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： 35385.4（+524.2）
期貨指數： 35505.0（+697.0）
大盤20日均線： 33459.7（+63.6）
大盤5日均線： 34162.0（+442.1）
資料時間： 2026/04/10 12:36:08
| 買權 Call | 2026-04-10 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 |
| 20:38:44 | 0.1 | 2.9 | 0.2 | 0 | 2 | 163 +0 | 35010 |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 54 +0 | - |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:59:12 | 0.1 | 2.0 | 0.4 | 0 | 6 | 67 +0 | 35020 |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| 03:57:08 | 0.1 | 0.4 | 3.0 | 2 | 1 | 55 +0 | 35150 |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 25 +0 | - |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 7 +0 | - |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| 11:35:09 | 0.2 | 0.6 | 0.2 | 0 | 9 | 566 +0 | 35010 |
40000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
39900 |
- | - | - | - | - | - | 1 +0 | - |
| 23:50:23 | 0.1 | 3.1 | 0.6 | 0 | 6 | 33 +0 | 35030 |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:34:44 | 0.1 | 3.1 | 3.1 | 2 | 4 | 31 +0 | 35155 |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| 11:35:29 | 0.2 | 0.4 | 0.3 | 0 | 4 | 936 +0 | 35015 |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +0 | - |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| 19:38:11 | 0.1 | 3.1 | 0.7 | 0 | 1 | 62 +0 | 35035 |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 179 +0 | - |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| 12:03:57 | 0.4 | 0.7 | 0.6 | 0 | 20 | 132 +0 | 35030 |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 12:26:22 | 0.4 | 0.8 | 0.7 | 0 | 179 | 325 +0 | 35035 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 19:14:13 | 0.1 | 3.1 | 1.0 | 0 | 1 | 288 +0 | 35050 |
38900 |
- | - | - | - | - | - | 0 +0 | - |
| 09:16:39 | 0.5 | 1.9 | 1.2 | 0 | 2 | 223 +0 | 35060 |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:14:48 | 0.6 | 1.9 | 1.6 | 0 | 3 | 252 +0 | 35080 |
38700 |
- | - | - | - | - | - | 0 +0 | - |
| 09:10:15 | 0.2 | 1.6 | 2.0 | 0 | 4 | 146 +0 | 35100 |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| 12:28:11 | 1.1 | 1.6 | 1.5 | 0 | 211 | 256 +0 | 35075 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| 11:48:35 | 1.3 | 2.4 | 2.0 | 0 | 15 | 192 +0 | 35100 |
38400 |
- | - | - | - | - | - | 0 +0 | - |
| 12:12:22 | 1.2 | 2.6 | 3.0 | 0 | 3 | 177 +0 | 35150 |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| 12:17:23 | 1.3 | 2.5 | 2.1 | 0 | 16 | 116 +0 | 35105 |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 23:59:37 | 0.6 | 3.4 | 3.0 | 0 | 1 | 120 +0 | 35150 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 12:12:45 | 3.2 | 3.5 | 3.3 | 0 | 81 | 837 +0 | 35165 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 09:03:43 | 1.6 | 4.4 | 4.5 | 1 | 2 | 157 +0 | 35225 |
37900 |
