Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq 即時價格。貨幣為 USD。

加入追蹤清單

58.33

+0.40

(+0.69%)

收市：04:00PM EDT

58.28

-0.05

(-0.09%)

收市後：

04:18PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2025年1月17日

合約名稱	上次交易日期	拍板	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
CMG250117C00014000	2024-10-08 10:19AM EDT	14.00	44.26	44.40	44.70	0.00	-	1	1,103	142.97%
CMG250117C00015200	2024-09-16 2:40PM EDT	15.20	42.60	43.20	43.50	0.00	-	1	100	134.96%
CMG250117C00015600	2024-08-19 2:06PM EDT	15.60	37.30	40.10	43.80	0.00	-	4	104	184.86%
CMG250117C00016000	2024-09-16 3:07PM EDT	16.00	41.80	42.40	42.80	0.00	-	1	301	134.77%
CMG250117C00016400	2024-07-15 12:01AM EDT	16.40	30.04	-	-	0.00	-	-	-	0.00%
CMG250117C00016800	2024-07-15 12:01AM EDT	16.80	29.64	-	-	0.00	-	-	-	0.00%
CMG250117C00017200	2024-07-15 12:01AM EDT	17.20	19.32	-	-	0.00	-	-	-	0.00%
CMG250117C00017600	2024-07-15 12:01AM EDT	17.60	23.40	-	-	0.00	-	-	-	0.00%
CMG250117C00018000	2024-07-15 12:01AM EDT	18.00	29.00	-	-	0.00	-	-	-	0.00%
CMG250117C00019200	2024-06-20 12:42PM EDT	19.20	45.96	32.90	37.00	0.00	-	-	50	0.00%
CMG250117C00020000	2024-09-18 3:33PM EDT	20.00	37.69	38.50	38.80	0.00	-	3	401	116.41%
CMG250117C00020400	2024-07-15 12:01AM EDT	20.40	15.21	-	-	0.00	-	-	-	0.00%
CMG250117C00020800	2024-07-15 12:01AM EDT	20.80	25.05	-	-	0.00	-	-	-	0.00%
CMG250117C00022000	2024-09-03 10:28AM EDT	22.00	33.50	34.90	35.10	0.00	-	50	98	0.00%
CMG250117C00022400	2024-09-03 10:28AM EDT	22.40	33.10	34.50	34.70	0.00	-	-	4	0.00%
CMG250117C00023600	2024-09-16 2:27PM EDT	23.60	34.50	34.90	35.20	0.00	-	1	101	99.80%
CMG250117C00024000	2024-08-13 3:56PM EDT	24.00	28.50	32.70	33.40	0.00	-	2	100	0.00%
CMG250117C00024400	2024-10-02 2:58PM EDT	24.40	33.70	34.20	34.40	0.00	-	1	51	99.22%
CMG250117C00024800	2024-07-15 12:01AM EDT	24.80	40.26	-	-	0.00	-	-	-	0.00%
CMG250117C00025000	2024-08-13 10:03AM EDT	25.00	24.10	30.40	33.80	0.00	-	2	100	101.66%
CMG250117C00025600	2024-06-25 9:56AM EDT	25.60	39.96	25.30	26.10	0.00	-	-	100	0.00%
CMG250117C00026000	2024-09-03 10:28AM EDT	26.00	29.60	30.70	31.40	0.00	-	1	149	0.00%
CMG250117C00026400	2024-07-15 12:01AM EDT	26.40	34.85	-	-	0.00	-	-	-	0.00%
CMG250117C00026800	2024-07-15 12:01AM EDT	26.80	35.71	-	-	0.00	-	-	-	0.00%
CMG250117C00027000	2024-09-12 3:40PM EDT	27.00	30.07	31.60	32.00	0.00	-	1	101	93.46%
CMG250117C00027200	2024-07-15 12:01AM EDT	27.20	7.50	-	-	0.00	-	-	-	0.00%
CMG250117C00027600	2024-10-09 1:57PM EDT	27.60	31.20	31.00	31.30	0.00	-	2	248	88.96%
CMG250117C00028000	2024-10-09 2:33PM EDT	28.00	30.40	30.60	30.90	0.00	-	25	250	87.50%
CMG250117C00028400	2024-07-15 12:01AM EDT	28.40	17.95	-	-	0.00	-	-	-	0.00%
CMG250117C00028600	2024-10-09 1:30PM EDT	28.60	30.20	30.10	30.40	0.00	-	-	49	89.36%
CMG250117C00028800	2024-10-09 1:40PM EDT	28.80	30.10	29.90	30.10	0.00	-	1	300	86.62%
CMG250117C00029000	2024-10-09 1:56PM EDT	29.00	29.70	29.70	30.00	0.00	-	7	143	87.84%
CMG250117C00029400	2024-10-09 1:39PM EDT	29.40	29.50	29.30	29.60	0.00	-	1	101	86.33%
CMG250117C00029600	2024-10-09 3:44PM EDT	29.60	28.90	29.10	29.40	0.00	-	3	101	85.64%
CMG250117C00029800	2024-10-02 2:59PM EDT	29.80	28.50	28.90	29.20	0.00	-	1	100	84.86%
CMG250117C00030000	2024-09-17 10:07AM EDT	30.00	29.15	28.70	29.00	0.00	-	20	1,044	84.18%
CMG250117C00030400	2024-10-09 1:17PM EDT	30.40	28.30	28.30	28.60	0.00	-	1	1,351	82.72%
CMG250117C00030800	2024-07-15 12:01AM EDT	30.80	16.17	-	-	0.00	-	-	-	0.00%
CMG250117C00031000	2024-10-09 12:53PM EDT	31.00	27.60	27.70	27.90	0.00	-	1	102	78.81%
CMG250117C00031200	2024-10-09 1:15PM EDT	31.20	27.50	27.50	27.70	0.00	-	1	101	78.13%
CMG250117C00031400	2024-07-15 12:01AM EDT	31.40	5.13	-	-	0.00	-	-	-	0.00%
CMG250117C00031600	2024-09-26 3:50PM EDT	31.60	26.80	27.10	27.40	0.00	-	10	15	78.52%
CMG250117C00031800	2024-09-04 10:42AM EDT	31.80	22.30	25.20	25.50	0.00	-	2	450	0.00%
CMG250117C00032000	2024-09-04 9:34AM EDT	32.00	22.00	0.00	0.00	0.00	-	2	705	0.00%
CMG250117C00032200	2024-06-11 3:18PM EDT	32.20	31.58	24.30	26.90	0.00	-	-	500	84.13%
CMG250117C00032400	2024-08-28 11:21AM EDT	32.40	24.00	25.40	25.70	0.00	-	1	551	0.00%
CMG250117C00032600	2024-09-04 9:38AM EDT	32.60	21.50	0.00	0.00	0.00	-	1	201	0.00%
CMG250117C00032800	2024-09-04 9:54AM EDT	32.80	21.60	24.30	24.60	0.00	-	1	451	0.00%
CMG250117C00033000	2024-09-16 11:01AM EDT	33.00	24.85	25.80	26.00	0.00	-	3	244	75.39%
CMG250117C00033200	2024-09-04 9:48AM EDT	33.20	20.80	0.00	0.00	0.00	-	3	100	0.00%
CMG250117C00033400	2024-09-04 3:54PM EDT	33.40	20.80	24.10	24.50	0.00	-	2	151	0.00%
CMG250117C00033600	2024-09-10 9:46AM EDT	33.60	21.90	25.20	25.40	0.00	-	1	155	73.44%
CMG250117C00033800	2024-09-06 9:34AM EDT	33.80	20.70	23.90	24.10	0.00	-	1	199	0.00%
CMG250117C00034000	2024-09-04 9:51AM EDT	34.00	20.20	23.10	23.30	0.00	-	1	1,057	0.00%
CMG250117C00034200	2024-09-04 9:38AM EDT	34.20	20.00	0.00	0.00	0.00	-	1	103	0.00%
CMG250117C00034400	2024-09-03 2:17PM EDT	34.40	19.80	22.90	23.20	0.00	-	1	602	0.00%
CMG250117C00034600	2024-09-17 9:38AM EDT	34.60	23.90	24.20	24.50	0.00	-	2	550	71.63%
CMG250117C00034800	2024-09-26 9:53AM EDT	34.80	24.50	24.00	24.30	0.00	-	1	152	71.00%
CMG250117C00035000	2024-09-11 2:02PM EDT	35.00	21.07	23.80	24.10	0.00	-	50	702	70.31%
CMG250117C00035200	2024-10-02 9:42AM EDT	35.20	21.80	23.60	23.90	0.00	-	3	200	69.68%
CMG250117C00035400	2024-10-08 9:38AM EDT	35.40	23.40	23.40	23.70	0.00	-	1	2,566	69.04%
CMG250117C00035600	2024-10-08 9:38AM EDT	35.60	23.20	23.20	23.50	0.00	-	51	201	68.41%
CMG250117C00035800	2024-09-25 11:38AM EDT	35.80	23.20	23.10	23.30	0.00	-	1	96	69.09%
CMG250117C00036000	2024-09-26 10:05AM EDT	36.00	23.50	22.80	23.10	0.00	-	1	1,655	67.14%
CMG250117C00036200	2024-09-04 3:07PM EDT	36.20	17.80	21.50	21.80	0.00	-	21	221	0.00%
CMG250117C00036400	2024-08-05 3:04PM EDT	36.40	17.10	17.80	18.20	0.00	-	2	103	0.00%
CMG250117C00036600	2024-10-03 9:41AM EDT	36.60	21.20	22.30	22.50	0.00	-	1	196	66.55%
CMG250117C00036800	2024-08-26 11:09AM EDT	36.80	19.10	22.10	22.20	0.00	-	2	101	64.65%
CMG250117C00037000	2024-09-13 9:42AM EDT	37.00	20.30	21.90	22.10	0.00	-	2	5,083	65.33%
