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： 35291.7（+430.5）
期貨指數： 35453.0（+645.0）
大盤20日均線： 33455.0（+58.9）
大盤5日均線： 34143.3（+423.4）
資料時間： 2026/04/10 12:05:07
| 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 | 0.3 | 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 | 0.5 | 0.7 | 0.6 | 0 | 20 | 132 +0 | 35030 |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| 12:03:08 | 0.5 | 0.8 | 0.8 | 0 | 159 | 325 +0 | 35040 |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| 19:14:13 | 0.1 | 3.1 | 1.0 | 0 | 1 | 288 +0 | 35050 |
38900 |
- | - | - | - | - | - | 0 +0 | - |
| 09:16:39 | 0.1 | 1.9 | 1.2 | 0 | 2 | 223 +0 | 35060 |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:14:48 | 0.6 | 2.0 | 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 | - |
| 11:44:34 | 1.2 | 1.6 | 1.6 | 0 | 171 | 256 +0 | 35080 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| 11:48:35 | 1.4 | 2.7 | 2.0 | 0 | 15 | 192 +0 | 35100 |
38400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 177 +0 | - |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| 12:03:30 | 2.2 | 2.5 | 2.5 | 0 | 10 | 116 +0 | 35125 |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 23:59:37 | 2.5 | 3.4 | 3.0 | 0 | 1 | 120 +0 | 35150 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 11:48:53 | 3.3 | 3.5 | 3.2 | 0 | 71 | 837 +0 | 35160 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| 09:03:43 | 1.4 | 4.4 | 4.5 | 1 | 2 | 157 +0 | 35225 |
37900 |
- | - | - | - | - | - | 0 +0 | - |
| 11:50:21 | 2.9 | 4.9 | 1.9 | -1 | 23 | 510 +0 | 35095 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| 09:27:38 | 3.6 | 5.7 | 5.2 | 1 | 14 | 165 +0 | 35260 |
37700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:54:22 | 5.3 | 5.9 | 5.0 | 0 | 28 | 128 +0 | 35250 |
37600 |
- | - | - | - | - | - | 0 +0 | - |
| 11:58:25 | 6.5 | 7.0 | 6.5 | 1 | 180 | 733 +0 | 35325 |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| 11:32:44 | 7.6 | 9.8 | 7.0 | 0 | 47 | 152 +0 | 35350 |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| 12:01:03 | 10.0 | 10.5 | 10.0 | 2 | 95 | 142 +0 | 35500 |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| 11:57:47 | 12.5 | 13.5 | 13.0 | 5 | 175 | 310 +0 | 35650 |
37200 |
11:39:05 | 1750.0 | 1780.0 | 1720.0 | -560 | 10 | 0 +0 | 155000 |
| 11:59:01 | 15.5 | 16.0 | 16.0 | 7 | 202 | 235 +0 | 35800 |
37100 |
- | - | - | - | - | - | 0 +0 | - |
| 12:02:00 | 19.5 | 20.5 | 20.0 | 8 | 1038 | 1490 +0 | 36000 |
37000 |
- | - | - | - | - | - | 1 +0 | - |
| 12:02:55 | 24.5 | 25.0 | 25.0 | 11 | 262 | 205 +0 | 36250 |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| 12:04:23 | 30.5 | 31.5 | 31.0 | 14 | 398 | 580 +0 | 36550 |