- | - | - | - | - | - | 0 +0 | - |
| 11:50:21 | 3.4 | 4.1 | 1.9 | -1 | 23 | 510 +0 | 35095 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:27:38 | 2.6 | 5.1 | 5.2 | 1 | 14 | 165 +0 | 35260 |
37700 |
- | - | - | - | - | - | 0 +0 | - |
| 12:28:11 | 3.6 | 5.9 | 5.9 | 1 | 33 | 128 +0 | 35295 |
37600 |
- | - | - | - | - | - | 0 +0 | - |
| 12:28:13 | 5.4 | 8.3 | 7.0 | 1 | 223 | 733 +0 | 35350 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 12:34:59 | 5.5 | 8.5 | 9.0 | 2 | 50 | 152 +0 | 35450 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 12:36:04 | 10.0 | 10.5 | 10.5 | 3 | 162 | 142 +0 | 35525 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 12:27:28 | 10.5 | 13.0 | 13.5 | 5 | 259 | 310 +0 | 35675 |
37200 |
11:39:05 | 1690.0 | 1720.0 | 1720.0 | -560 | 10 | 0 +0 | 155000 |
| 12:31:18 | 15.0 | 16.0 | 17.0 | 8 | 209 | 235 +0 | 35850 |
37100 |
- | - | - | - | - | - | 0 +0 | - |
| 12:35:56 | 19.0 | 20.0 | 20.0 | 8 | 1214 | 1490 +0 | 36000 |
37000 |
- | - | - | - | - | - | 1 +0 | - |
| 12:31:21 | 24.0 | 25.0 | 27.0 | 13 | 271 | 205 +0 | 36350 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 12:35:31 | 30.0 | 31.5 | 33.0 | 16 | 412 | 580 +0 | 36650 |
36800 |
- | - | - | - | - | - | 0 +0 | - |
| 12:35:31 | 38.0 | 39.5 | 41.0 | 23 | 568 | 326 +0 | 37050 |
36700 |
- | - | - | - | - | - | 0 +0 | - |
| 12:35:31 | 48.0 | 49.0 | 51.0 | 26 | 790 | 369 +0 | 37550 |
36600 |
12:28:28 | 1130.0 | 1160.0 | 1120.0 | -570 | 2 | 3 +0 | 125000 |
| 12:35:44 | 60.0 | 61.0 | 62.0 | 31 | 1324 | 779 +0 | 38100 |
36500 |
12:28:28 | 1040.0 | 1070.0 | 1030.0 | -570 | 20 | 1 +0 | 120500 |
| 12:35:31 | 75.0 | 76.0 | 79.0 | 41 | 1693 | 574 +0 | 38950 |
36400 |
12:24:49 | 960.0 | 975.0 | 965.0 | -545 | 31 | 3 +0 | 117250 |
| 12:35:44 | 92.0 | 94.0 | 95.0 | 45 | 1082 | 563 +0 | 39750 |
36300 |
10:54:54 | 875.0 | 900.0 | 940.0 | -480 | 16 | 6 +0 | 116000 |
| 12:35:46 | 113.0 | 115.0 | 116.0 | 54 | 1642 | 1339 +0 | 40800 |
36200 |
11:50:38 | 795.0 | 815.0 | 860.0 | -470 | 21 | 2 +0 | 112000 |
| 12:35:47 | 139.0 | 140.0 | 142.0 | 68 | 1732 | 674 +0 | 42100 |
36100 |
11:59:55 | 720.0 | 740.0 | 775.0 | -465 | 13 | 10 +0 | 107750 |
| 12:35:31 | 169.0 | 170.0 | 175.0 | 83 | 2734 | 1757 +0 | 47020 |
36000 |
12:35:56 | 650.0 | 670.0 | 660.0 | -500 | 77 | 51 +0 | 102000 |
| 12:35:50 | 203.0 | 204.0 | 207.0 | 93 | 1789 | 1074 +0 | 53620 |
35900 |
12:31:30 | 585.0 | 605.0 | 595.0 | -485 | 50 | 30 +0 | 98750 |
| 12:36:06 | 222.0 | 223.0 | 223.0 | 0 | 160 | 0 - | 56920 |
35850 |
12:28:00 | 555.0 | 570.0 | 570.0 | 0 | 5 | 0 - | 97500 |
| 12:36:06 | 242.0 | 244.0 | 244.0 | 107 | 1204 | 400 +0 | 60470 |
35800 |
12:28:27 | 525.0 | 540.0 | 530.0 | -465 | 66 | 20 +0 | 95500 |
| 12:35:31 | 263.0 | 266.0 | 273.0 | 126 | 210 | 26 +0 | 64420 |
35750 |
12:26:55 | 500.0 | 515.0 | 510.0 | -455 | 6 | 0 +0 | 94500 |