CMG250117C00037200	2024-09-20 10:06AM EDT	37.20	21.30	21.70	21.90	0.00	-	1	548	64.70%
CMG250117C00037400	2024-09-20 10:06AM EDT	37.40	21.10	21.50	21.80	0.00	-	1	200	65.28%
CMG250117C00037600	2024-10-02 9:42AM EDT	37.60	19.50	21.30	21.60	0.00	-	1	61	64.70%
CMG250117C00037800	2024-10-03 2:35PM EDT	37.80	19.70	21.10	21.40	0.00	-	100	357	64.06%
CMG250117C00038000	2024-09-04 10:05AM EDT	38.00	16.30	19.30	19.60	0.00	-	1	2,722	0.00%
CMG250117C00038200	2024-08-26 11:09AM EDT	38.20	17.80	20.70	21.00	0.00	-	2	429	62.79%
CMG250117C00038400	2024-09-03 12:54PM EDT	38.40	16.80	19.10	19.30	0.00	-	2	503	0.00%
CMG250117C00038600	2024-08-26 11:13AM EDT	38.60	17.60	20.30	20.60	0.00	-	6	152	61.57%
CMG250117C00038800	2024-08-26 10:45AM EDT	38.80	17.10	20.00	20.20	0.00	-	2	104	57.32%
CMG250117C00039000	2024-09-18 1:55PM EDT	39.00	19.20	20.00	20.20	0.00	-	1	618	61.52%
CMG250117C00039200	2024-09-17 9:38AM EDT	39.20	19.50	19.80	20.00	0.00	-	2	55	60.89%
CMG250117C00039400	2024-09-20 10:06AM EDT	39.40	19.20	19.60	19.90	0.00	-	1	415	61.38%
CMG250117C00039600	2024-09-20 10:06AM EDT	39.60	19.00	19.40	19.70	0.00	-	6	109	60.74%
CMG250117C00039800	2024-10-07 9:47AM EDT	39.80	18.50	19.20	19.50	0.00	-	1	322	60.13%
CMG250117C00040000	2024-10-09 11:04AM EDT	40.00	18.64	19.00	19.30	0.00	-	1	8,040	59.52%
CMG250117C00040200	2024-09-04 3:03PM EDT	40.20	14.00	17.70	18.00	0.00	-	3	719	0.00%
CMG250117C00040400	2024-09-27 9:38AM EDT	40.40	18.40	18.60	18.80	0.00	-	1	603	57.28%
CMG250117C00040600	2024-09-26 10:06AM EDT	40.60	19.10	18.40	18.70	0.00	-	1	2,724	57.72%
CMG250117C00040800	2024-08-26 11:13AM EDT	40.80	15.60	18.20	18.50	0.00	-	18	555	57.10%
CMG250117C00041000	2024-10-08 3:42PM EDT	41.00	18.00	18.10	18.30	0.00	-	15	4,388	57.52%
CMG250117C00042000	2024-09-19 10:27AM EDT	42.00	16.80	17.10	17.40	0.00	-	1	2,411	55.44%
CMG250117C00043000	2024-09-16 10:40AM EDT	43.00	15.40	16.20	16.40	0.00	-	4	1,740	53.37%
CMG250117C00044000	2024-10-02 1:52PM EDT	44.00	14.49	15.30	15.50	0.00	-	1	4,868	52.05%
CMG250117C00045000	2024-10-08 12:00PM EDT	45.00	14.14	14.40	14.60	0.00	-	2	2,602	50.61%
CMG250117C00046000	2024-09-26 10:06AM EDT	46.00	14.10	13.40	13.60	0.00	-	1	7,667	49.05%
CMG250117C00047000	2024-10-08 3:50PM EDT	47.00	12.50	12.60	12.80	0.00	-	2	2,183	48.71%
CMG250117C00048000	2024-10-08 2:55PM EDT	48.00	11.42	11.70	11.90	0.00	-	9	6,473	46.88%
CMG250117C00049000	2024-09-24 12:02PM EDT	49.00	10.20	10.80	11.10	-0.64	-5.90%	1	3,303	46.12%
CMG250117C00050000	2024-10-10 3:16PM EDT	50.00	10.00	10.00	10.20	-0.10	-0.99%	30	8,214	44.04%
CMG250117C00051000	2024-10-10 2:54PM EDT	51.00	9.30	9.20	9.40	+0.30	+3.33%	9	3,585	42.94%
CMG250117C00052000	2024-10-10 2:08PM EDT	52.00	8.40	8.40	8.60	+0.27	+3.32%	12	11,438	41.65%
CMG250117C00053000	2024-10-09 10:37AM EDT	53.00	7.48	7.70	7.90	0.00	-	7	3,325	41.13%
CMG250117C00054000	2024-10-10 2:55PM EDT	54.00	7.10	7.00	7.20	+0.16	+2.31%	10	5,616	40.36%
CMG250117C00055000	2024-10-10 3:39PM EDT	55.00	6.40	6.30	6.50	+0.15	+2.40%	34	13,622	39.34%
CMG250117C00056000	2024-10-10 1:00PM EDT	56.00	5.70	5.70	5.90	-0.10	-1.72%	26	12,470	38.95%
CMG250117C00057000	2024-10-10 3:18PM EDT	57.00	5.15	5.10	5.30	+0.15	+3.00%	29	11,567	38.29%
CMG250117C00058000	2024-10-10 2:56PM EDT	58.00	4.50	4.50	4.70	0.00	-	25	13,125	37.38%
CMG250117C00059000	2024-10-10 3:20PM EDT	59.00	4.10	4.10	4.20	+0.10	+2.50%	36	8,196	37.01%
CMG250117C00060000	2024-10-10 3:38PM EDT	60.00	3.60	3.60	3.70	+0.10	+2.86%	159	20,831	36.35%
CMG250117C00061000	2024-10-09 12:00PM EDT	61.00	2.98	3.10	3.30	0.00	-	13	5,518	36.26%
CMG250117C00062000	2024-10-10 2:12PM EDT	62.00	2.73	2.75	2.85	-0.15	-5.21%	165	13,227	35.45%
CMG250117C00063000	2024-10-10 9:30AM EDT	63.00	2.30	2.40	2.50	-0.19	-7.63%	1	2,872	35.19%
CMG250117C00064000	2024-10-10 3:19PM EDT	64.00	2.14	2.10	2.20	-0.06	-2.73%	12	20,261	35.11%
CMG250117C00065000	2024-10-10 3:39PM EDT	65.00	1.85	1.80	1.90	+0.05	+2.78%	50	6,675	34.74%
CMG250117C00066000	2024-10-09 3:51PM EDT	66.00	1.55	1.55	1.65	0.00	-	19	7,345	34.60%
CMG250117C00067000	2024-10-08 11:01AM EDT	67.00	1.37	1.35	1.45	0.00	-	7	3,559	34.67%
CMG250117C00068000	2024-10-10 2:17PM EDT	68.00	1.20	1.15	1.20	-0.02	-1.64%	2	20,343	33.96%
CMG250117C00069000	2024-10-10 11:40AM EDT	69.00	1.00	1.00	1.10	+0.05	+5.26%	5	1,616	34.67%
CMG250117C00070000	2024-10-10 3:41PM EDT	70.00	0.85	0.85	0.90	0.00	-	360	11,590	33.99%
CMG250117C00071000	2024-10-10 11:23AM EDT	71.00	0.75	0.75	0.85	0.00	-	57	1,387	34.99%
CMG250117C00072000	2024-10-09 1:03PM EDT	72.00	0.60	0.65	0.70	0.00	-	17	19,821	34.47%
CMG250117C00073000	2024-10-01 9:50AM EDT	73.00	0.65	0.55	0.65	0.00	-	1	3,312	35.21%
CMG250117C00074000	2024-10-07 3:17PM EDT	74.00	0.50	0.45	0.55	0.00	-	1	1,729	35.03%
CMG250117C00075000	2024-10-10 3:22PM EDT	75.00	0.47	0.40	0.50	+0.02	+4.44%	1	4,934	35.55%
CMG250117C00076000	2024-10-08 10:57AM EDT	76.00	0.40	0.35	0.45	-0.05	-11.11%	10	2,009	35.91%
CMG250117C00077000	2024-10-10 3:29PM EDT	77.00	0.35	0.30	0.40	-0.03	-7.89%	1	3,766	36.18%
CMG250117C00078000	2024-10-09 11:40AM EDT	78.00	0.33	0.25	0.40	0.00	-	1	973	37.40%
CMG250117C00079000	2024-08-29 9:46AM EDT	79.00	0.35	0.25	0.35	0.00	-	50	2,613	37.50%
CMG250117C00080000	2024-10-10 10:46AM EDT	80.00	0.23	0.20	0.35	-0.03	-11.54%	20	19,906	38.62%
CMG250117C00082000	2024-10-08 3:22PM EDT	82.00	0.20	0.15	0.30	0.00	-	3	2,698	39.60%
CMG250117C00084000	2024-10-10 9:55AM EDT	84.00	0.15	0.15	0.30	-0.05	-25.00%	2	1,252	41.75%
CMG250117C00085000	2024-09-23 10:21AM EDT	85.00	0.19	0.05	0.35	0.00	-	-	1	44.14%
CMG250117C00086000	2024-10-09 1:21PM EDT	86.00	0.16	0.15	0.35	0.00	-	4	15,680	45.17%
CMG250117C00088000	2024-10-09 2:48PM EDT	88.00	0.15	0.15	0.25	0.00	-	26	4,527	44.24%
CMG250117C00090000	2024-10-09 11:18AM EDT	90.00	0.13	0.10	0.20	0.00	-	2	5,431	44.34%
CMG250117C00092000	2024-10-04 11:07AM EDT	92.00	0.20	0.10	0.20	0.00	-	8	2,326	46.09%
CMG250117C00094000	2024-10-10 2:43PM EDT	94.00	0.05	0.05	0.15	-0.05	-50.00%	500	31,940	45.61%
CMG250117C00096000	2024-10-10 3:38PM EDT	96.00	0.13	0.10	0.15	0.00	-	303	11,971	47.27%
CMG250117C00700000	2024-01-17 4:17PM EDT	700.00	1,648.00	1,924.00	1,942.00	0.00	-	2	22	0.00%