36800 |
- | - | - | - | - | - | 0 +0 | - |
| 12:04:04 | 38.5 | 39.0 | 39.0 | 21 | 544 | 326 +0 | 36950 |
36700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:59:01 | 47.0 | 48.5 | 48.0 | 23 | 755 | 369 +0 | 37400 |
36600 |
11:52:08 | 1180.0 | 1210.0 | 1200.0 | -490 | 1 | 3 +0 | 129000 |
| 12:04:14 | 59.0 | 60.0 | 59.0 | 28 | 1199 | 779 +0 | 37950 |
36500 |
10:19:36 | 1100.0 | 1120.0 | 1220.0 | -380 | 19 | 1 +0 | 130000 |
| 12:02:08 | 73.0 | 74.0 | 75.0 | 37 | 1654 | 574 +0 | 38750 |
36400 |
11:37:26 | 1010.0 | 1040.0 | 975.0 | -535 | 30 | 3 +0 | 117750 |
| 12:05:04 | 89.0 | 91.0 | 91.0 | 41 | 1015 | 563 +0 | 39550 |
36300 |
10:54:54 | 925.0 | 950.0 | 940.0 | -480 | 16 | 6 +0 | 116000 |
| 12:05:06 | 110.0 | 111.0 | 111.0 | 49 | 1527 | 1339 +0 | 40550 |
36200 |
11:50:38 | 850.0 | 870.0 | 860.0 | -470 | 21 | 2 +0 | 112000 |
| 12:04:42 | 133.0 | 135.0 | 138.0 | 64 | 1607 | 674 +0 | 41900 |
36100 |
11:59:55 | 775.0 | 795.0 | 775.0 | -465 | 13 | 10 +0 | 107750 |
| 12:05:06 | 162.0 | 164.0 | 163.0 | 71 | 2553 | 1757 +0 | 43150 |
36000 |
10:43:58 | 705.0 | 725.0 | 745.0 | -415 | 71 | 51 +0 | 106250 |
| 11:49:15 | 194.0 | 196.0 | 196.0 | 82 | 1702 | 1074 +0 | 48385 |
35900 |
11:33:50 | 635.0 | 655.0 | 635.0 | -445 | 49 | 30 +0 | 100750 |
| 11:54:47 | 212.0 | 215.0 | 221.0 | 0 | 150 | 0 - | 52135 |
35850 |
11:45:35 | 600.0 | 625.0 | 600.0 | 0 | 4 | 0 - | 99000 |
| 11:59:26 | 231.0 | 234.0 | 240.0 | 103 | 1111 | 400 +0 | 55585 |
35800 |
11:45:19 | 575.0 | 595.0 | 575.0 | -420 | 61 | 20 +0 | 97750 |
| 11:58:18 | 252.0 | 254.0 | 262.0 | 115 | 193 | 26 +0 | 59185 |
35750 |
11:00:11 | 545.0 | 560.0 | 555.0 | -410 | 3 | 0 +0 | 96750 |
| 12:04:40 | 273.0 | 277.0 | 282.0 | 117 | 548 | 248 +0 | 62685 |
35700 |
11:59:21 | 520.0 | 530.0 | 510.0 | -420 | 49 | 11 +0 | 94500 |
| 12:04:09 | 296.0 | 299.0 | 302.0 | 122 | 567 | 110 +0 | 66185 |
35650 |
09:59:44 | 491.0 | 505.0 | 498.0 | -397 | 2 | 0 +0 | 93900 |
| 12:00:37 | 319.0 | 322.0 | 328.0 | 136 | 878 | 252 +0 | 69985 |
35600 |
11:53:10 | 468.0 | 477.0 | 464.0 | -401 | 128 | 151 +0 | 92200 |
| 12:05:06 | 345.0 | 348.0 | 349.0 | 140 | 476 | 85 +0 | 73535 |
35550 |
11:53:10 | 443.0 | 451.0 | 439.0 | -391 | 28 | 0 +0 | 90950 |
| 12:03:51 | 370.0 | 374.0 | 378.0 | 147 | 1695 | 739 +0 | 77485 |
35500 |
12:02:08 | 420.0 | 425.0 | 411.0 | -389 | 274 | 45 +0 | 89550 |
| 12:02:40 | 396.0 | 403.0 | 413.0 | 163 | 265 | 12 +0 | 81735 |
35450 |
11:56:41 | 399.0 | 402.0 | 395.0 | -375 | 196 | 0 +0 | 88750 |
| 12:03:51 | 425.0 | 429.0 | 435.0 | 168 | 1064 | 1172 +0 | 85335 |
35400 |
11:59:43 | 377.0 | 380.0 | 371.0 | -369 | 322 | 68 +0 | 87550 |