| 12:35:50 | 286.0 | 288.0 | 288.0 | 123 | 604 | 248 +0 | 67670 |
35700 |
12:35:31 | 474.0 | 486.0 | 480.0 | -450 | 54 | 11 +0 | 93000 |
| 12:35:31 | 308.0 | 312.0 | 319.0 | 139 | 605 | 110 +0 | 71720 |
35650 |
09:59:44 | 448.0 | 463.0 | 498.0 | -397 | 2 | 0 +0 | 93900 |
| 12:35:44 | 334.0 | 337.0 | 340.0 | 148 | 951 | 252 +0 | 75270 |
35600 |
12:35:31 | 424.0 | 434.0 | 429.0 | -436 | 175 | 151 +0 | 90450 |
| 12:35:39 | 360.0 | 364.0 | 366.0 | 157 | 506 | 85 +0 | 79070 |
35550 |
12:35:31 | 395.0 | 409.0 | 405.0 | -425 | 32 | 0 +0 | 89250 |
| 12:36:03 | 385.0 | 392.0 | 389.0 | 158 | 1766 | 739 +0 | 82720 |
35500 |
12:35:41 | 382.0 | 385.0 | 385.0 | -415 | 336 | 45 +0 | 88250 |
| 12:35:31 | 409.0 | 420.0 | 424.0 | 174 | 278 | 12 +0 | 86970 |
35450 |
12:35:51 | 357.0 | 363.0 | 361.0 | -409 | 227 | 0 +0 | 87050 |
| 12:35:37 | 441.0 | 448.0 | 452.0 | 185 | 1138 | 1172 +0 | 90870 |
35400 |
12:36:04 | 336.0 | 342.0 | 340.0 | -400 | 374 | 68 +0 | 86000 |
| 12:35:47 | 473.0 | 479.0 | 480.0 | 188 | 311 | 9 +0 | 93000 |
35350 |
12:35:31 | 316.0 | 322.0 | 321.0 | -384 | 167 | 0 +0 | 83280 |
| 12:35:56 | 500.0 | 510.0 | 510.0 | 196 | 869 | 736 +0 | 94500 |
35300 |
12:36:05 | 300.0 | 303.0 | 301.0 | -379 | 664 | 131 +0 | 79780 |
| 12:35:31 | 535.0 | 545.0 | 550.0 | 215 | 195 | 23 +0 | 96500 |
35250 |
12:35:32 | 282.0 | 285.0 | 281.0 | -374 | 268 | 0 +0 | 76280 |
| 12:35:56 | 560.0 | 580.0 | 575.0 | 218 | 1183 | 1007 +0 | 97750 |
35200 |
12:36:08 | 265.0 | 268.0 | 265.0 | -360 | 774 | 74 +0 | 72980 |
| 12:35:31 | 600.0 | 615.0 | 615.0 | 237 | 231 | 23 +0 | 99750 |
35150 |
12:35:44 | 248.0 | 252.0 | 249.0 | -351 | 301 | 0 +0 | 69680 |
| 12:28:27 | 630.0 | 650.0 | 660.0 | 252 | 337 | 994 +0 | 102000 |
35100 |
12:36:08 | 235.0 | 237.0 | 237.0 | -338 | 814 | 114 +0 | 66580 |
| 09:53:12 | 665.0 | 685.0 | 670.0 | 236 | 44 | 6 +0 | 102500 |
35050 |
12:35:44 | 220.0 | 223.0 | 220.0 | -330 | 347 | 0 +0 | 63230 |
| 12:36:04 | 705.0 | 720.0 | 720.0 | 259 | 1399 | 2219 +0 | 105000 |
35000 |
12:36:08 | 207.0 | 209.0 | 209.0 | -321 | 2276 | 239 +0 | 60180 |
| 10:20:09 | 740.0 | 760.0 | 625.0 | 139 | 96 | 16 +0 | 100250 |
34950 |
12:35:37 | 194.0 | 197.0 | 196.0 | -309 | 484 | 5 +0 | 57030 |
| 12:35:31 | 780.0 | 800.0 | 800.0 | 280 | 563 | 583 +0 | 109000 |
34900 |
12:36:00 | 183.0 | 184.0 | 184.0 | -303 | 585 | 105 +0 | 53930 |
| 12:04:21 | 820.0 | 840.0 | 790.0 | 240 | 94 | 48 +0 | 108500 |
34850 |
12:35:44 | 171.0 | 175.0 | 172.0 | -294 | 391 | 35 +0 | 50830 |
| 12:11:49 | 855.0 | 880.0 | 840.0 | 260 | 189 | 551 +0 | 111000 |
34800 |
12:35:48 | 163.0 | 164.0 | 163.0 | -279 | 883 | 287 +0 | 47880 |
| 08:57:50 | 900.0 | 920.0 | 800.0 | 190 | 34 | 74 +0 | 109000 |
34750 |
12:35:43 | 152.0 | 155.0 | 154.0 | -273 | 286 | 14 +0 | 44930 |