CMG250117C00760000	2023-10-25 9:41AM EDT	760.00	1,145.43	0.00	0.00	0.00	-	3	0	50.00%
CMG250117C00780000	2023-12-13 3:16PM EDT	780.00	1,598.00	1,520.00	1,540.00	0.00	-	-	2	0.00%
CMG250117C00800000	2023-12-13 3:16PM EDT	800.00	1,576.00	1,502.00	1,522.00	0.00	-	2	6	0.00%
CMG250117C00820000	2023-12-15 2:43PM EDT	820.00	1,502.00	1,484.00	1,502.00	0.00	-	3	4	0.00%
CMG250117C00840000	2023-12-15 2:43PM EDT	840.00	1,482.00	1,464.00	1,484.00	0.00	-	3	13	0.00%
CMG250117C00860000	2022-09-19 9:35AM EDT	860.00	966.00	824.00	846.00	0.00	-	-	1	0.00%
CMG250117C00880000	2023-11-01 1:48PM EDT	880.00	1,170.24	1,400.00	1,418.00	0.00	-	1	1	0.00%
CMG250117C00900000	2024-01-17 2:51PM EDT	900.00	1,449.80	1,734.00	1,752.00	0.00	-	2	6	0.00%
CMG250117C00960000	2024-06-20 12:42PM EDT	960.00	2,298.23	0.00	0.00	0.00	-	1	1	50.00%
CMG250117C01000000	2024-06-07 9:30AM EDT	1,000.00	2,261.50	0.00	0.00	0.00	-	1	8	50.00%
CMG250117C01020000	2023-03-23 9:46AM EDT	1,020.00	760.70	892.00	910.00	0.00	-	1	1	0.00%
CMG250117C01040000	2023-12-05 4:53PM EDT	1,040.00	1,252.60	1,220.00	1,240.00	0.00	-	1	2	0.00%
CMG250117C01100000	2023-09-25 2:48PM EDT	1,100.00	860.89	836.00	852.50	0.00	-	1	2	0.00%
CMG250117C01180000	2022-12-12 12:52PM EDT	1,180.00	586.00	502.00	518.00	0.00	-	1	2	0.00%
CMG250117C01200000	2023-09-25 2:48PM EDT	1,200.00	777.52	754.00	769.00	0.00	-	1	2	0.00%
CMG250117C01220000	2024-05-03 11:38AM EDT	1,220.00	1,990.35	1,936.00	1,955.00	0.00	-	1	1	0.00%
CMG250117C01240000	2024-05-08 9:32AM EDT	1,240.00	2,013.00	2,017.50	2,032.00	0.00	-	-	1	0.00%
CMG250117C01250000	2024-05-08 9:32AM EDT	1,250.00	2,002.70	2,007.90	2,021.80	0.00	-	2	2	0.00%
CMG250117C01280000	2024-06-25 9:56AM EDT	1,280.00	1,998.22	0.00	0.00	+241.02	+13.72%	1	2	50.00%
CMG250117C01300000	2024-03-20 10:23AM EDT	1,300.00	1,761.64	1,617.00	1,636.00	0.00	-	1	3	0.00%
CMG250117C01320000	2024-03-20 10:23AM EDT	1,320.00	1,742.74	1,598.00	1,616.00	0.00	-	1	1	0.00%
CMG250117C01340000	2024-05-29 2:58PM EDT	1,340.00	1,785.35	0.00	0.00	0.00	-	1	2	50.00%
CMG250117C01350000	2023-12-06 1:58PM EDT	1,350.00	958.65	938.00	956.00	0.00	-	1	2	0.00%
CMG250117C01360000	2023-01-09 10:50AM EDT	1,360.00	375.00	516.30	530.90	0.00	-	1	2	0.00%
CMG250117C01380000	2024-03-08 10:39AM EDT	1,380.00	1,373.57	1,581.20	1,600.00	0.00	-	1	5	0.00%
CMG250117C01400000	2024-01-09 10:42AM EDT	1,400.00	917.70	1,344.00	1,362.00	0.00	-	2	5	0.00%
CMG250117C01420000	2023-12-06 1:58PM EDT	1,420.00	897.45	881.70	894.00	0.00	-	-	1	0.00%
CMG250117C01430000	2023-01-11 10:47AM EDT	1,430.00	365.00	426.00	443.50	0.00	-	-	1	0.00%
CMG250117C01440000	2023-08-03 10:49AM EDT	1,440.00	669.18	662.00	678.50	0.00	-	5	6	0.00%
CMG250117C01450000	2023-03-23 3:58PM EDT	1,450.00	452.00	580.00	598.00	0.00	-	2	3	0.00%
CMG250117C01470000	2022-11-02 1:05PM EDT	1,470.00	358.94	454.10	472.00	0.00	-	-	2	0.00%
CMG250117C01480000	2024-06-14 9:52AM EDT	1,480.00	1,825.00	0.00	0.00	0.00	-	1	2	50.00%
CMG250117C01490000	2022-10-26 3:15PM EDT	1,490.00	388.21	384.50	404.00	0.00	-	-	0	0.00%
CMG250117C01500000	2024-05-28 3:31PM EDT	1,500.00	1,706.00	0.00	0.00	0.00	-	14	20	50.00%
CMG250117C01520000	2024-06-20 11:53AM EDT	1,520.00	1,781.19	0.00	0.00	0.00	-	1	27	50.00%
CMG250117C01540000	2024-01-03 1:10PM EDT	1,540.00	808.27	1,024.00	1,042.00	0.00	-	10	11	0.00%
CMG250117C01550000	2023-04-26 9:41AM EDT	1,550.00	640.00	734.00	748.00	0.00	-	1	2	0.00%
CMG250117C01560000	2023-02-28 3:00PM EDT	1,560.00	292.15	408.60	423.90	0.00	-	1	2	0.00%
CMG250117C01570000	2022-12-28 3:22PM EDT	1,570.00	256.63	365.10	379.50	0.00	-	2	2	0.00%
CMG250117C01580000	2023-09-29 3:31PM EDT	1,580.00	479.25	502.20	519.50	0.00	-	2	0	0.00%
CMG250117C01590000	2023-09-27 9:48AM EDT	1,590.00	489.40	536.50	551.50	0.00	-	3	9	0.00%
CMG250117C01600000	2024-04-10 9:36AM EDT	1,600.00	1,394.77	0.00	0.00	0.00	-	2	14	50.00%
CMG250117C01610000	2024-06-11 3:18PM EDT	1,610.00	1,579.00	0.00	0.00	0.00	-	7	10	50.00%
CMG250117C01620000	2023-05-02 3:55PM EDT	1,620.00	673.00	0.00	0.00	0.00	-	1	0	50.00%
CMG250117C01630000	2023-04-27 10:05AM EDT	1,630.00	620.60	672.00	690.00	0.00	-	1	4	0.00%
CMG250117C01640000	2023-08-30 1:52PM EDT	1,640.00	522.05	422.10	439.40	0.00	-	6	9	0.00%
CMG250117C01650000	2024-06-18 9:47AM EDT	1,650.00	1,802.60	0.00	0.00	0.00	-	1	5	50.00%
CMG250117C01660000	2023-03-30 11:02AM EDT	1,660.00	354.90	650.00	664.00	0.00	-	1	2	0.00%
CMG250117C01670000	2024-03-21 1:31PM EDT	1,670.00	1,330.53	1,270.00	1,288.00	0.00	-	6	3	0.00%
CMG250117C01680000	2024-03-20 9:35AM EDT	1,680.00	1,412.00	0.00	0.00	0.00	-	2	3	50.00%
CMG250117C01690000	2024-03-20 12:55PM EDT	1,690.00	1,284.00	1,252.00	1,270.00	0.00	-	3	4	0.00%
CMG250117C01700000	2024-05-14 3:08PM EDT	1,700.00	1,558.00	1,620.80	1,638.00	0.00	-	1	21	0.00%
CMG250117C01710000	2023-05-08 2:32PM EDT	1,710.00	587.37	0.00	0.00	0.00	-	2	0	50.00%
CMG250117C01720000	2024-03-20 9:34AM EDT	1,720.00	1,332.00	0.00	0.00	0.00	-	1	12	50.00%
CMG250117C01730000	2023-06-30 10:15AM EDT	1,730.00	637.00	440.50	458.50	0.00	-	1	11	0.00%
CMG250117C01740000	2024-03-20 9:35AM EDT	1,740.00	1,356.00	0.00	0.00	0.00	-	1	3	50.00%
CMG250117C01750000	2024-03-26 11:34AM EDT	1,750.00	1,310.85	1,434.00	1,451.00	0.00	-	1	13	0.00%
CMG250117C01760000	2023-02-13 1:07PM EDT	1,760.00	274.60	258.00	274.00	0.00	-	2	4	0.00%
CMG250117C01770000	2023-12-12 2:18PM EDT	1,770.00	683.00	632.00	648.00	0.00	-	1	51	0.00%
CMG250117C01780000	2024-02-02 4:59PM EDT	1,780.00	822.10	1,002.00	1,020.00	0.00	-	1	4	0.00%
CMG250117C01790000	2024-04-11 11:53AM EDT	1,790.00	1,289.96	1,516.10	1,532.00	0.00	-	1	2	0.00%
CMG250117C01800000	2024-05-20 9:31AM EDT	1,800.00	1,498.00	1,690.00	1,707.30	0.00	-	4	34	0.00%
CMG250117C01810000	2023-08-16 11:45AM EDT	1,810.00	365.00	379.20	391.70	0.00	-	1	4	0.00%
CMG250117C01820000	2023-08-18 1:57PM EDT	1,820.00	350.10	372.80	385.40	0.00	-	2	2	0.00%
CMG250117C01830000	2023-10-20 3:47PM EDT	1,830.00	316.00	524.20	540.50	0.00	-	2	4	0.00%
CMG250117C01840000	2023-11-10 4:42PM EDT	1,840.00	498.50	570.60	587.50	0.00	-	1	2	0.00%
CMG250117C01850000	2024-04-25 11:44AM EDT	1,850.00	1,284.04	1,364.00	1,382.00	0.00	-	1	102	0.00%