| 12:04:06 | 453.0 | 458.0 | 464.0 | 172 | 299 | 9 +0 | 89285 |
35350 |
12:04:23 | 356.0 | 359.0 | 351.0 | -354 | 153 | 0 +0 | 86550 |
| 12:05:06 | 483.0 | 486.0 | 486.0 | 172 | 833 | 736 +0 | 92885 |
35300 |
12:04:27 | 335.0 | 338.0 | 330.0 | -350 | 584 | 131 +0 | 85500 |
| 11:05:15 | 515.0 | 525.0 | 530.0 | 195 | 182 | 23 +0 | 95500 |
35250 |
12:03:10 | 317.0 | 320.0 | 309.0 | -346 | 257 | 0 +0 | 82365 |
| 12:04:09 | 540.0 | 550.0 | 555.0 | 198 | 1158 | 1007 +0 | 96750 |
35200 |
11:56:51 | 299.0 | 301.0 | 294.0 | -331 | 667 | 74 +0 | 79115 |
| 12:04:21 | 580.0 | 595.0 | 595.0 | 217 | 220 | 23 +0 | 98750 |
35150 |
11:53:32 | 282.0 | 284.0 | 277.0 | -323 | 288 | 0 +0 | 75765 |
| 11:57:01 | 605.0 | 625.0 | 625.0 | 217 | 329 | 994 +0 | 100250 |
35100 |
11:53:10 | 265.0 | 268.0 | 264.0 | -311 | 749 | 114 +0 | 72615 |
| 09:53:12 | 640.0 | 660.0 | 670.0 | 236 | 44 | 6 +0 | 102500 |
35050 |
11:58:10 | 250.0 | 253.0 | 242.0 | -308 | 311 | 0 +0 | 69015 |
| 12:01:55 | 675.0 | 695.0 | 700.0 | 239 | 1365 | 2219 +0 | 104000 |
35000 |
12:03:52 | 235.0 | 238.0 | 231.0 | -299 | 2150 | 239 +0 | 65965 |
| 10:20:09 | 710.0 | 730.0 | 625.0 | 139 | 96 | 16 +0 | 100250 |
34950 |
11:41:45 | 222.0 | 225.0 | 221.0 | -284 | 395 | 5 +0 | 62965 |
| 11:59:52 | 750.0 | 770.0 | 770.0 | 250 | 557 | 583 +0 | 107500 |
34900 |
12:04:09 | 209.0 | 212.0 | 206.0 | -281 | 520 | 105 +0 | 59715 |
| 12:04:21 | 790.0 | 810.0 | 790.0 | 240 | 94 | 48 +0 | 108500 |
34850 |
12:03:40 | 197.0 | 200.0 | 194.0 | -272 | 354 | 35 +0 | 56615 |
| 11:55:38 | 825.0 | 850.0 | 850.0 | 270 | 188 | 551 +0 | 111500 |
34800 |
12:04:09 | 187.0 | 188.0 | 184.0 | -258 | 817 | 287 +0 | 53615 |
| 08:57:50 | 860.0 | 890.0 | 800.0 | 190 | 34 | 74 +0 | 109000 |
34750 |
11:58:03 | 175.0 | 177.0 | 170.0 | -257 | 233 | 14 +0 | 50415 |
| 11:20:33 | 900.0 | 930.0 | 900.0 | 260 | 113 | 180 +0 | 114000 |
34700 |
12:05:01 | 165.0 | 166.0 | 163.0 | -247 | 599 | 154 +0 | 47565 |
| 09:12:41 | 940.0 | 970.0 | 885.0 | 210 | 16 | 5 +0 | 113250 |
34650 |
11:57:32 | 156.0 | 158.0 | 152.0 | -239 | 311 | 53 +0 | 44515 |
| 11:22:04 | 985.0 | 1010.0 | 970.0 | 260 | 67 | 259 +0 | 117500 |
34600 |
12:05:04 | 147.0 | 149.0 | 145.0 | -232 | 790 | 170 +0 | 42250 |
| 21:02:30 | 1030.0 | 1050.0 | 700.0 | -40 | 1 | 0 +0 | 104000 |
34550 |
12:05:02 | 138.0 | 140.0 | 137.0 | -221 | 270 | 10 +0 | 41850 |
| 11:45:52 | 1070.0 | 1100.0 | 1110.0 | 335 | 298 | 1042 +0 | 124500 |
34500 |
12:05:05 | 131.0 | 132.0 | 130.0 | -214 | 1807 | 789 +0 | 41500 |
| 20:41:34 | 1110.0 | 1140.0 | 775.0 | -35 | 6 | 0 +0 | 107750 |
34450 |