| 11:20:33 | 940.0 | 960.0 | 900.0 | 260 | 113 | 180 +0 | 114000 |
34700 |
12:35:38 | 143.0 | 146.0 | 144.0 | -266 | 685 | 154 +0 | 42200 |
| 09:12:41 | 980.0 | 1010.0 | 885.0 | 210 | 16 | 5 +0 | 113250 |
34650 |
12:35:31 | 135.0 | 137.0 | 137.0 | -254 | 340 | 53 +0 | 41850 |
| 12:09:11 | 1020.0 | 1050.0 | 980.0 | 270 | 72 | 259 +0 | 118000 |
34600 |
12:35:44 | 127.0 | 129.0 | 127.0 | -250 | 839 | 170 +0 | 41350 |
| 21:02:30 | 1060.0 | 1090.0 | 700.0 | -40 | 1 | 0 +0 | 104000 |
34550 |
12:35:22 | 119.0 | 122.0 | 122.0 | -236 | 336 | 10 +0 | 41100 |
| 12:32:56 | 1110.0 | 1140.0 | 1140.0 | 365 | 314 | 1042 +0 | 126000 |
34500 |
12:35:44 | 113.0 | 115.0 | 113.0 | -231 | 1965 | 789 +0 | 40650 |
| 20:41:34 | 1150.0 | 1180.0 | 775.0 | -35 | 6 | 0 +0 | 107750 |
34450 |
12:35:44 | 106.0 | 108.0 | 106.0 | -223 | 141 | 0 +0 | 40300 |
| 12:28:27 | 1190.0 | 1210.0 | 1220.0 | 375 | 25 | 770 +0 | 130000 |
34400 |
12:36:08 | 100.0 | 102.0 | 100.0 | -212 | 482 | 554 +0 | 40000 |
| 21:00:01 | 1240.0 | 1270.0 | 845.0 | -35 | 30 | 1 +0 | 111250 |
34350 |
12:35:31 | 94.0 | 97.0 | 96.0 | -204 | 154 | 7 +0 | 39800 |
| 11:03:09 | 1280.0 | 1310.0 | 1260.0 | 340 | 9 | 281 +0 | 132000 |
34300 |
12:35:31 | 89.0 | 91.0 | 91.0 | -197 | 676 | 172 +0 | 39550 |
| 11:54:32 | 1330.0 | 1350.0 | 1330.0 | 375 | 8 | 0 +0 | 135500 |
34250 |
12:35:31 | 84.0 | 86.0 | 86.0 | -189 | 194 | 6 +0 | 39300 |
| 12:33:59 | 1380.0 | 1400.0 | 1400.0 | 405 | 35 | 285 +0 | 139000 |
34200 5MA(34162.0)
|
12:35:51 | 79.0 | 81.0 | 81.0 | -182 | 651 | 213 +0 | 39050 |
| 15:05:03 | 1420.0 | 1450.0 | 1020.0 | -10 | 2 | 29 +0 | 120000 |
34150 |
12:35:44 | 75.0 | 77.0 | 75.0 | -177 | 211 | 38 +0 | 38750 |
| 12:33:25 | 1460.0 | 1490.0 | 1500.0 | 430 | 8 | 269 +0 | 144000 |
34100 |
12:35:31 | 71.0 | 73.0 | 73.0 | -163 | 636 | 125 +0 | 38650 |
| 11:36:56 | 1510.0 | 1540.0 | 1530.0 | 420 | 15 | 38 +0 | 145500 |
34050 |
12:35:44 | 68.0 | 69.0 | 67.0 | -159 | 232 | 28 +0 | 38350 |
| 12:23:32 | 1570.0 | 1580.0 | 1560.0 | 410 | 186 | 1030 +0 | 147000 |
34000 |
12:36:09 | 64.0 | 65.0 | 65.0 | -155 | 4217 | 967 +0 | 38250 |
| 15:45:49 | 1600.0 | 1640.0 | 1070.0 | -120 | 7 | 13 +0 | 122500 |
33950 |
12:35:44 | 60.0 | 62.0 | 60.0 | -152 | 187 | 24 +0 | 38000 |
| 11:23:51 | 1650.0 | 1680.0 | 1570.0 | 340 | 7 | 140 +0 | 147500 |
33900 |
12:35:44 | 57.0 | 58.0 | 57.0 | -143 | 307 | 152 +0 | 37850 |
| 21:28:44 | 1700.0 | 1740.0 | 1310.0 | 30 | 1 | 15 +0 | 134500 |
33850 |
12:35:44 | 54.0 | 55.0 | 54.0 | -139 | 398 | 135 +0 | 37700 |
| 09:53:04 | 1750.0 | 1770.0 | 1720.0 | 400 | 10 | 678 +0 | 155000 |
33800 |
12:36:08 | 51.0 | 52.0 | 51.0 | -135 | 609 | 667 +0 | 37550 |
| - | - | - | - | - | - | 16 +0 | - |
33750 |
12:35:31 | 48.0 | 49.5 | 49.0 | -124 | 201 | 61 +0 | 37450 |
| 12:36:00 | 1840.0 | 1870.0 | 1840.0 | 440 | 13 | 219 +0 | 161000 |
33700 |