CMG250117C01860000	2024-02-13 3:50PM EDT	1,860.00	863.00	986.00	1,006.00	0.00	-	1	12	0.00%
CMG250117C01870000	2023-12-11 2:16PM EDT	1,870.00	596.20	533.40	550.00	0.00	-	3	4	0.00%
CMG250117C01880000	2023-03-23 10:14AM EDT	1,880.00	239.40	331.00	348.00	0.00	-	2	1	0.00%
CMG250117C01890000	2023-12-08 10:30AM EDT	1,890.00	524.60	494.00	510.00	0.00	-	1	7	0.00%
CMG250117C01900000	2024-06-18 9:48AM EDT	1,900.00	1,560.15	0.00	0.00	0.00	-	1	54	50.00%
CMG250117C01910000	2023-12-05 2:57PM EDT	1,910.00	520.00	480.20	496.00	0.00	-	1	9	0.00%
CMG250117C01920000	2024-04-26 11:36AM EDT	1,920.00	1,342.15	1,298.10	1,316.00	0.00	-	1	10	0.00%
CMG250117C01930000	2024-01-19 4:55PM EDT	1,930.00	570.40	786.00	804.00	0.00	-	1	3	0.00%
CMG250117C01940000	2023-11-06 11:19AM EDT	1,940.00	394.29	475.20	488.50	0.00	-	1	2	0.00%
CMG250117C01950000	2024-06-18 9:47AM EDT	1,950.00	1,518.10	0.00	0.00	0.00	-	2	11	50.00%
CMG250117C01960000	2023-09-28 11:08AM EDT	1,960.00	247.00	274.90	289.10	0.00	-	1	1	0.00%
CMG250117C01970000	2023-09-28 11:08AM EDT	1,970.00	242.62	268.20	281.10	0.00	-	1	8	0.00%
CMG250117C01980000	2023-06-13 11:38AM EDT	1,980.00	437.70	404.20	420.50	0.00	-	2	2	0.00%
CMG250117C01990000	2024-04-10 12:03PM EDT	1,990.00	1,060.22	1,327.60	1,344.00	0.00	-	3	7	0.00%
CMG250117C02000000	2024-06-20 10:33AM EDT	2,000.00	1,370.50	0.00	0.00	0.00	-	4	166	50.00%
CMG250117C02010000	2024-01-25 4:00PM EDT	2,010.00	488.60	768.00	784.00	0.00	-	10	16	0.00%
CMG250117C02020000	2024-06-13 10:16AM EDT	2,020.00	1,330.00	0.00	0.00	0.00	-	1	12	50.00%
CMG250117C02030000	2023-12-11 12:45PM EDT	2,030.00	479.93	418.70	436.00	0.00	-	7	54	0.00%
CMG250117C02040000	2023-12-13 10:41AM EDT	2,040.00	519.40	430.00	448.00	0.00	-	1	11	0.00%
CMG250117C02050000	2024-04-16 12:38PM EDT	2,050.00	994.00	1,242.00	1,260.00	0.00	-	1	88	0.00%
CMG250117C02100000	2024-06-18 11:38AM EDT	2,100.00	1,413.29	0.00	0.00	0.00	-	1	48	50.00%
CMG250117C02150000	2024-03-22 11:42AM EDT	2,150.00	869.25	842.00	859.60	0.00	-	1	35	0.00%
CMG250117C02200000	2024-06-24 11:24AM EDT	2,200.00	1,079.00	0.00	0.00	0.00	-	1	100	50.00%
CMG250117C02250000	2024-06-18 3:32PM EDT	2,250.00	1,281.72	0.00	0.00	0.00	-	2	48	50.00%
CMG250117C02300000	2024-04-29 9:47AM EDT	2,300.00	1,014.32	876.30	892.10	0.00	-	5	153	0.00%
CMG250117C02350000	2024-04-12 11:43AM EDT	2,350.00	795.20	997.40	1,016.00	0.00	-	1	46	0.00%
CMG250117C02400000	2024-06-07 3:13PM EDT	2,400.00	895.00	0.00	0.00	0.00	-	1	135	50.00%
CMG250117C02450000	2024-06-21 1:29PM EDT	2,450.00	896.10	0.00	0.00	0.00	-	2	40	50.00%
CMG250117C02500000	2024-06-24 11:06AM EDT	2,500.00	816.00	0.00	0.00	0.00	-	1	138	50.00%
CMG250117C02550000	2024-04-26 10:24AM EDT	2,550.00	757.00	731.80	748.00	0.00	-	1	71	0.00%
CMG250117C02600000	2024-06-20 1:06PM EDT	2,600.00	823.02	0.00	0.00	+47.07	+6.07%	1	217	50.00%
CMG250117C02650000	2024-06-18 9:34AM EDT	2,650.00	868.80	0.00	0.00	0.00	-	1	36	50.00%
CMG250117C02700000	2024-06-20 11:59AM EDT	2,700.00	707.75	0.00	0.00	0.00	-	2	127	50.00%
CMG250117C02750000	2024-06-20 12:28PM EDT	2,750.00	664.00	0.00	0.00	0.00	-	1	236	50.00%
CMG250117C02800000	2024-06-20 3:48PM EDT	2,800.00	600.70	0.00	0.00	+0.70	+0.12%	2	252	50.00%
CMG250117C02850000	2024-06-13 3:10PM EDT	2,850.00	590.24	0.00	0.00	0.00	-	1	204	50.00%
CMG250117C02900000	2024-06-25 3:36PM EDT	2,900.00	585.00	0.00	0.00	+42.60	+7.85%	14	254	50.00%
CMG250117C02950000	2024-05-15 12:49PM EDT	2,950.00	468.00	530.40	548.00	0.00	-	1	150	0.00%
CMG250117C03000000	2024-06-25 3:57PM EDT	3,000.00	518.00	0.00	0.00	+70.30	+15.70%	9	324	50.00%
CMG250117C03050000	2024-06-24 3:47PM EDT	3,050.00	419.60	0.00	0.00	0.00	-	1	14	50.00%
CMG250117C03100000	2024-06-25 1:49PM EDT	3,100.00	422.93	0.00	0.00	-27.07	-6.02%	7	230	50.00%
CMG250117C03150000	2024-06-25 10:37AM EDT	3,150.00	387.50	0.00	0.00	+23.10	+6.34%	1	44	50.00%
CMG250117C03200000	2024-06-25 11:20AM EDT	3,200.00	374.15	0.00	0.00	+29.15	+8.45%	3	389	50.00%
CMG250117C03250000	2024-06-25 2:04PM EDT	3,250.00	365.00	0.00	0.00	+55.00	+17.74%	8	68	50.00%
CMG250117C03300000	2024-06-25 3:39PM EDT	3,300.00	337.99	0.00	0.00	+48.59	+16.79%	7	142	50.00%
CMG250117C03350000	2024-06-25 3:34PM EDT	3,350.00	314.63	0.00	0.00	+52.13	+19.86%	22	52	50.00%
CMG250117C03400000	2024-06-25 3:26PM EDT	3,400.00	283.50	0.00	0.00	+42.56	+17.66%	7	397	50.00%
CMG250117C03450000	2024-06-18 3:11PM EDT	3,450.00	371.10	0.00	0.00	0.00	-	3	18	50.00%
CMG250117C03500000	2024-06-25 2:32PM EDT	3,500.00	237.59	0.00	0.00	+32.65	+15.93%	2	162	50.00%
CMG250117C03550000	2024-06-25 3:34PM EDT	3,550.00	225.36	0.00	0.00	+1.36	+0.61%	19	40	100.00%
CMG250117C03600000	2024-06-25 3:26PM EDT	3,600.00	202.35	0.00	0.00	+24.25	+13.62%	1	387	100.00%
CMG250117C03650000	2024-06-21 2:28PM EDT	3,650.00	163.00	0.00	0.00	0.00	-	8	67	50.00%
CMG250117C03700000	2024-06-24 9:30AM EDT	3,700.00	153.00	0.00	0.00	0.00	-	2	34	50.00%
CMG250117C03750000	2024-06-18 10:17AM EDT	3,750.00	215.10	0.00	0.00	0.00	-	1	22	50.00%
CMG250117C03800000	2024-06-25 3:29PM EDT	3,800.00	147.60	0.00	0.00	+12.63	+9.36%	10	40	100.00%
CMG250117C03850000	2024-06-21 11:01AM EDT	3,850.00	120.10	0.00	0.00	0.00	-	50	76	50.00%
CMG250117C03900000	2024-06-24 12:30PM EDT	3,900.00	120.00	0.00	0.00	+20.00	+20.00%	1	20	50.00%
CMG250117C03950000	2024-06-17 9:46AM EDT	3,950.00	127.80	0.00	0.00	0.00	-	2	38	100.00%
CMG250117C04000000	2024-06-25 3:48PM EDT	4,000.00	103.20	0.00	0.00	+17.60	+20.56%	3	386	100.00%
CMG250117C04100000	2024-06-20 12:50PM EDT	4,100.00	81.60	0.00	0.00	0.00	-	3	45	50.00%
CMG250117C04200000	2024-06-25 10:15AM EDT	4,200.00	69.41	0.00	0.00	-33.59	-32.61%	1	18	50.00%
CMG250117C04300000	2024-06-24 2:29PM EDT	4,300.00	53.55	0.00	0.00	0.00	-	41	300	50.00%
CMG250117C04400000	2024-06-25 2:43PM EDT	4,400.00	55.00	0.00	0.00	+10.54	+23.71%	4	106	50.00%
CMG250117C04500000	2024-06-24 3:57PM EDT	4,500.00	39.50	0.00	0.00	0.00	-	78	116	50.00%
CMG250117C04600000	2024-06-24 3:47PM EDT	4,600.00	36.38	0.00	0.00	0.00	-	69	51	50.00%
CMG250117C04700000	2024-06-25 1:13PM EDT	4,700.00	35.00	0.00	0.00	+1.60	+4.79%	11	643	50.00%
CMG250117C04800000	2024-06-25 1:14PM EDT	4,800.00	34.00	0.00	0.00	+6.50	+23.64%	13	186	50.00%