11:19:26 | 123.0 | 125.0 | 136.0 | -193 | 135 | 0 +0 | 41800 |
| 09:03:45 | 1150.0 | 1180.0 | 1150.0 | 305 | 24 | 770 +0 | 126500 |
34400 |
12:05:05 | 116.0 | 118.0 | 117.0 | -195 | 419 | 554 +0 | 40850 |
| 21:00:01 | 1200.0 | 1230.0 | 845.0 | -35 | 30 | 1 +0 | 111250 |
34350 |
12:03:20 | 110.0 | 112.0 | 110.0 | -190 | 145 | 7 +0 | 40500 |
| 11:03:09 | 1240.0 | 1270.0 | 1260.0 | 340 | 9 | 281 +0 | 132000 |
34300 |
12:03:17 | 104.0 | 105.0 | 103.0 | -185 | 630 | 172 +0 | 40150 |
| 11:54:32 | 1290.0 | 1320.0 | 1330.0 | 375 | 8 | 0 +0 | 135500 |
34250 |
11:56:34 | 98.0 | 100.0 | 99.0 | -176 | 178 | 6 +0 | 39950 |
| 11:56:34 | 1320.0 | 1360.0 | 1360.0 | 365 | 33 | 285 +0 | 137000 |
34200 |
12:05:06 | 93.0 | 95.0 | 93.0 | -170 | 616 | 213 +0 | 39650 |
| 15:05:03 | 1380.0 | 1400.0 | 1020.0 | -10 | 2 | 29 +0 | 120000 |
34150 5MA(34143.3)
|
12:01:14 | 88.0 | 90.0 | 87.0 | -165 | 202 | 38 +0 | 39350 |
| 10:52:20 | 1410.0 | 1450.0 | 1410.0 | 340 | 5 | 269 +0 | 139500 |
34100 |
12:04:27 | 83.0 | 85.0 | 82.0 | -154 | 615 | 125 +0 | 39100 |
| 11:36:56 | 1460.0 | 1500.0 | 1530.0 | 420 | 15 | 38 +0 | 145500 |
34050 |
11:55:52 | 79.0 | 80.0 | 78.0 | -148 | 218 | 28 +0 | 38900 |
| 12:04:59 | 1510.0 | 1540.0 | 1550.0 | 400 | 168 | 1030 +0 | 146500 |
34000 |
12:04:24 | 75.0 | 76.0 | 74.0 | -146 | 3722 | 967 +0 | 38700 |
| 15:45:49 | 1560.0 | 1600.0 | 1070.0 | -120 | 7 | 13 +0 | 122500 |
33950 |
11:57:29 | 70.0 | 72.0 | 71.0 | -141 | 181 | 24 +0 | 38550 |
| 11:23:51 | 1600.0 | 1640.0 | 1570.0 | 340 | 7 | 140 +0 | 147500 |
33900 |
12:00:52 | 67.0 | 68.0 | 67.0 | -133 | 281 | 152 +0 | 38350 |
| 21:28:44 | 1620.0 | 1690.0 | 1310.0 | 30 | 1 | 15 +0 | 134500 |
33850 |
12:04:23 | 63.0 | 65.0 | 63.0 | -130 | 394 | 135 +0 | 38150 |
| 09:53:04 | 1690.0 | 1730.0 | 1720.0 | 400 | 10 | 678 +0 | 155000 |
33800 |
12:03:42 | 60.0 | 61.0 | 60.0 | -126 | 586 | 667 +0 | 38000 |
| - | - | - | - | - | - | 16 +0 | - |
33750 |
11:38:09 | 57.0 | 58.0 | 56.0 | -117 | 193 | 61 +0 | 37800 |
| 11:48:50 | 1790.0 | 1820.0 | 1840.0 | 440 | 8 | 219 +0 | 161000 |
33700 |
12:00:43 | 54.0 | 56.0 | 55.0 | -113 | 372 | 136 +0 | 37750 |
| - | - | - | - | - | - | 14 +0 | - |
33650 |
11:56:51 | 51.0 | 53.0 | 52.0 | -110 | 237 | 35 +0 | 37600 |
| 11:37:01 | 1890.0 | 1920.0 | 1940.0 | 450 | 7 | 373 +0 | 166000 |
33600 |
12:01:46 | 49.0 | 50.0 | 49.0 | -103 | 544 | 213 +0 | 37450 |
| 23:27:00 | 1910.0 | 1980.0 | 1580.0 | 50 | 1 | 16 +0 | 148000 |
33550 |
11:59:22 | 46.5 | 47.5 | 46.5 | -102 | 289 | 34 +0 | 37325 |
| 09:53:27 | 1980.0 | 2020.0 | 2040.0 | 470 | 18 | 391 +0 | 171000 |
33500 20MA(33455.0)
|
12:03:00 | 44.0 | 45.0 | 44.5 | -97 | 1295 | 654 +0 | 37225 |