12:35:31 | 46.0 | 47.0 | 47.0 | -121 | 388 | 136 +0 | 37350 |
| - | - | - | - | - | - | 14 +0 | - |
33650 |
12:19:47 | 43.5 | 44.5 | 49.0 | -113 | 238 | 35 +0 | 37450 |
| 11:37:01 | 1940.0 | 1960.0 | 1940.0 | 450 | 7 | 373 +0 | 166000 |
33600 |
12:35:31 | 41.5 | 42.5 | 42.5 | -109 | 559 | 213 +0 | 37125 |
| 23:27:00 | 1980.0 | 2020.0 | 1580.0 | 50 | 1 | 16 +0 | 148000 |
33550 |
12:35:31 | 38.5 | 40.0 | 40.0 | -109 | 298 | 34 +0 | 37000 |
| 12:28:27 | 2030.0 | 2060.0 | 2060.0 | 490 | 20 | 391 +0 | 172000 |
33500 20MA(33459.7)
|
12:35:36 | 37.5 | 38.0 | 37.0 | -105 | 1387 | 654 +0 | 36850 |
| - | - | - | - | - | - | 7 +0 | - |
33450 |
12:35:31 | 35.0 | 36.0 | 36.0 | -98 | 249 | 53 +0 | 36800 |
| 20:41:35 | 2120.0 | 2170.0 | 1630.0 | -30 | 1 | 268 +0 | 150500 |
33400 |
12:35:31 | 33.5 | 34.5 | 34.0 | -95 | 435 | 286 +0 | 36700 |
| - | - | - | - | - | - | 20 +0 | - |
33350 |
12:19:47 | 31.5 | 32.5 | 36.0 | -89 | 121 | 17 +0 | 36800 |
| 12:16:33 | 2230.0 | 2260.0 | 2200.0 | 450 | 15 | 229 +0 | 179000 |
33300 |
12:35:31 | 30.0 | 31.0 | 31.0 | -87 | 469 | 239 +0 | 36550 |
| 21:28:44 | 2260.0 | 2320.0 | 1840.0 | 40 | 1 | 17 +0 | 161000 |
33250 |
12:35:31 | 28.0 | 29.5 | 29.0 | -82 | 207 | 27 +0 | 36450 |
| 09:27:37 | 2320.0 | 2360.0 | 2200.0 | 360 | 3 | 168 +0 | 179000 |
33200 |
12:18:55 | 27.0 | 28.0 | 31.0 | -80 | 378 | 376 +0 | 36550 |
| - | - | - | - | - | - | 26 +0 | - |
33150 |
12:35:31 | 25.0 | 27.0 | 26.5 | -78 | 108 | 28 +0 | 36325 |
| - | - | - | - | - | - | 95 +0 | - |
33100 |
12:35:31 | 24.5 | 25.5 | 25.0 | -72 | 217 | 393 +0 | 36250 |
| - | - | - | - | - | - | 21 +0 | - |
33050 |
12:35:23 | 22.5 | 24.5 | 24.5 | -72 | 168 | 45 +0 | 36225 |
| 12:08:22 | 2510.0 | 2540.0 | 2490.0 | 470 | 29 | 527 +0 | 193500 |
33000 |
12:35:47 | 23.5 | 24.0 | 23.5 | -66 | 1387 | 2486 +0 | 36175 |
| - | - | - | - | - | - | 18 +0 | - |
32950 |
12:32:32 | 21.0 | 22.0 | 21.5 | -68 | 128 | 83 +0 | 36075 |
| - | - | - | - | - | - | 176 +0 | - |
32900 |
12:17:09 | 20.0 | 21.0 | 24.0 | -62 | 259 | 312 +0 | 36200 |
| 20:41:35 | 2660.0 | 2720.0 | 2130.0 | -30 | 1 | 12 +0 | 175500 |
32850 |
12:35:31 | 19.0 | 20.5 | 20.0 | -62 | 260 | 54 +0 | 36000 |
| 12:02:24 | 2710.0 | 2740.0 | 2700.0 | 490 | 7 | 111 +0 | 204000 |
32800 |
12:35:31 | 17.5 | 19.5 | 18.5 | -56 | 548 | 358 +0 | 35925 |
| 21:28:44 | 2750.0 | 2820.0 | 2300.0 | 40 | 1 | 5 +0 | 184000 |
32750 |
12:32:55 | 17.0 | 18.5 | 19.0 | -56 | 147 | 64 +0 | 35950 |
| 12:11:12 | 2810.0 | 2840.0 | 2760.0 | 460 | 6 | 100 +0 | 207000 |
32700 |
12:35:31 | 17.0 | 17.5 | 17.0 | -54 | 210 | 398 +0 | 35850 |
| - | - | - | - | - | - | 4 +0 | - |
32650 |
12:35:42 | 15.0 | 16.5 | 16.0 | -54 | 130 | 134 +0 | 35800 |
| 12:00:10 | 2900.0 | 2960.0 | 2900.0 | 500 | 3 | 133 +0 | 214000 |
32600 |
12:36:02 | 15.0 | 15.5 | 15.0 | -52 | 544 | 552 +0 | 35750 |
