |
31600 |
09:33:27 | 121.0 | 123.0 | 127.0 | -18 | 310 | 428 +0 | 41350 |
| - | - | - | - | - | - | 0 +0 | - |
31550 |
09:33:55 | 116.0 | 118.0 | 120.0 | -21 | 119 | 56 +0 | 41000 |
| - | - | - | - | - | - | 423 +0 | - |
31500 |
09:33:47 | 112.0 | 114.0 | 114.0 | -22 | 1135 | 769 +0 | 40700 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
09:30:04 | 107.0 | 109.0 | 119.0 | -13 | 76 | 52 +0 | 40950 |
| 15:05:19 | 1990.0 | 2030.0 | 2410.0 | 170 | 1 | 125 +0 | 189500 |
31400 |
09:33:17 | 103.0 | 106.0 | 108.0 | -20 | 393 | 397 +0 | 40400 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
09:33:36 | 98.0 | 100.0 | 103.0 | -19 | 122 | 61 +0 | 40150 |
| 09:09:09 | 2090.0 | 2120.0 | 1840.0 | -490 | 4 | 335 +0 | 161000 |
31300 |
09:33:51 | 94.0 | 96.0 | 96.0 | -22 | 407 | 444 +0 | 39800 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
09:30:49 | 90.0 | 92.0 | 98.0 | -16 | 59 | 42 +0 | 39900 |
| - | - | - | - | - | - | 148 +0 | - |
31200 |
09:34:02 | 87.0 | 89.0 | 89.0 | -21 | 404 | 1562 +0 | 39450 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
09:32:00 | 83.0 | 86.0 | 87.0 | -20 | 95 | 55 +0 | 39350 |
| - | - | - | - | - | - | 291 +0 | - |
31100 |
09:31:21 | 80.0 | 82.0 | 86.0 | -18 | 318 | 265 +0 | 39300 |
| - | - | - | - | - | - | 1375 +0 | - |
31000 |
09:33:14 | 75.0 | 76.0 | 77.0 | -16 | 2141 | 1910 +0 | 38850 |
| - | - | - | - | - | - | 49 +0 | - |
30900 |
09:32:11 | 68.0 | 70.0 | 71.0 | -19 | 271 | 203 +0 | 38550 |
| - | - | - | - | - | - | 112 +0 | - |
30800 |
09:33:35 | 63.0 | 65.0 | 67.0 | -17 | 225 | 279 +0 | 38350 |
| - | - | - | - | - | - | 117 +0 | - |
30700 |
09:33:23 | 58.0 | 60.0 | 62.0 | -18 | 341 | 391 +0 | 38100 |
| - | - | - | - | - | - | 41 +0 | - |
30600 |
09:26:23 | 54.0 | 55.0 | 62.0 | -11 | 282 | 430 +0 | 38100 |
| - | - | - | - | - | - | 43 +0 | - |
30500 |
09:33:45 | 50.0 | 52.0 | 51.0 | -17 | 542 | 821 +0 | 37550 |
| - | - | - | - | - | - | 6 +0 | - |
30400 |
09:33:11 | 46.5 | 47.5 | 48.5 | -16 | 386 | 248 +0 | 37425 |
| - | - | - | - | - | - | 5 +0 | - |
30300 |
09:31:02 | 43.0 | 44.5 | 46.0 | -14 | 423 | 200 +0 | 37300 |
| - | - | - | - | - | - | 1 +0 | - |
30200 |
09:33:43 | 40.0 | 41.0 | 42.0 | -14 | 310 | 227 +0 | 37100 |
| - | - | - | - | - | - | 20 +0 | - |
30100 |
09:31:59 | 36.5 | 38.0 | 38.0 | -14 | 178 | 291 +0 | 36900 |
| - | - | - | - | - | - | 39 +0 | - |
30000 |
09:34:07 | 35.0 | 35.5 | 35.0 | -15 | 2297 | 3050 +0 | 36750 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
09:33:27 | 31.0 | 33.0 | 33.0 | -15 | 197 | 1106 +0 | 36650 |
| - | - | - | - | - | - | 21 +0 | - |
29800 |
09:33:13 | 30.0 | 31.5 | 32.0 | -11 | 298 | 351 +0 | 36600 |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
09:32:23 | 27.0 | 29.5 | 28.0 | -12 | 139 | 396 +0 | 36400 |
| - | - | - | - | - | - | 26 +0 | - |
29600 |
09:26:23 | 25.0 | 27.0 | 28.0 | -9 | 100 | 104 +0 | 36400 |
| - | - | - | - | - | - | 5 +0 | - |
29500 |
09:33:29 | 25.0 | 25.5 | 25.5 | -11 | 462 | 639 +0 | 36275 |
| - | - | - | - | - | - | 106 +0 | - |
29400 |
09:28:06 | 21.5 | 23.5 | 22.0 | -14 | 260 | 1958 +0 | 36100 |
| - | - | - | - | - | - | 2 +0 | - |
29300 |
09:26:08 | 19.5 | 22.0 | 21.0 | -11 | 129 | 155 +0 | 36050 |
| - | - | - | - | - | - | 32 +0 | - |