| - | - | - | - | - | - | 7 +0 | - |
33450 |
11:39:23 | 42.0 | 43.0 | 43.0 | -91 | 222 | 53 +0 | 37150 |
| 20:41:35 | 2060.0 | 2130.0 | 1630.0 | -30 | 1 | 268 +0 | 150500 |
33400 |
12:02:51 | 39.5 | 40.5 | 40.5 | -88 | 398 | 286 +0 | 37025 |
| - | - | - | - | - | - | 20 +0 | - |
33350 |
11:57:40 | 37.5 | 38.5 | 38.0 | -87 | 120 | 17 +0 | 36900 |
| 11:50:47 | 2160.0 | 2210.0 | 2190.0 | 440 | 13 | 229 +0 | 178500 |
33300 |
12:03:25 | 36.0 | 37.0 | 36.5 | -81 | 407 | 239 +0 | 36825 |
| 21:28:44 | 2200.0 | 2270.0 | 1840.0 | 40 | 1 | 17 +0 | 161000 |
33250 |
11:33:21 | 34.0 | 35.0 | 37.5 | -73 | 140 | 27 +0 | 36875 |
| 09:27:37 | 2270.0 | 2310.0 | 2200.0 | 360 | 3 | 168 +0 | 179000 |
33200 |
12:00:20 | 32.5 | 33.5 | 32.5 | -78 | 374 | 376 +0 | 36625 |
| - | - | - | - | - | - | 26 +0 | - |
33150 |
11:59:11 | 31.0 | 32.0 | 32.5 | -72 | 96 | 28 +0 | 36625 |
| - | - | - | - | - | - | 95 +0 | - |
33100 |
11:48:42 | 29.5 | 30.5 | 31.0 | -66 | 203 | 393 +0 | 36550 |
| - | - | - | - | - | - | 21 +0 | - |
33050 |
11:55:23 | 28.0 | 29.0 | 29.0 | -68 | 160 | 45 +0 | 36450 |
| 11:49:36 | 2440.0 | 2500.0 | 2490.0 | 470 | 28 | 527 +0 | 193500 |
33000 |
12:01:39 | 26.5 | 28.0 | 28.5 | -61 | 1299 | 2486 +0 | 36425 |
| - | - | - | - | - | - | 18 +0 | - |
32950 |
11:19:44 | 25.5 | 26.0 | 30.0 | -60 | 121 | 83 +0 | 36500 |
| - | - | - | - | - | - | 176 +0 | - |
32900 |
12:05:08 | 24.0 | 25.0 | 24.0 | -62 | 253 | 312 +0 | 36200 |
| 20:41:35 | 2580.0 | 2660.0 | 2130.0 | -30 | 1 | 12 +0 | 175500 |
32850 |
12:04:41 | 23.0 | 23.5 | 23.0 | -59 | 254 | 54 +0 | 36150 |
| 12:02:24 | 2600.0 | 2690.0 | 2700.0 | 490 | 7 | 111 +0 | 204000 |
32800 |
11:55:33 | 22.0 | 22.5 | 23.5 | -51 | 527 | 358 +0 | 36175 |
| 21:28:44 | 2700.0 | 2750.0 | 2300.0 | 40 | 1 | 5 +0 | 184000 |
32750 |
12:04:27 | 21.0 | 22.0 | 21.5 | -53 | 146 | 64 +0 | 36075 |
| 11:40:23 | 2760.0 | 2790.0 | 2820.0 | 520 | 4 | 100 +0 | 210000 |
32700 |
11:51:23 | 20.0 | 20.5 | 22.5 | -48 | 207 | 398 +0 | 36125 |
| - | - | - | - | - | - | 4 +0 | - |
32650 |
11:54:08 | 19.0 | 20.0 | 19.5 | -50 | 113 | 134 +0 | 35975 |
| 12:00:10 | 2820.0 | 2900.0 | 2900.0 | 500 | 3 | 133 +0 | 214000 |
32600 |
11:37:26 | 18.0 | 19.5 | 20.0 | -47 | 516 | 552 +0 | 36000 |
| 21:28:44 | 2890.0 | 2960.0 | 2490.0 | 40 | 1 | 11 +0 | 193500 |
32550 |
11:36:47 | 17.0 | 18.5 | 19.5 | -42 | 56 | 89 +0 | 35975 |
| 11:34:21 | 2940.0 | 2990.0 | 3000.0 | 510 | 38 | 217 +0 | 219000 |
32500 |
12:03:59 | 16.5 | 18.0 | 17.0 | -44 | 438 | 1326 +0 | 35850 |
| - | - | - | - | - | - | 20 +0 | - |
32450 |
11:07:05 | 15.5 | 17.0 | 19.0 | -42 | 29 | 48 +0 | 35950 |
| 10:03:01 | 3040.0 | 3080.0 | 3020.0 | 430 | 10 | 107 +0 | 220000 |