認沽盤範圍2025年1月17日

合約名稱	上次交易日期	拍板	收市價	買盤	賣出價	變化	% 變化	成交量	未平倉合約	引伸波幅
CMG250117P00014000	2024-09-16 9:30AM EDT	14.00	0.03	0.00	0.05	0.00	-	3	47,319	106.25%
CMG250117P00014400	2024-09-19 10:35AM EDT	14.40	0.01	0.00	0.05	0.00	-	5	1,041	103.91%
CMG250117P00014800	2024-08-08 9:37AM EDT	14.80	0.05	0.00	0.15	0.00	-	20	313	116.80%
CMG250117P00015200	2024-08-08 9:37AM EDT	15.20	0.05	0.00	0.15	0.00	-	34	310	114.84%
CMG250117P00015600	2024-08-30 12:41PM EDT	15.60	0.06	0.00	0.15	0.00	-	6	407	112.50%
CMG250117P00016000	2024-08-30 1:05PM EDT	16.00	0.05	0.00	0.15	0.00	-	333	2,671	110.55%
CMG250117P00016400	2024-08-30 11:56AM EDT	16.40	0.07	0.00	0.15	0.00	-	52	702	108.59%
CMG250117P00016800	2024-09-05 3:03PM EDT	16.80	0.05	0.00	0.20	0.00	-	15	1,536	110.94%
CMG250117P00017200	2024-09-18 12:36PM EDT	17.20	0.05	0.00	0.05	0.00	-	40	866	91.41%
CMG250117P00017600	2024-09-20 2:12PM EDT	17.60	0.05	0.00	0.05	0.00	-	40	262	89.84%
CMG250117P00018000	2024-08-14 10:14AM EDT	18.00	0.05	0.05	0.20	0.00	-	27	2,867	108.59%
CMG250117P00018400	2024-09-19 12:49PM EDT	18.40	0.05	0.00	0.05	0.00	-	1	589	86.72%
CMG250117P00018800	2024-08-26 11:49AM EDT	18.80	0.05	0.00	0.15	0.00	-	30	689	97.27%
CMG250117P00019200	2024-07-16 11:23AM EDT	19.20	0.10	0.00	0.20	0.00	-	100	500	99.61%
CMG250117P00019600	2024-08-23 11:47AM EDT	19.60	0.05	0.00	0.15	0.00	-	1	201	93.75%
CMG250117P00020000	2024-09-13 1:03PM EDT	20.00	0.12	0.00	0.25	0.00	-	1	5,836	99.22%
CMG250117P00020400	2024-09-03 12:12PM EDT	20.40	0.10	0.00	0.15	0.00	-	11	381	90.63%
CMG250117P00020800	2024-08-13 10:59AM EDT	20.80	0.10	0.00	0.20	0.00	-	6	1,856	92.77%
CMG250117P00021200	2024-08-22 10:29AM EDT	21.20	0.05	0.00	0.20	0.00	-	-	153	91.21%
CMG250117P00021600	2024-08-13 10:54AM EDT	21.60	0.10	0.00	0.15	0.00	-	1	151	85.94%
CMG250117P00022000	2024-10-03 3:27PM EDT	22.00	0.05	0.00	0.10	0.00	-	3	2,370	80.08%
CMG250117P00022400	2024-08-13 10:54AM EDT	22.40	0.10	0.00	0.20	0.00	-	1	301	86.52%
CMG250117P00022800	2024-08-15 9:30AM EDT	22.80	0.22	0.00	0.15	0.00	-	10	400	81.64%
CMG250117P00023200	2024-07-15 12:01AM EDT	23.20	0.17	-	-	0.00	-	-	-	0.00%
CMG250117P00023600	2024-08-13 10:53AM EDT	23.60	0.10	0.00	0.20	0.00	-	1	751	82.03%
CMG250117P00024000	2024-07-15 12:01AM EDT	24.00	0.02	-	-	0.00	-	-	-	0.00%
CMG250117P00024400	2024-08-13 10:53AM EDT	24.40	0.10	0.05	0.20	0.00	-	1	1,500	82.03%
CMG250117P00024800	2024-07-15 12:01AM EDT	24.80	0.05	-	-	0.00	-	-	-	0.00%
CMG250117P00025000	2024-09-09 3:28PM EDT	25.00	0.12	0.00	0.25	0.00	-	111	1,845	79.88%
CMG250117P00025200	2024-07-15 12:01AM EDT	25.20	0.04	-	-	0.00	-	-	-	0.00%
CMG250117P00025600	2024-08-05 12:24PM EDT	25.60	0.19	0.00	0.25	0.00	-	99	5,901	77.93%
CMG250117P00026000	2024-09-12 2:03PM EDT	26.00	0.14	0.00	0.25	0.00	-	1	10,872	76.56%
CMG250117P00026400	2024-09-13 1:03PM EDT	26.40	0.17	0.00	0.25	0.00	-	1	10,751	75.20%
CMG250117P00026800	2024-07-15 12:01AM EDT	26.80	0.04	-	-	0.00	-	-	-	0.00%
CMG250117P00027000	2024-08-22 12:14PM EDT	27.00	0.10	0.05	0.20	0.00	-	1	1,637	73.24%
CMG250117P00027200	2024-08-20 2:37PM EDT	27.20	0.15	0.00	0.25	0.00	-	500	8,989	72.66%
CMG250117P00027600	2024-07-30 10:46AM EDT	27.60	0.17	0.05	0.25	0.00	-	50	350	73.54%
CMG250117P00028000	2024-10-02 10:51AM EDT	28.00	0.10	0.00	0.10	0.00	-	1	5,356	61.52%
CMG250117P00028200	2024-07-18 10:52AM EDT	28.20	0.15	0.05	0.25	0.00	-	50	2,300	71.68%
CMG250117P00028400	2024-07-18 12:37PM EDT	28.40	0.22	0.05	0.25	0.00	-	50	5,000	71.00%
CMG250117P00028600	2024-07-15 12:01AM EDT	28.60	0.08	-	-	0.00	-	-	-	0.00%
CMG250117P00028800	2024-07-15 12:01AM EDT	28.80	0.50	-	-	0.00	-	-	-	0.00%
CMG250117P00029000	2024-09-27 1:30PM EDT	29.00	0.12	0.00	0.15	0.00	-	10	5,860	62.11%
CMG250117P00029200	2024-10-03 9:41AM EDT	29.20	0.18	0.00	0.15	0.00	-	5	801	61.72%
CMG250117P00029400	2024-09-16 12:17PM EDT	29.40	0.10	0.00	0.25	0.00	-	2	1,616	66.02%
CMG250117P00029600	2024-08-13 1:46PM EDT	29.60	0.25	0.05	0.20	0.00	-	4	1,460	65.43%
CMG250117P00029800	2024-09-16 12:17PM EDT	29.80	0.10	0.00	0.25	0.00	-	150	829	64.84%
CMG250117P00030000	2024-10-08 10:06AM EDT	30.00	0.15	0.05	0.15	0.00	-	1	15,363	61.91%
CMG250117P00030400	2024-08-27 1:02PM EDT	30.40	0.12	0.05	0.20	0.00	-	90	2,251	63.09%
CMG250117P00030800	2024-07-18 10:58AM EDT	30.80	0.28	0.10	0.30	0.00	-	50	1,850	67.09%
CMG250117P00031000	2024-09-19 11:53AM EDT	31.00	0.13	0.05	0.30	0.00	-	1	2,004	64.94%
CMG250117P00031200	2024-07-31 10:39AM EDT	31.20	0.10	0.05	0.25	0.00	-	1	100	62.70%
CMG250117P00031400	2024-06-07 3:24PM EDT	31.40	0.08	0.05	0.75	0.00	-	-	1,200	74.80%
CMG250117P00031600	2024-07-15 12:01AM EDT	31.60	0.14	-	-	0.00	-	-	-	0.00%
CMG250117P00031800	2024-08-05 10:53AM EDT	31.80	0.41	0.10	0.35	0.00	-	50	1,813	65.53%
CMG250117P00032000	2024-08-13 12:17PM EDT	32.00	0.40	0.10	0.25	0.00	-	50	15,165	62.01%
CMG250117P00032200	2024-07-15 12:01AM EDT	32.20	0.26	-	-	0.00	-	-	-	0.00%
CMG250117P00032400	2024-07-15 12:01AM EDT	32.40	0.07	-	-	0.00	-	-	-	0.00%
CMG250117P00032600	2024-07-15 12:01AM EDT	32.60	2.50	-	-	0.00	-	-	-	0.00%
CMG250117P00032800	2024-07-25 11:19AM EDT	32.80	0.33	0.10	0.35	0.00	-	10	506	62.60%
CMG250117P00033000	2024-08-20 2:36PM EDT	33.00	0.30	0.10	0.30	0.00	-	655	11,341	60.64%
CMG250117P00033200	2024-08-05 10:31AM EDT	33.20	0.50	0.10	0.35	0.00	-	50	277	61.43%
CMG250117P00033400	2024-07-26 9:31AM EDT	33.40	0.35	0.10	0.35	0.00	-	119	251	60.84%
CMG250117P00033600	2024-07-15 12:01AM EDT	33.60	0.09	-	-	0.00	-	-	-	0.00%
CMG250117P00033800	2024-08-19 3:55PM EDT	33.80	0.30	0.10	0.35	0.00	-	372	803	59.77%
CMG250117P00034000	2024-09-12 9:31AM EDT	34.00	0.21	0.05	0.30	0.00	-	1	8,850	56.54%
CMG250117P00034200	2024-07-15 12:01AM EDT	34.20	0.15	-	-	0.00	-	-	-	0.00%
CMG250117P00034400	2024-09-18 9:45AM EDT	34.40	0.28	0.05	0.30	0.00	-	1	491	55.47%
CMG250117P00034600	2024-08-13 3:29PM EDT	34.60	0.45	0.10	0.30	0.00	-	1	8,050	56.25%
CMG250117P00034800	2024-08-05 2:22PM EDT	34.80	0.55	0.15	0.45	0.00	-	109	1,709	60.25%
CMG250117P00035000	2024-09-17 12:30PM EDT	35.00	0.20	0.05	0.30	0.00	-	1	6,800	53.91%
CMG250117P00035200	2024-07-26 11:16AM EDT	35.20	0.49	0.15	0.45	0.00	-	4	2,050	59.18%
CMG250117P00035400	2024-08-14 9:56AM EDT	35.40	0.45	0.10	0.35	0.00	-	58	2,097	55.37%
CMG250117P00035600	2024-08-13 9:58AM EDT	35.60	0.70	0.10	0.35	0.00	-	2	2,754	54.79%