| 21:28:44 | 2930.0 | 3030.0 | 2490.0 | 40 | 1 | 11 +0 | 193500 |
32550 |
11:36:47 | 13.5 | 15.5 | 19.5 | -42 | 56 | 89 +0 | 35975 |
| 12:35:15 | 3010.0 | 3040.0 | 3050.0 | 560 | 39 | 217 +0 | 221500 |
32500 |
12:35:53 | 13.5 | 15.0 | 15.0 | -46 | 457 | 1326 +0 | 35750 |
| - | - | - | - | - | - | 20 +0 | - |
32450 |
12:25:14 | 12.5 | 14.5 | 15.0 | -46 | 31 | 48 +0 | 35750 |
| 10:03:01 | 3100.0 | 3140.0 | 3020.0 | 430 | 10 | 107 +0 | 220000 |
32400 |
12:35:31 | 11.5 | 14.0 | 14.0 | -44 | 190 | 434 +0 | 35700 |
| - | - | - | - | - | - | 6 +0 | - |
32350 |
12:35:53 | 12.0 | 13.0 | 13.5 | -38 | 91 | 70 +0 | 35675 |
| 21:28:44 | 3190.0 | 3270.0 | 2730.0 | 50 | 1 | 85 +0 | 205500 |
32300 |
12:35:31 | 11.5 | 12.5 | 12.0 | -38 | 219 | 885 +0 | 35600 |
| - | - | - | - | - | - | 2 +0 | - |
32250 |
11:48:37 | 10.0 | 12.5 | 14.0 | -35 | 38 | 60 +0 | 35700 |
| 12:35:31 | 3300.0 | 3330.0 | 3330.0 | 550 | 4 | 48 +0 | 235500 |
32200 |
12:35:31 | 10.5 | 12.0 | 11.0 | -36 | 212 | 479 +0 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
32150 |
11:24:31 | 10.0 | 11.5 | 15.0 | -31 | 57 | 39 +0 | 35750 |
| - | - | - | - | - | - | 51 +0 | - |
32100 |
12:27:52 | 10.0 | 11.0 | 10.0 | -33 | 88 | 219 +0 | 35500 |
| - | - | - | - | - | - | 3 +0 | - |
32050 |
12:15:44 | 9.0 | 11.0 | 11.5 | -30 | 59 | 67 +0 | 35575 |
| - | - | - | - | - | - | 182 +0 | - |
32000 |
12:35:31 | 9.2 | 9.9 | 9.4 | -30 | 1519 | 1727 +0 | 35470 |
| - | - | - | - | - | - | 14 +0 | - |
31950 |
12:29:42 | 8.4 | 10.0 | 9.0 | -29 | 33 | 89 +0 | 35450 |
| 23:25:15 | 3600.0 | 3660.0 | 3150.0 | 80 | 1 | 54 +0 | 226500 |
31900 |
12:35:31 | 8.5 | 9.4 | 9.5 | -26 | 103 | 192 +0 | 35475 |
| - | - | - | - | - | - | 0 +0 | - |
31850 |
12:01:14 | 7.9 | 9.4 | 10.5 | -24 | 14 | 41 +0 | 35525 |
| - | - | - | - | - | - | 20 +0 | - |
31800 |
12:25:23 | 8.0 | 9.0 | 8.0 | -26 | 700 | 723 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
12:35:31 | 6.2 | 8.9 | 8.6 | -24 | 33 | 33 +0 | 35430 |
| - | - | - | - | - | - | 11 +0 | - |
31700 |
12:35:31 | 7.6 | 7.8 | 8.0 | -23 | 219 | 218 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
31650 |
10:55:36 | 5.7 | 8.6 | 10.5 | -20 | 60 | 29 +0 | 35525 |
| - | - | - | - | - | - | 8 +0 | - |
31600 |
12:35:52 | 7.3 | 7.4 | 7.3 | -22 | 600 | 164 +0 | 35365 |
| - | - | - | - | - | - | 4 +0 | - |
31550 |
12:32:47 | 5.1 | 8.0 | 8.3 | -19 | 37 | 38 +0 | 35415 |
| - | - | - | - | - | - | 27 +0 | - |
31500 |
12:32:43 | 6.4 | 6.9 | 7.0 | -20 | 277 | 392 +0 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
10:31:19 | 4.3 | 7.3 | 10.5 | -15 | 50 | 36 +0 | 35525 |
| - | - | - | - | - | - | 5 +0 | - |
31400 |
12:15:14 | 4.0 | 6.5 | 6.6 | -18 | 154 | 168 +0 | 35330 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
11:57:41 | 3.9 | 6.9 | 8.5 | -15 | 37 | 62 +0 | 35425 |