32400 |
12:03:32 | 15.0 | 16.5 | 15.0 | -43 | 180 | 434 +0 | 35750 |
| - | - | - | - | - | - | 6 +0 | - |
32350 |
12:00:54 | 14.5 | 15.5 | 16.0 | -36 | 87 | 70 +0 | 35800 |
| 21:28:44 | 3140.0 | 3200.0 | 2730.0 | 50 | 1 | 85 +0 | 205500 |
32300 |
12:01:57 | 13.5 | 15.0 | 14.0 | -36 | 212 | 885 +0 | 35700 |
| - | - | - | - | - | - | 2 +0 | - |
32250 |
11:48:37 | 13.0 | 14.5 | 14.0 | -35 | 38 | 60 +0 | 35700 |
| 16:10:10 | 3240.0 | 3310.0 | 2670.0 | -110 | 1 | 48 +0 | 202500 |
32200 |
11:57:37 | 12.5 | 13.0 | 14.0 | -33 | 206 | 479 +0 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
32150 |
11:24:31 | 12.0 | 13.5 | 15.0 | -31 | 57 | 39 +0 | 35750 |
| - | - | - | - | - | - | 51 +0 | - |
32100 |
12:04:00 | 11.5 | 12.5 | 12.0 | -31 | 80 | 219 +0 | 35600 |
| - | - | - | - | - | - | 3 +0 | - |
32050 |
12:04:22 | 11.5 | 12.5 | 12.0 | -30 | 55 | 67 +0 | 35600 |
| - | - | - | - | - | - | 182 +0 | - |
32000 |
12:04:22 | 11.5 | 12.5 | 12.0 | -27 | 1417 | 1727 +0 | 35600 |
| - | - | - | - | - | - | 14 +0 | - |
31950 |
11:55:36 | 11.0 | 11.5 | 12.0 | -26 | 28 | 89 +0 | 35600 |
| 23:25:15 | 3520.0 | 3590.0 | 3150.0 | 80 | 1 | 54 +0 | 226500 |
31900 |
12:04:57 | 10.0 | 10.5 | 10.0 | -26 | 98 | 192 +0 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
31850 |
12:01:14 | 8.6 | 11.5 | 10.5 | -24 | 14 | 41 +0 | 35525 |
| - | - | - | - | - | - | 20 +0 | - |
31800 |
11:51:36 | 8.7 | 10.5 | 10.5 | -23 | 696 | 723 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
31750 |
11:54:01 | 8.2 | 10.0 | 10.0 | -23 | 26 | 33 +0 | 35500 |
| - | - | - | - | - | - | 11 +0 | - |
31700 |
11:53:35 | 8.1 | 9.3 | 9.5 | -22 | 203 | 218 +0 | 35475 |
| - | - | - | - | - | - | 0 +0 | - |
31650 |
10:55:36 | 7.5 | 9.7 | 10.5 | -20 | 60 | 29 +0 | 35525 |
| - | - | - | - | - | - | 8 +0 | - |
31600 |
12:04:25 | 7.5 | 7.8 | 7.6 | -21 | 306 | 164 +0 | 35380 |
| - | - | - | - | - | - | 4 +0 | - |
31550 |
11:49:34 | 6.3 | 9.3 | 8.1 | -19 | 36 | 38 +0 | 35405 |
| - | - | - | - | - | - | 27 +0 | - |
31500 |
11:57:02 | 6.9 | 8.5 | 7.8 | -19 | 275 | 392 +0 | 35390 |
| - | - | - | - | - | - | 0 +0 | - |
31450 |
10:31:19 | 5.7 | 8.7 | 10.5 | -15 | 50 | 36 +0 | 35525 |
| - | - | - | - | - | - | 5 +0 | - |
31400 |
11:03:00 | 6.6 | 7.5 | 9.0 | -16 | 151 | 168 +0 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
31350 |
11:57:41 | 5.2 | 8.2 | 8.5 | -15 | 37 | 62 +0 | 35425 |
| - | - | - | - | - | - | 5 +0 | - |
31300 |
11:46:44 | 5.9 | 7.3 | 7.3 | -16 | 119 | 264 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
31250 |
09:34:32 | 5.7 | 7.6 | 6.1 | -14 | 28 | 225 +0 | 35305 |