CMG250117P00035800	2024-09-04 9:33AM EDT	35.80	0.35	0.00	0.00	0.00	-	9	1,524	25.00%
CMG250117P00036000	2024-10-09 3:12PM EDT	36.00	0.15	0.15	0.35	0.00	-	200	20,139	54.88%
CMG250117P00036200	2024-10-01 9:51AM EDT	36.20	0.23	0.05	0.35	0.00	-	10	3,149	52.05%
CMG250117P00036400	2024-08-08 10:04AM EDT	36.40	0.45	0.30	0.40	0.00	-	100	7,356	57.67%
CMG250117P00036600	2024-07-25 12:39PM EDT	36.60	0.55	0.30	0.40	0.00	-	31	185	57.13%
CMG250117P00036800	2024-09-03 1:53PM EDT	36.80	0.35	0.10	0.30	0.00	-	2	381	50.49%
CMG250117P00037000	2024-09-26 9:35AM EDT	37.00	0.20	0.05	0.35	0.00	-	2	5,723	50.00%
CMG250117P00037200	2024-09-03 3:54PM EDT	37.20	0.40	0.10	0.30	0.00	-	10	3,004	53.61%
CMG250117P00037400	2024-08-27 9:33AM EDT	37.40	0.40	0.00	0.00	0.00	-	10	304	25.00%
CMG250117P00037600	2024-09-26 9:59AM EDT	37.60	0.28	0.05	0.35	0.00	-	4	1,701	54.30%
CMG250117P00037800	2024-07-30 3:30PM EDT	37.80	0.50	0.30	0.40	0.00	-	50	250	53.81%
CMG250117P00038000	2024-09-23 10:43AM EDT	38.00	0.24	0.20	0.40	0.00	-	175	6,124	51.47%
CMG250117P00038200	2024-07-15 12:01AM EDT	38.20	0.20	-	-	0.00	-	-	-	0.00%
CMG250117P00038400	2024-09-03 3:46PM EDT	38.40	0.45	0.10	0.35	0.00	-	100	7,454	52.15%
CMG250117P00038600	2024-10-09 9:32AM EDT	38.60	0.21	0.10	0.40	0.00	-	1	652	53.22%
CMG250117P00038800	2024-09-17 12:39PM EDT	38.80	0.30	0.10	0.40	0.00	-	100	617	52.64%
CMG250117P00039000	2024-09-27 12:32PM EDT	39.00	0.23	0.10	0.40	0.00	-	10	2,275	52.10%
CMG250117P00039200	2024-09-23 12:42PM EDT	39.20	0.30	0.10	0.35	0.00	-	1	901	50.00%
CMG250117P00039400	2024-06-25 11:45AM EDT	39.40	0.20	0.55	1.05	0.00	-	-	400	60.94%
CMG250117P00039600	2024-10-10 1:18PM EDT	39.60	0.25	0.20	0.35	-0.10	-28.57%	10	1,119	48.98%
CMG250117P00039800	2024-09-24 2:10PM EDT	39.80	0.30	0.10	0.45	0.00	-	2	2,450	51.37%
CMG250117P00040000	2024-10-10 2:24PM EDT	40.00	0.25	0.25	0.30	0.00	-	200	14,671	46.29%
CMG250117P00040200	2024-10-01 9:51AM EDT	40.20	0.31	0.25	0.35	0.00	-	3	5,112	47.41%
CMG250117P00040400	2024-09-16 12:54PM EDT	40.40	0.37	0.25	0.35	0.00	-	26	408	46.88%
CMG250117P00040600	2024-08-26 10:46AM EDT	40.60	0.55	0.25	0.35	0.00	-	1	1,000	46.39%
CMG250117P00040800	2024-09-20 11:26AM EDT	40.80	0.35	0.25	0.35	0.00	-	735	986	45.85%
CMG250117P00041000	2024-10-10 9:50AM EDT	41.00	0.32	0.25	0.35	+0.02	+6.67%	1	3,979	45.36%
CMG250117P00042000	2024-09-25 11:19AM EDT	42.00	0.35	0.30	0.40	0.00	-	5	5,220	44.19%
CMG250117P00043000	2024-10-09 9:32AM EDT	43.00	0.45	0.35	0.45	0.00	-	1	5,343	42.92%
CMG250117P00044000	2024-10-08 9:42AM EDT	44.00	0.50	0.45	0.50	0.00	-	1	9,033	41.46%
CMG250117P00045000	2024-10-09 12:30PM EDT	45.00	0.58	0.50	0.55	0.00	-	1	5,927	39.94%
CMG250117P00046000	2024-10-10 11:53AM EDT	46.00	0.65	0.60	0.65	0.00	-	1	4,011	39.23%
CMG250117P00047000	2024-10-09 12:23PM EDT	47.00	0.75	0.70	0.75	0.00	-	14	9,457	38.28%
CMG250117P00048000	2024-10-10 9:32AM EDT	48.00	0.90	0.80	0.90	+0.05	+5.88%	2	5,485	37.89%
CMG250117P00049000	2024-10-09 2:46PM EDT	49.00	1.00	0.95	1.05	0.00	-	16	8,000	37.18%
CMG250117P00050000	2024-10-10 12:55PM EDT	50.00	1.15	1.10	1.15	-0.05	-4.17%	3	13,008	35.60%
CMG250117P00051000	2024-10-10 3:15PM EDT	51.00	1.35	1.30	1.40	0.00	-	16	5,184	35.62%
CMG250117P00052000	2024-10-10 2:59PM EDT	52.00	1.55	1.50	1.60	-0.06	-3.73%	4	9,893	34.74%
CMG250117P00053000	2024-10-10 3:15PM EDT	53.00	1.80	1.75	1.85	-0.05	-2.70%	11	8,990	34.12%
CMG250117P00054000	2024-10-09 12:06PM EDT	54.00	2.20	2.05	2.15	0.00	-	67	10,911	33.68%
CMG250117P00055000	2024-10-10 3:47PM EDT	55.00	2.40	2.40	2.45	-0.10	-3.92%	24	12,706	32.94%
CMG250117P00056000	2024-10-10 12:56PM EDT	56.00	2.84	2.70	2.80	-0.14	-4.70%	1	9,354	32.32%
CMG250117P00057000	2024-10-10 12:56PM EDT	57.00	3.26	3.10	3.20	-0.04	-1.21%	1	11,548	31.84%
CMG250117P00058000	2024-10-10 1:22PM EDT	58.00	3.65	3.50	3.70	-0.05	-1.35%	8	10,143	31.85%
CMG250117P00059000	2024-10-09 3:04PM EDT	59.00	4.30	4.00	4.20	0.00	-	11	9,607	31.52%
CMG250117P00060000	2024-10-10 9:54AM EDT	60.00	5.38	4.50	4.70	+0.68	+14.47%	10	8,471	30.86%
CMG250117P00061000	2024-10-09 10:47AM EDT	61.00	5.47	5.10	5.30	0.00	-	50	1,081	30.69%
CMG250117P00062000	2024-10-07 3:32PM EDT	62.00	6.95	5.70	5.90	0.00	-	10	1,875	30.18%
CMG250117P00063000	2024-10-07 3:08PM EDT	63.00	7.70	6.40	6.60	0.00	-	431	1,280	30.20%
CMG250117P00064000	2024-09-25 2:06PM EDT	64.00	7.28	7.10	7.30	0.00	-	13	1,927	29.92%
CMG250117P00065000	2024-10-08 9:42AM EDT	65.00	8.00	7.80	8.00	0.00	-	6	837	29.27%
CMG250117P00066000	2024-10-09 1:57PM EDT	66.00	8.70	8.60	8.80	0.00	-	5	955	29.30%
CMG250117P00067000	2024-10-04 9:46AM EDT	67.00	10.60	9.40	9.60	0.00	-	3	1,128	29.03%
CMG250117P00068000	2024-09-27 10:04AM EDT	68.00	10.80	10.20	10.50	0.00	-	1	567	29.66%
CMG250117P00069000	2024-10-08 9:37AM EDT	69.00	11.40	11.10	11.30	0.00	-	1	25	28.74%
CMG250117P00070000	2024-10-04 9:54AM EDT	70.00	13.50	11.90	12.20	0.00	-	1	85	28.86%
CMG250117P00071000	2024-09-16 9:39AM EDT	71.00	14.00	12.90	13.10	0.00	-	10	1	28.71%
CMG250117P00072000	2024-10-08 9:42AM EDT	72.00	14.00	13.80	14.00	0.00	-	1	2	28.22%
CMG250117P00073000	2024-07-08 2:06PM EDT	73.00	14.30	18.80	21.60	0.00	-	-	0	84.13%
CMG250117P00075000	2024-07-17 3:42PM EDT	75.00	20.00	22.10	23.00	0.00	-	1	0	91.02%
CMG250117P00076000	2024-07-25 3:13PM EDT	76.00	25.10	22.20	22.80	0.00	-	150	0	83.75%
CMG250117P00077000	2024-06-26 1:19PM EDT	77.00	12.40	26.50	27.80	0.00	-	-	5	116.65%
CMG250117P00078000	2024-09-11 9:41AM EDT	78.00	23.80	19.60	19.80	0.00	-	1	1	29.98%
CMG250117P00079000	2024-07-15 12:01AM EDT	79.00	19.44	-	-	0.00	-	-	-	0.00%
CMG250117P00080000	2024-09-27 9:40AM EDT	80.00	22.10	21.60	21.80	0.00	-	1	1	32.03%
CMG250117P00082000	2024-09-27 9:40AM EDT	82.00	24.10	23.60	23.80	0.00	-	1	1	34.08%
CMG250117P00084000	2024-07-15 12:01AM EDT	84.00	26.58	-	-	0.00	-	-	-	0.00%
CMG250117P00086000	2024-06-20 3:13PM EDT	86.00	22.25	30.40	34.60	0.00	-	-	0	99.95%
CMG250117P00090000	2024-09-05 12:35PM EDT	90.00	36.69	32.50	33.00	0.00	-	1	2	63.62%
CMG250117P00092000	2024-06-20 9:34AM EDT	92.00	23.39	36.40	40.70	0.00	-	-	0	108.68%
CMG250117P00096000	2024-10-09 2:27PM EDT	96.00	37.94	37.60	37.90	0.00	-	2	0	50.78%
CMG250117P00700000	2024-06-25 3:47PM EDT	700.00	0.15	0.00	0.00	+0.06	+66.67%	17	1,188	0.00%
CMG250117P00720000	2024-06-20 3:08PM EDT	720.00	0.25	0.00	0.00	0.00	-	1	22	0.00%