29200 |
09:33:41 | 18.5 | 20.5 | 19.0 | -10 | 51 | 166 +0 | 35950 |
| - | - | - | - | - | - | 2 +0 | - |
29100 |
09:17:58 | 16.5 | 19.0 | 18.0 | -10 | 107 | 97 +0 | 35900 |
| - | - | - | - | - | - | 104 +0 | - |
29000 |
09:32:36 | 15.5 | 17.0 | 17.0 | -9 | 569 | 1032 +0 | 35850 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
09:18:35 | 14.5 | 16.5 | 15.5 | -9 | 95 | 227 +0 | 35775 |
| - | - | - | - | - | - | 6 +0 | - |
28800 |
09:30:44 | 13.0 | 14.0 | 14.0 | -9 | 75 | 618 +0 | 35700 |
| - | - | - | - | - | - | 11 +0 | - |
28700 |
09:34:03 | 12.0 | 14.0 | 12.0 | -10 | 132 | 779 +0 | 35600 |
| - | - | - | - | - | - | 109 +0 | - |
28600 |
09:29:06 | 11.0 | 13.0 | 12.0 | -8 | 121 | 835 +0 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
09:31:01 | 10.0 | 11.5 | 10.5 | -8 | 456 | 1433 +0 | 35525 |
| - | - | - | - | - | - | 9 +0 | - |
28400 |
09:15:06 | 6.2 | 13.0 | 13.5 | -4 | 185 | 733 +0 | 35675 |
| - | - | - | - | - | - | 1 +0 | - |
28300 |
09:31:50 | 8.9 | 40.0 | 8.9 | -8 | 199 | 775 +0 | 35445 |
| - | - | - | - | - | - | 26 +0 | - |
28200 |
09:14:30 | 5.2 | 15.5 | 10.0 | -7 | 250 | 637 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
04:50:15 | 7.7 | 14.0 | 33.0 | 16 | 31 | 603 +0 | 36650 |
| - | - | - | - | - | - | 205 +0 | - |
28000 |
09:34:09 | 6.6 | 8.8 | 6.8 | -8 | 602 | 4123 +0 | 35340 |
| - | - | - | - | - | - | 1 +0 | - |
27900 |
09:22:46 | 6.6 | 9.9 | 8.9 | -6 | 70 | 1867 +0 | 35445 |
| - | - | - | - | - | - | 7 +0 | - |
27800 |
09:05:49 | 0.8 | 89.0 | 9.0 | -4 | 174 | 1511 +0 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
09:03:39 | 0.6 | 45.0 | 7.0 | -5 | 9 | 1027 +0 | 35350 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
09:05:59 | 0.6 | 10.0 | 10.5 | -1 | 29 | 1032 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
09:23:05 | 3.0 | 45.0 | 10.5 | 0 | 115 | 1079 +0 | 35525 |
| - | - | - | - | - | - | 23 +0 | - |
27400 |
04:34:23 | 0.6 | 99.0 | 19.5 | 9 | 58 | 572 +0 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
09:20:40 | 1.0 | 13.0 | 10.0 | 0 | 44 | 534 +0 | 35500 |
| - | - | - | - | - | - | 11 +0 | - |
27200 |
09:11:30 | 0.5 | 8.8 | 8.9 | -1 | 47 | 598 +0 | 35445 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
09:01:38 | 0.4 | 35.5 | 6.2 | -3 | 18 | 632 +0 | 35310 |
| - | - | - | - | - | - | 75 +0 | - |
27000 |
09:21:52 | 4.0 | 10.0 | 3.0 | -6 | 322 | 1206 +0 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
09:01:39 | 0.4 | 110.0 | 6.7 | -2 | 20 | 188 +0 | 35335 |
| - | - | - | - | - | - | 21 +0 | - |
26800 |
09:09:37 | 2.5 | 5.1 | 6.1 | -2 | 20 | 251 +0 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
00:14:41 | 2.1 | 5.0 | 14.0 | 6 | 10 | 306 +0 | 35700 |
| 21:16:19 | 6680.0 | 6720.0 | 6970.0 | 50 | 2 | 37 +0 | 417500 |
26600 |
22:34:22 | 2.0 | 4.8 | 15.5 | 8 | 15 | 148 +0 | 35775 |
| - | - | - | - | - | - | 0 +0 | - |
26500 |
09:27:47 | 3.6 | 4.4 | 3.9 | -3 | 12 | 251 +0 | 35195 |
| - | - | - | - | - | - | 21 +0 | - |
26400 |
09:26:04 | 1.7 | 4.0 | 3.8 | -2 | 7 | 68 +0 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
26300 |
03:16:11 | 1.6 | 3.8 | 15.0 | 8 | 13 | 443 +0 | 35750 |
| 16:39:41 | 6950.0 | 7110.0 | 7470.0 | 150 | 1 | 1 +0 | 442500 |
26200 |