| - | - | - | - | - | - | 3 +0 | - |
31200 |
10:49:02 | 6.4 | 6.5 | 8.9 | -12 | 49 | 135 +0 | 35445 |
| - | - | - | - | - | - | 0 +0 | - |
31150 |
09:03:43 | 4.7 | 7.7 | 10.5 | -10 | 24 | 38 +0 | 35525 |
| - | - | - | - | - | - | 5 +0 | - |
31100 |
11:21:51 | 4.8 | 7.7 | 7.7 | -12 | 14 | 126 +0 | 35385 |
| - | - | - | - | - | - | 2 +0 | - |
31050 |
11:38:26 | 4.7 | 6.9 | 6.1 | -13 | 5 | 51 +0 | 35305 |
| - | - | - | - | - | - | 10 +0 | - |
31000 |
12:00:45 | 3.9 | 5.4 | 5.4 | -12 | 740 | 1058 +0 | 35270 |
| - | - | - | - | - | - | 1 +0 | - |
30950 |
12:02:54 | 3.8 | 6.8 | 4.3 | -13 | 93 | 103 +0 | 35215 |
| - | - | - | - | - | - | 3 +0 | - |
30900 |
10:55:04 | 4.1 | 6.0 | 7.6 | -9 | 475 | 441 +0 | 35380 |
| - | - | - | - | - | - | 1 +0 | - |
30850 |
11:50:16 | 3.6 | 6.5 | 6.3 | -10 | 54 | 60 +0 | 35315 |
| - | - | - | - | - | - | 1 +0 | - |
30800 |
11:52:14 | 4.2 | 6.1 | 6.0 | -9 | 182 | 292 +0 | 35300 |
| - | - | - | - | - | - | 4 +0 | - |
30700 |
10:58:53 | 3.4 | 5.8 | 6.5 | -8 | 98 | 300 +0 | 35325 |
| - | - | - | - | - | - | 1 +0 | - |
30600 |
12:01:17 | 4.2 | 5.3 | 4.8 | -9 | 88 | 762 +0 | 35240 |
| - | - | - | - | - | - | 5 +0 | - |
30500 |
11:21:20 | 3.3 | 5.2 | 5.5 | -8 | 104 | 907 +0 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
11:57:52 | 3.6 | 5.2 | 4.0 | -8 | 226 | 807 +0 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
10:07:21 | 3.0 | 4.5 | 5.0 | -6 | 33 | 838 +0 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
30200 |
11:34:18 | 3.4 | 4.9 | 4.8 | -5 | 20 | 795 +0 | 35240 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
09:34:05 | 3.2 | 4.1 | 2.8 | -7 | 270 | 837 +0 | 35140 |
| 16:39:26 | 5410.0 | 5490.0 | 4870.0 | -70 | 1 | 15 +0 | 312500 |
30000 |
12:04:15 | 2.7 | 3.6 | 3.8 | -6 | 1125 | 3469 +0 | 35190 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
11:29:01 | 2.6 | 4.0 | 2.6 | -6 | 184 | 586 +0 | 35130 |
| - | - | - | - | - | - | 14 +0 | - |
29800 |
11:07:23 | 2.2 | 3.1 | 2.8 | -5 | 229 | 423 +0 | 35140 |
| - | - | - | - | - | - | 3 +0 | - |
29700 |
11:07:02 | 2.1 | 3.4 | 2.4 | -5 | 367 | 510 +0 | 35120 |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
09:40:18 | 1.5 | 3.5 | 3.0 | -4 | 15 | 408 +0 | 35150 |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
11:51:59 | 1.7 | 3.4 | 3.6 | -3 | 26 | 1396 +0 | 35180 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
09:23:33 | 1.3 | 3.2 | 4.7 | -2 | 9 | 355 +0 | 35235 |
| - | - | - | - | - | - | 9 +0 | - |
29300 |
08:51:37 | 1.5 | 4.4 | 5.2 | -1 | 2 | 174 +0 | 35260 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
- | - | - | - | - | - | 145 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