CMG250117P00740000	2024-06-18 3:03PM EDT	740.00	0.07	0.00	0.00	0.00	-	3	7	0.00%
CMG250117P00760000	2024-06-18 3:02PM EDT	760.00	0.07	0.00	0.00	0.00	-	1	5	0.00%
CMG250117P00780000	2024-06-18 11:38AM EDT	780.00	0.07	0.00	0.00	0.00	-	1	8	0.00%
CMG250117P00800000	2024-05-10 9:30AM EDT	800.00	0.20	0.10	4.10	0.00	-	1	48	0.00%
CMG250117P00820000	2024-06-24 12:59PM EDT	820.00	0.10	0.00	0.00	0.00	-	2	12	0.00%
CMG250117P00840000	2024-06-11 12:02PM EDT	840.00	0.35	0.00	0.00	0.00	-	2	30	0.00%
CMG250117P00860000	2024-06-11 1:57PM EDT	860.00	0.20	0.00	0.00	0.00	-	22	13	0.00%
CMG250117P00880000	2024-06-11 12:20PM EDT	880.00	1.23	0.00	0.00	0.00	-	2	2	0.00%
CMG250117P00900000	2024-06-20 3:33PM EDT	900.00	0.38	0.00	0.00	0.00	-	6	56	0.00%
CMG250117P00920000	2024-04-22 9:35AM EDT	920.00	1.50	0.00	4.10	0.00	-	7	10	0.00%
CMG250117P00940000	2024-04-25 2:22PM EDT	940.00	1.02	0.00	4.00	0.00	-	2	3	0.00%
CMG250117P00960000	2024-04-25 2:19PM EDT	960.00	0.57	0.00	4.10	0.00	-	5	9	0.00%
CMG250117P00980000	2024-06-18 10:50AM EDT	980.00	0.48	0.00	0.00	0.00	-	2	4	0.00%
CMG250117P01000000	2024-06-21 11:48AM EDT	1,000.00	0.50	0.00	0.00	0.00	-	1	117	0.00%
CMG250117P01020000	2024-03-20 10:11AM EDT	1,020.00	0.99	0.05	5.50	0.00	-	6	7	0.00%
CMG250117P01040000	2024-05-08 10:29AM EDT	1,040.00	1.35	0.00	4.70	0.00	-	5	37	0.00%
CMG250117P01060000	2024-04-25 2:22PM EDT	1,060.00	0.12	0.00	4.40	0.00	-	2	3	0.00%
CMG250117P01080000	2024-06-20 3:46PM EDT	1,080.00	1.20	0.00	0.00	0.00	-	1	3	0.00%
CMG250117P01100000	2024-06-24 3:20PM EDT	1,100.00	0.80	0.00	0.00	0.00	-	28	44	0.00%
CMG250117P01120000	2023-04-17 11:45AM EDT	1,120.00	53.50	24.00	38.50	0.00	-	1	6	0.00%
CMG250117P01140000	2024-03-05 4:14PM EDT	1,140.00	4.00	0.00	6.00	0.00	-	2	8	0.00%
CMG250117P01160000	2023-12-13 3:13PM EDT	1,160.00	8.50	5.60	11.50	0.00	-	5	7	0.00%
CMG250117P01180000	2023-11-22 4:55PM EDT	1,180.00	14.00	1.55	16.40	0.00	-	1	15	0.00%
CMG250117P01200000	2024-04-26 10:31AM EDT	1,200.00	0.93	0.25	4.50	0.00	-	3	23	0.00%
CMG250117P01220000	2024-06-11 1:50PM EDT	1,220.00	1.20	0.00	0.00	0.00	-	3	30	0.00%
CMG250117P01240000	2024-03-08 10:31AM EDT	1,240.00	2.60	0.00	6.40	0.00	-	1	27	0.00%
CMG250117P01250000	2024-03-26 1:17PM EDT	1,250.00	2.25	0.20	6.00	0.00	-	11	35	0.00%
CMG250117P01260000	2024-03-20 12:29PM EDT	1,260.00	1.81	0.05	7.10	0.00	-	3	31	0.00%
CMG250117P01280000	2024-06-04 9:45AM EDT	1,280.00	0.95	0.00	0.00	0.00	-	26	122	0.00%
CMG250117P01300000	2024-06-11 10:33AM EDT	1,300.00	2.50	0.00	0.00	0.00	-	3	219	0.00%
CMG250117P01320000	2024-03-20 12:26PM EDT	1,320.00	1.95	0.25	7.70	0.00	-	2	215	0.00%
CMG250117P01340000	2024-03-20 10:16AM EDT	1,340.00	2.20	0.05	8.00	0.00	-	1	9	0.00%
CMG250117P01350000	2024-06-17 12:27PM EDT	1,350.00	0.86	0.00	0.00	0.00	-	1	44	0.00%
CMG250117P01360000	2024-02-01 1:55PM EDT	1,360.00	9.90	0.00	9.60	0.00	-	4	181	0.00%
CMG250117P01380000	2024-01-31 12:03PM EDT	1,380.00	10.60	0.00	0.00	0.00	-	8	7	0.00%
CMG250117P01400000	2024-06-24 10:29AM EDT	1,400.00	1.60	0.00	0.00	0.00	-	20	109	0.00%
CMG250117P01410000	2024-04-01 10:20AM EDT	1,410.00	4.50	0.50	5.50	0.00	-	1	47	0.00%
CMG250117P01420000	2023-11-03 11:59AM EDT	1,420.00	38.40	19.70	28.60	0.00	-	1	100	0.00%
CMG250117P01430000	2024-04-01 10:21AM EDT	1,430.00	4.10	0.00	4.80	0.00	-	1	14	0.00%
CMG250117P01440000	2023-12-08 12:00PM EDT	1,440.00	24.97	21.60	30.10	0.00	-	1	10	0.00%
CMG250117P01450000	2024-04-30 12:05PM EDT	1,450.00	1.70	0.50	6.10	0.00	-	1	117	0.00%
CMG250117P01460000	2024-06-20 11:51AM EDT	1,460.00	3.09	0.00	0.00	0.00	-	6	21	0.00%
CMG250117P01470000	2024-02-01 2:23PM EDT	1,470.00	14.60	0.05	10.00	0.00	-	4	31	0.00%
CMG250117P01480000	2024-06-20 11:51AM EDT	1,480.00	3.24	0.00	0.00	0.00	-	3	29	0.00%
CMG250117P01490000	2024-03-20 11:15AM EDT	1,490.00	2.44	2.30	10.00	0.00	-	5	15	0.00%
CMG250117P01500000	2024-06-25 3:15PM EDT	1,500.00	2.61	0.00	0.00	-0.69	-20.91%	5	346	0.00%
CMG250117P01520000	2024-06-20 11:51AM EDT	1,520.00	3.76	0.00	0.00	0.00	-	2	46	0.00%
CMG250117P01540000	2024-06-03 1:20PM EDT	1,540.00	3.35	0.00	0.00	0.00	-	3	37	0.00%
CMG250117P01550000	2024-04-24 3:39PM EDT	1,550.00	6.00	0.05	5.50	0.00	-	1	40	0.00%
CMG250117P01560000	2024-03-20 10:58AM EDT	1,560.00	4.10	6.70	11.70	0.00	-	1	2	0.00%
CMG250117P01570000	2024-06-07 3:24PM EDT	1,570.00	4.00	0.00	0.00	0.00	-	1	24	0.00%
CMG250117P01580000	2024-04-23 11:23AM EDT	1,580.00	7.15	0.00	0.00	0.00	-	14	0	0.00%
CMG250117P01590000	2024-05-14 11:56AM EDT	1,590.00	2.85	1.00	6.60	0.00	-	1	34	0.00%
CMG250117P01600000	2024-06-25 3:15PM EDT	1,600.00	3.89	0.00	0.00	+1.79	+85.24%	2	289	0.00%
CMG250117P01610000	2024-02-16 1:24PM EDT	1,610.00	12.98	5.00	14.00	0.00	-	1	10	0.00%
CMG250117P01620000	2024-04-30 11:53AM EDT	1,620.00	3.74	0.05	7.40	0.00	-	1	12	0.00%
CMG250117P01630000	2023-09-27 11:33AM EDT	1,630.00	124.80	93.10	106.00	0.00	-	1	1	0.00%
CMG250117P01640000	2024-04-30 12:45PM EDT	1,640.00	3.91	0.05	7.60	0.00	-	15	10	0.00%
CMG250117P01650000	2024-05-29 12:33PM EDT	1,650.00	3.30	0.00	0.00	0.00	-	2	224	0.00%
CMG250117P01660000	2024-04-30 12:55PM EDT	1,660.00	4.08	0.30	7.90	0.00	-	9	6	0.00%
CMG250117P01670000	2024-01-12 11:22AM EDT	1,670.00	42.50	10.40	20.40	0.00	-	2	5	0.00%
CMG250117P01680000	2024-04-29 1:20PM EDT	1,680.00	4.40	0.45	8.60	0.00	-	20	11	0.00%
CMG250117P01690000	2024-02-13 2:59PM EDT	1,690.00	17.70	9.00	17.00	0.00	-	7	16	0.00%
CMG250117P01700000	2024-06-18 10:59AM EDT	1,700.00	5.00	0.00	0.00	0.00	-	1	188	0.00%
CMG250117P01710000	2024-03-21 11:02AM EDT	1,710.00	7.60	10.30	15.50	0.00	-	2	6	0.00%
CMG250117P01720000	2024-03-21 1:33PM EDT	1,720.00	8.70	10.90	16.50	0.00	-	3	11	0.00%
CMG250117P01730000	2024-04-04 3:25PM EDT	1,730.00	11.10	2.20	10.00	0.00	-	106	161	0.00%
CMG250117P01740000	2024-05-07 10:52AM EDT	1,740.00	5.32	2.00	8.20	0.00	-	2	32	0.00%
CMG250117P01750000	2024-06-11 10:36AM EDT	1,750.00	5.48	0.00	0.00	0.00	-	5	73	0.00%
CMG250117P01760000	2024-06-13 12:38PM EDT	1,760.00	5.82	0.00	0.00	0.00	-	4	41	0.00%
CMG250117P01770000	2024-04-29 10:07AM EDT	1,770.00	6.15	1.60	9.90	0.00	-	5	45	0.00%
CMG250117P01780000	2024-01-12 11:22AM EDT	1,780.00	58.50	17.60	26.90	0.00	-	5	55	0.00%
CMG250117P01790000	2024-04-30 3:25PM EDT	1,790.00	6.26	3.30	9.80	0.00	-	1	30	0.00%
CMG250117P01800000	2024-06-24 9:39AM EDT	1,800.00	7.20	0.00	0.00	0.00	-	2	413	0.00%