16:10:57 | 0.9 | 3.9 | 5.5 | 0 | 8 | 45 +0 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
23:55:41 | 0.9 | 3.9 | 9.3 | 3 | 10 | 97 +0 | 35465 |
| - | - | - | - | - | - | 9 +0 | - |
26000 |
09:25:07 | 2.3 | 3.3 | 2.9 | -2 | 73 | 1466 +0 | 35145 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
09:13:44 | 1.2 | 3.2 | 3.8 | -1 | 16 | 220 +0 | 35190 |
| - | - | - | - | - | - | 7 +0 | - |
25800 |
23:54:51 | 0.6 | 3.6 | 4.6 | 0 | 41 | 161 +0 | 35230 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
- | - | - | - | - | - | 116 +0 | - |
| 16:28:46 | 7580.0 | 7690.0 | 8100.0 | 190 | 1 | 2 +0 | 474000 |
25600 |
09:32:40 | 0.9 | 3.1 | 2.4 | -2 | 75 | 161 +0 | 35120 |
| - | - | - | - | - | - | 0 +0 | - |
25500 |
- | - | - | - | - | - | 209 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
25400 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
- | - | - | - | - | - | 104 +0 | - |
| 17:20:36 | 7980.0 | 8110.0 | 8430.0 | 120 | 1 | 3 +0 | 490500 |
25200 |
19:11:12 | 0.2 | 3.2 | 4.0 | 0 | 1 | 57 +0 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
21:19:02 | 0.1 | 2.3 | 3.5 | 0 | 1 | 34 +0 | 35175 |
| - | - | - | - | - | - | 3 +0 | - |
25000 |
09:20:04 | 1.1 | 2.0 | 1.6 | -1 | 27 | 756 +0 | 35080 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
08:58:31 | 1.0 | 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 | 1.9 | 5.0 | 1 | 2 | 37 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
23:04:45 | 0.1 | 1.9 | 5.0 | 2 | 1 | 146 +0 | 35250 |
| - | - | - | - | - | - | 2 +0 | - |
24400 |
22:35:10 | 0.1 | 1.9 | 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 | 0.1 | 1.9 | 2.0 | 0 | 18 | 573 +0 | 35100 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
22:12:38 | 0.2 | 1.9 | 3.9 | 1 | 1 | 43 +0 | 35195 |
| - | - | - | - | - | - | 5 +0 | - |
23800 |
- | - | - | - | - | - | 32 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
09:22:05 | 0.1 | 1.9 | 0.8 | -1 | 3 | 12 +0 | 35040 |
| - | - | - | - | - | - | 5 +0 | - |
23600 |
- | - | - | - | - | - | 58 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
15:31:06 | 0.7 | 1.9 | 1.8 | 0 | 9 | 103 +0 | 35090 |
| - | - | - | - | - | - | 1 +0 | - |
23400 |
15:21:51 | 0.1 | 1.9 | 1.7 | 0 | 1 | 9 +0 | 35085 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
23:12:47 | 0.5 | 2.0 | 2.0 | 0 | 5 | 10 +0 | 35100 |
| - | - | - | - | - | - | 7 +0 | - |
23200 |
18:19:53 | 0.1 | 2.0 | 1.0 | -1 | 8 | 44 +0 | 35050 |
| - | - | - | - | - | - | 21 +0 | - |
23000 |
02:17:16 | 0.1 | 1.9 | 1.7 | 0 | 6 | 446 +0 | 35085 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
09:22:09 | 0.5 | 1.9 | 0.6 | -1 | 15 | 98 +0 | 35030 |
| - | - | - | - | - | - | 2 +0 | - |
22600 |
22:39:15 | 0.1 | 4.9 | 2.4 | 0 | 4 | 57 +0 | 35120 |
| - | - | - | - | - | - | 0 +0 | - |
22400 |
22:10:58 | 0.1 | 45.5 | 1.9 | 0 | 2 | 35 +0 | 35095 |
| - | - | - | - | - | - | 2 +0 | - |
22200 |
- | - | - | - | - | - | 90 +0 | - |
| - | - | - | - | - | - | 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 | 13580.0 | 13910.0 | 13020.0 | -890 | 9 | 615 +0 | 720000 |
19600 |
02:47:51 | 0.0 | 0.3 | 0.3 | 0 | 5 | 722 +0 | 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 |
09:11:04 | 0.1 | 0.3 | 0.1 | 0 | 14 | 3290 +0 | 35005 |