11:12:50 | 2.1 | 2.9 | 2.7 | -3 | 5 | 84 +0 | 35135 |
| - | - | - | - | - | - | 1 +0 | - |
29000 |
11:52:14 | 1.7 | 2.9 | 2.6 | -2 | 201 | 1140 +0 | 35130 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
09:21:29 | 0.8 | 3.8 | 1.2 | -3 | 4 | 96 +0 | 35060 |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
09:37:37 | 1.4 | 2.9 | 3.0 | -2 | 11 | 99 +0 | 35150 |
| - | - | - | - | - | - | 1 +0 | - |
28700 |
09:52:30 | 1.9 | 3.0 | 2.4 | -2 | 25 | 158 +0 | 35120 |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
09:40:48 | 1.9 | 3.0 | 1.9 | -3 | 19 | 165 +0 | 35095 |
| - | - | - | - | - | - | 2 +0 | - |
28500 |
11:19:49 | 2.1 | 3.1 | 2.3 | -2 | 94 | 418 +0 | 35115 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
09:34:05 | 1.0 | 3.0 | 2.1 | -2 | 219 | 242 +0 | 35105 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
09:14:26 | 1.2 | 3.2 | 3.3 | -1 | 2 | 282 +0 | 35165 |
| - | - | - | - | - | - | 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 |
12:03:39 | 1.8 | 2.6 | 1.8 | -1 | 110 | 1881 +0 | 35090 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
09:29:09 | 0.7 | 3.5 | 1.0 | -2 | 8 | 74 +0 | 35050 |
| - | - | - | - | - | - | 1 +0 | - |
27800 |
11:47:41 | 0.6 | 1.9 | 1.0 | -2 | 14 | 76 +0 | 35050 |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
09:34:05 | 0.5 | 1.6 | 0.7 | -2 | 19 | 85 +0 | 35035 |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
11:59:28 | 0.6 | 1.4 | 0.8 | -2 | 15 | 78 +0 | 35040 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
23:27:45 | 0.4 | 1.9 | 4.7 | 1 | 17 | 234 +0 | 35235 |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
09:05:51 | 0.5 | 1.9 | 1.8 | 0 | 5 | 116 +0 | 35090 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
09:55:47 | 0.4 | 3.3 | 3.1 | 0 | 4 | 152 +0 | 35155 |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
09:20:14 | 0.3 | 1.9 | 1.0 | -1 | 1 | 63 +0 | 35050 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
11:11:27 | 0.5 | 1.0 | 1.1 | -1 | 12 | 73 +0 | 35055 |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
11:49:56 | 0.4 | 1.0 | 0.9 | -1 | 173 | 596 +0 | 35045 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
11:14:05 | 0.4 | 1.0 | 0.5 | -1 | 3 | 404 +0 | 35025 |
| - | - | - | - | - | - | 0 +0 | - |
26800 |
12:00:14 | 0.3 | 0.9 | 0.4 | -1 | 7 | 429 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
11:19:49 | 0.3 | 0.9 | 0.4 | 0 | 51 | 318 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
26600 |
09:41:49 | 0.3 | 0.9 | 0.5 | 0 | 19 | 346 +0 | 35025 |
| - | - | - | - | - | - | 1 +0 | - |
26500 |
12:00:54 | 0.3 | 0.8 | 0.4 | 0 | 1506 | 4304 +0 | 35020 |