| - | - | - | - | - | - | 5 +0 | - |
31300 |
11:46:44 | 5.6 | 6.2 | 7.3 | -16 | 119 | 264 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
09:34:32 | 5.6 | 6.0 | 6.1 | -14 | 28 | 225 +0 | 35305 |
| - | - | - | - | - | - | 3 +0 | - |
31200 |
12:17:11 | 3.5 | 5.8 | 6.1 | -14 | 54 | 135 +0 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
09:03:43 | 3.1 | 6.1 | 10.5 | -10 | 24 | 38 +0 | 35525 |
| - | - | - | - | - | - | 5 +0 | - |
31100 |
12:24:47 | 3.7 | 5.8 | 3.6 | -16 | 19 | 126 +0 | 35180 |
| - | - | - | - | - | - | 2 +0 | - |
31050 |
11:38:26 | 4.6 | 5.3 | 6.1 | -13 | 5 | 51 +0 | 35305 |
| - | - | - | - | - | - | 10 +0 | - |
31000 |
12:35:31 | 3.2 | 5.3 | 5.0 | -13 | 814 | 1058 +0 | 35250 |
| - | - | - | - | - | - | 1 +0 | - |
30950 |
12:02:54 | 2.8 | 5.5 | 4.3 | -13 | 93 | 103 +0 | 35215 |
| - | - | - | - | - | - | 3 +0 | - |
30900 |
12:28:29 | 4.6 | 4.8 | 4.6 | -12 | 479 | 441 +0 | 35230 |
| - | - | - | - | - | - | 1 +0 | - |
30850 |
12:27:44 | 2.6 | 5.2 | 5.1 | -11 | 55 | 60 +0 | 35255 |
| - | - | - | - | - | - | 1 +0 | - |
30800 |
12:28:21 | 4.2 | 4.7 | 4.7 | -10 | 190 | 292 +0 | 35235 |
| - | - | - | - | - | - | 4 +0 | - |
30700 |
12:25:49 | 2.7 | 4.9 | 4.6 | -9 | 99 | 300 +0 | 35230 |
| - | - | - | - | - | - | 1 +0 | - |
30600 |
12:21:11 | 3.9 | 4.1 | 4.0 | -10 | 90 | 762 +0 | 35200 |
| - | - | - | - | - | - | 5 +0 | - |
30500 |
12:31:50 | 3.3 | 4.1 | 4.3 | -9 | 106 | 907 +0 | 35215 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
12:34:34 | 3.3 | 4.0 | 3.4 | -8 | 241 | 807 +0 | 35170 |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
10:07:21 | 3.2 | 3.5 | 5.0 | -6 | 33 | 838 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
30200 |
12:28:24 | 3.1 | 3.3 | 3.2 | -7 | 23 | 795 +0 | 35160 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
12:35:44 | 2.6 | 3.0 | 3.0 | -7 | 279 | 837 +0 | 35150 |
| 16:39:26 | 5490.0 | 5550.0 | 4870.0 | -70 | 1 | 15 +0 | 312500 |
30000 |
12:32:55 | 2.8 | 3.0 | 2.9 | -7 | 1190 | 3469 +0 | 35145 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
11:29:01 | 2.6 | 2.8 | 2.6 | -6 | 184 | 586 +0 | 35130 |
| - | - | - | - | - | - | 14 +0 | - |
29800 |
12:19:46 | 2.2 | 2.6 | 2.8 | -5 | 230 | 423 +0 | 35140 |
| - | - | - | - | - | - | 3 +0 | - |
29700 |
12:15:12 | 1.9 | 2.7 | 3.4 | -4 | 376 | 510 +0 | 35170 |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
09:40:18 | 1.5 | 2.6 | 3.0 | -4 | 15 | 408 +0 | 35150 |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
11:51:59 | 1.6 | 2.5 | 3.6 | -3 | 26 | 1396 +0 | 35180 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
09:23:33 | 1.0 | 2.5 | 4.7 | -2 | 9 | 355 +0 | 35235 |
| - | - | - | - | - | - | 9 +0 | - |
29300 |
08:51:37 | 0.6 | 3.6 | 5.2 | -1 | 2 | 174 +0 | 35260 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