CMG250117P01810000	2024-06-18 3:43PM EDT	1,810.00	6.20	0.00	0.00	0.00	-	6	63	0.00%
CMG250117P01820000	2024-06-18 11:43AM EDT	1,820.00	6.40	0.00	0.00	0.00	-	5	155	0.00%
CMG250117P01830000	2024-03-20 12:47PM EDT	1,830.00	12.85	15.00	21.60	0.00	-	1	4	0.00%
CMG250117P01840000	2024-05-29 10:41AM EDT	1,840.00	7.07	0.00	0.00	0.00	-	1	7	0.00%
CMG250117P01850000	2024-06-24 10:28AM EDT	1,850.00	7.08	0.00	0.00	0.00	-	11	131	0.00%
CMG250117P01860000	2024-02-02 3:40PM EDT	1,860.00	44.85	18.40	27.00	0.00	-	17	60	0.00%
CMG250117P01870000	2024-04-01 9:46AM EDT	1,870.00	16.43	4.60	12.20	0.00	-	5	6	0.00%
CMG250117P01880000	2024-02-07 12:01PM EDT	1,880.00	28.05	24.40	29.00	0.00	-	7	34	0.00%
CMG250117P01890000	2024-06-18 1:49PM EDT	1,890.00	7.10	0.00	0.00	0.00	-	1	4	0.00%
CMG250117P01900000	2024-06-25 3:40PM EDT	1,900.00	8.69	0.00	0.00	-0.64	-6.86%	16	124	0.00%
CMG250117P01910000	2024-05-02 10:39AM EDT	1,910.00	9.75	4.00	12.10	0.00	-	1	17	0.00%
CMG250117P01920000	2024-06-18 12:18PM EDT	1,920.00	7.60	0.00	0.00	0.00	-	1	147	0.00%
CMG250117P01930000	2024-02-15 10:39AM EDT	1,930.00	35.95	24.00	30.00	0.00	-	1	13	0.00%
CMG250117P01940000	2024-06-18 1:47PM EDT	1,940.00	8.00	0.00	0.00	0.00	-	2	12	0.00%
CMG250117P01950000	2024-06-25 3:19PM EDT	1,950.00	8.30	0.00	0.00	0.00	-	22	45	0.00%
CMG250117P01960000	2024-06-21 11:38AM EDT	1,960.00	10.69	0.00	0.00	0.00	-	1	18	0.00%
CMG250117P01970000	2024-06-25 11:45AM EDT	1,970.00	10.01	0.00	0.00	-1.99	-16.58%	2	8	0.00%
CMG250117P01980000	2024-05-06 3:04PM EDT	1,980.00	10.60	7.00	13.50	0.00	-	2	14	0.00%
CMG250117P01990000	2024-06-20 10:27AM EDT	1,990.00	10.25	0.00	0.00	0.00	-	1	49	0.00%
CMG250117P02000000	2024-06-25 10:47AM EDT	2,000.00	11.20	0.00	0.00	-0.20	-1.75%	1	334	0.00%
CMG250117P02010000	2024-05-06 12:26PM EDT	2,010.00	13.00	8.50	14.30	0.00	-	2	33	0.00%
CMG250117P02020000	2024-03-22 11:56AM EDT	2,020.00	24.85	29.10	33.40	0.00	-	1	9	0.00%
CMG250117P02030000	2024-04-29 12:59PM EDT	2,030.00	13.00	8.60	14.40	0.00	-	4	20	0.00%
CMG250117P02040000	2024-04-25 12:16PM EDT	2,040.00	17.60	8.60	15.70	0.00	-	4	13	0.00%
CMG250117P02050000	2024-06-25 1:31PM EDT	2,050.00	11.60	0.00	0.00	-1.50	-11.45%	1	91	0.00%
CMG250117P02100000	2024-06-25 1:30PM EDT	2,100.00	13.40	0.00	0.00	+1.90	+16.52%	3	84	0.00%
CMG250117P02150000	2024-06-25 2:13PM EDT	2,150.00	15.70	0.00	0.00	-0.30	-1.88%	2	109	0.00%
CMG250117P02200000	2024-06-25 2:13PM EDT	2,200.00	17.80	0.00	0.00	-2.20	-11.00%	5	191	0.00%
CMG250117P02250000	2024-06-24 9:30AM EDT	2,250.00	24.30	0.00	0.00	0.00	-	3	110	0.00%
CMG250117P02300000	2024-06-12 3:45PM EDT	2,300.00	25.03	0.00	0.00	0.00	-	6	79	0.00%
CMG250117P02350000	2024-06-17 1:57PM EDT	2,350.00	24.70	0.00	0.00	0.00	-	33	169	0.00%
CMG250117P02400000	2024-06-24 12:28PM EDT	2,400.00	35.00	0.00	0.00	0.00	-	2	140	0.00%
CMG250117P02450000	2024-06-21 10:14AM EDT	2,450.00	38.45	0.00	0.00	0.00	-	50	223	0.00%
CMG250117P02500000	2024-06-25 3:23PM EDT	2,500.00	40.00	0.00	0.00	-8.90	-18.20%	6	220	0.00%
CMG250117P02550000	2024-06-25 10:26AM EDT	2,550.00	47.40	0.00	0.00	+8.25	+21.07%	3	65	0.00%
CMG250117P02600000	2024-06-25 9:52AM EDT	2,600.00	54.44	0.00	0.00	-3.14	-5.45%	2	137	0.00%
CMG250117P02650000	2024-06-21 10:14AM EDT	2,650.00	66.90	0.00	0.00	0.00	-	50	229	0.00%
CMG250117P02700000	2024-06-25 9:52AM EDT	2,700.00	70.55	0.00	0.00	-3.70	-4.98%	25	208	0.00%
CMG250117P02750000	2024-06-21 2:21PM EDT	2,750.00	89.07	0.00	0.00	0.00	-	1	221	0.00%
CMG250117P02800000	2024-06-25 1:36PM EDT	2,800.00	89.88	0.00	0.00	-5.72	-5.98%	24	173	0.00%
CMG250117P02850000	2024-06-25 10:14AM EDT	2,850.00	102.15	0.00	0.00	-19.33	-15.91%	2	236	0.00%
CMG250117P02900000	2024-06-25 3:49PM EDT	2,900.00	109.35	0.00	0.00	-13.25	-10.81%	4	200	0.00%
CMG250117P02950000	2024-06-25 3:34PM EDT	2,950.00	123.26	0.00	0.00	-27.75	-18.38%	19	204	0.00%
CMG250117P03000000	2024-06-25 2:23PM EDT	3,000.00	146.00	0.00	0.00	-13.00	-8.18%	10	313	0.00%
CMG250117P03050000	2024-06-18 11:34AM EDT	3,050.00	123.00	0.00	0.00	0.00	-	2	19	0.00%
CMG250117P03100000	2024-06-25 3:22PM EDT	3,100.00	170.32	0.00	0.00	-30.78	-15.31%	1	37	0.00%
CMG250117P03150000	2024-06-25 3:24PM EDT	3,150.00	190.00	0.00	0.00	-29.20	-13.32%	3	11	0.00%
CMG250117P03200000	2024-06-25 3:15PM EDT	3,200.00	214.75	0.00	0.00	-21.25	-9.00%	4	30	0.00%
CMG250117P03250000	2024-06-24 10:28AM EDT	3,250.00	271.20	0.00	0.00	0.00	-	7	13	0.00%
CMG250117P03300000	2024-06-25 10:16AM EDT	3,300.00	280.30	0.00	0.00	-13.40	-4.56%	2	20	0.00%
CMG250117P03350000	2024-06-20 1:40PM EDT	3,350.00	328.00	0.00	0.00	0.00	-	3	22	0.00%
CMG250117P03400000	2024-06-24 2:41PM EDT	3,400.00	355.00	0.00	0.00	0.00	-	1	12	0.00%
CMG250117P03450000	2024-06-17 3:33PM EDT	3,450.00	286.72	0.00	0.00	0.00	-	2	3	0.00%
CMG250117P03500000	2024-06-21 1:33PM EDT	3,500.00	415.19	0.00	0.00	0.00	-	2	7	0.00%
CMG250117P03550000	2024-03-27 9:35AM EDT	3,550.00	615.00	474.00	492.00	0.00	-	1	0	0.00%
CMG250117P03600000	2024-05-10 11:28AM EDT	3,600.00	428.70	477.10	495.00	0.00	-	1	10	0.00%
CMG250117P03800000	2024-06-17 12:32PM EDT	3,800.00	515.04	0.00	0.00	0.00	-	-	1	0.00%
CMG250117P03900000	2024-04-11 11:14AM EDT	3,900.00	919.13	659.40	676.50	0.00	-	-	1	0.00%
CMG250117P03950000	2024-04-11 9:40AM EDT	3,950.00	971.85	704.60	722.00	0.00	-	-	0	0.00%
CMG250117P04000000	2024-04-25 9:31AM EDT	4,000.00	987.30	842.00	860.40	0.00	-	1	0	0.00%
CMG250117P04100000	2024-04-11 10:08AM EDT	4,100.00	1,124.71	850.10	870.00	0.00	-	-	0	0.00%
CMG250117P04200000	2024-04-22 11:47AM EDT	4,200.00	1,328.85	1,038.30	1,057.00	0.00	-	2	0	0.00%
CMG250117P04300000	2024-06-20 3:13PM EDT	4,300.00	1,112.40	0.00	0.00	0.00	-	10	1	0.00%
CMG250117P04500000	2024-06-20 9:34AM EDT	4,500.00	1,073.70	0.00	0.00	0.00	-	-	0	0.00%
CMG250117P04600000	2024-06-20 9:34AM EDT	4,600.00	1,169.40	0.00	0.00	0.00	-	1	0	0.00%
CMG250117P04800000	2024-05-28 9:31AM EDT	4,800.00	1,628.10	0.00	0.00	0.00	-	10	0	0.00%

恒指21,251.98+614.74(+2.98%)

國指7,620.74+255.15(+3.46%)

上證綜指3,301.93+43.07(+1.32%)

滬深3003,997.79+41.80(+1.06%)

美元7.7697-0.0007(-0.01%)

人民幣0.9106+0.0001(+0.01%)

Chipotle Mexican Grill, Inc. (CMG)

恒指
21,251.98
+614.74(+2.98%)

國指
7,620.74
+255.15(+3.46%)

上證綜指
3,301.93
+43.07(+1.32%)

滬深300
3,997.79
+41.80(+1.06%)

美元
7.7697
-0.0007(-0.01%)

人民幣
0.9106
+0.0001(+0.01%)