- | - | - | - | - | - | 145 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
12:15:37 | 1.0 | 2.2 | 2.1 | -3 | 7 | 84 +0 | 35105 |
| - | - | - | - | - | - | 1 +0 | - |
29000 |
12:25:14 | 1.3 | 2.3 | 1.6 | -3 | 204 | 1140 +0 | 35080 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
12:34:49 | 0.9 | 2.1 | 1.6 | -3 | 6 | 96 +0 | 35080 |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
09:37:37 | 0.9 | 2.1 | 3.0 | -2 | 11 | 99 +0 | 35150 |
| - | - | - | - | - | - | 1 +0 | - |
28700 |
12:19:33 | 1.0 | 2.1 | 1.9 | -3 | 26 | 158 +0 | 35095 |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
12:19:33 | 0.3 | 3.3 | 1.5 | -3 | 25 | 165 +0 | 35075 |
| - | - | - | - | - | - | 2 +0 | - |
28500 |
12:19:33 | 1.0 | 2.0 | 1.7 | -3 | 211 | 418 +0 | 35085 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
09:34:05 | 0.9 | 1.9 | 2.1 | -2 | 219 | 242 +0 | 35105 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
12:19:33 | 0.8 | 1.9 | 1.2 | -3 | 3 | 282 +0 | 35060 |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
23:10:40 | 0.3 | 3.3 | 7.2 | 2 | 4 | 298 +0 | 35360 |
| - | - | - | - | - | - | 1 +0 | - |
28100 |
23:21:03 | 0.3 | 3.3 | 6.7 | 2 | 29 | 519 +0 | 35335 |
| - | - | - | - | - | - | 1 +0 | - |
28000 |
12:19:47 | 0.8 | 1.7 | 1.1 | -2 | 120 | 1881 +0 | 35055 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
12:24:56 | 0.6 | 1.2 | 1.3 | -2 | 26 | 74 +0 | 35065 |
| - | - | - | - | - | - | 1 +0 | - |
27800 |
11:47:41 | 0.6 | 1.2 | 1.0 | -2 | 14 | 76 +0 | 35050 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
09:34:05 | 0.4 | 3.4 | 0.7 | -2 | 19 | 85 +0 | 35035 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
12:08:30 | 0.5 | 1.2 | 0.6 | -2 | 16 | 78 +0 | 35030 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
12:20:48 | 0.4 | 1.2 | 0.9 | -1 | 19 | 234 +0 | 35045 |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
12:15:14 | 0.5 | 1.2 | 0.5 | -2 | 6 | 116 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
09:55:47 | 0.4 | 3.4 | 3.1 | 0 | 4 | 152 +0 | 35155 |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
09:20:14 | 0.4 | 1.9 | 1.0 | -1 | 1 | 63 +0 | 35050 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
12:07:24 | 0.4 | 1.1 | 0.5 | -1 | 13 | 73 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
12:13:27 | 0.4 | 1.0 | 0.4 | -1 | 174 | 596 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
12:08:30 | 0.3 | 1.0 | 0.4 | -1 | 4 | 404 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
26800 |
12:00:14 | 0.3 | 3.3 | 0.4 | -1 | 7 | 429 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
11:19:49 | 0.3 | 1.0 | 0.4 | 0 | 51 | 318 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
26600 |
09:41:49 | 0.3 | 1.0 | 0.5 | 0 | 19 | 346 +0 | 35025 |
| - | - | - | - | - | - | 1 +0 | - |
26500 |
12:35:31 | 0.3 | 0.9 | 0.4 | 0 | 1873 | 4304 +0 | 35020 |
