IDEA Stock Analysis and important levels are listed below

Please check the Trend and trade with Trend for higher probability
Please note that Narrow CPR Stocks can trend in any direction. It is higher probability trade.

IDEA Stock Analysis and important levels marked

Important levels marked as per price action level.

IDEA Important level VWAP Values

Date Symbol Close VWAP Volume Del_Percent
2023-03-31 IDEA 5.8 5.84 114439391 33.31
2023-03-29 IDEA 5.9 5.92 95162411 36.46
2023-03-28 IDEA 5.9 5.89 109833770 33.96
2023-03-27 IDEA 6.05 6.13 73481124 35.92

IDEA Stock Daily Analysis with Del%

Date Prev_Close Close CHGP VWAP Volume Turnover Trades Open_Int Del_Percent Fut_OI Fut_COI Fut_CHGP CEOI CECHOI CECH_OI PEOI PECHOI PECH_OI Fut_Analysis
2023-09-05 10 9.9 -1.00 9.94 135212639 13 77.027 106368000 1520 57 3 8367 135 1 4177 130 3 LongBuiltup
2023-09-04 10 10.0 0.00 10.0 286251897 29 114.877 105968000 1514 384 25 8232 766 9 4047 566 13
2023-08-22 7.55 7.7 1.99 7.74 211201955 16 68.498 933280000 13333 54 0 8602 151 1 3309 -21 0 LongBuiltup
2023-08-21 7.6 7.55 -0.66 7.59 50792310 4 50.316 929520000 13279 51 0 8451 10 0 3329 -41 -1 ShortBuiltup
2023-08-18 7.75 7.6 -1.94 7.62 59588288 5 61.909 925920000 13227 289 2 8441 318 3 3370 81 2 ShortBuiltup
2023-08-16 8.05 7.8 7.86 81663655 6 88.47
2023-08-14 8.1 8.05 -0.62 7.96 84213332 7 51.873 882080000 12601 -62 0 7683 325 4 3096 15 0 LongUnwind
2023-08-02 8.25 7.9 -4.24 8.06 122998245 10 57.632 799920000 11427 -87 0 6125 275 4 2507 109 4 LongUnwind
2023-08-01 8.3 8.25 -0.60 8.32 53341718 4 50.787 806000000 11514 174 1 5849 160 2 2399 193 8 ShortBuiltup
2023-07-31 8.35 8.3 -0.60 8.41 167830357 14 66.285 793840000 11341 65 0 5689 47 0 2206 135 6 ShortBuiltup
2023-07-28 8.5 8.35 -1.76 8.34 105874945 9 57.852 789280000 11275 -21 0 5642 631 11 2071 208 10 LongUnwind
2023-07-27 8.75 8.5 -2.86 8.64 349303652 30 103.095 960320000 13719 -838 -6 6891 566 8 3139 391 12 LongUnwind
2023-07-26 7.9 8.75 10.76 8.47 432809258 37 105.972 101896000 1456 2950 202 6326 529 8 2749 174 6 LongBuiltup
2023-07-25 7.9 7.9 0.00 7.94 83289856 7 48.833 812480000 11607 103 0 5797 -7 0 2575 62 2
2023-07-24 7.85 7.9 0.64 8.03 201076327 16 82.926 805280000 11504 -7 0 5803 402 6 2513 157 6 ShortCovering
2023-07-21 7.55 7.85 3.97 7.78 182052309 14 58.953 805760000 11511 893 7 5401 318 5 2357 -7 0 LongBuiltup
2023-07-20 7.7 7.55 -1.95 7.64 78672776 6 40.91 743280000 10618 89 0 5083 163 3 2363 146 6 ShortBuiltup
2023-07-19 7.65 7.7 0.65 7.73 214414336 17 62.582 737040000 10529 190 1 4920 123 2 2217 25 1 LongBuiltup
2023-07-13 7.35 7.25 -1.36 7.29 54894524 4 38.262 690160000 9859 247 2 4317 167 3 2264 86 3 ShortBuiltup
2023-07-12 7.35 7.35 0.00 7.36 36718376 3 30.241 672880000 9613 -14 0 4150 9 0 2178 22 1
2023-07-11 7.4 7.35 -0.68 7.39 26691845 2 31.106 673840000 9626 -18 0 4141 33 0 2157 -1 0 LongUnwind
2023-07-10 7.45 7.4 -0.67 7.37 57873891 4 31.089 675120000 9645 74 0 4107 94 2 2158 42 1 ShortBuiltup
2023-07-07 7.5 7.45 -0.67 7.46 44264999 3 31.561 669920000 9570 -165 -1 4014 145 3 2115 22 1 LongUnwind
2023-07-06 7.4 7.5 1.35 7.48 59174436 4 32.706 681440000 9735 81 0 3869 127 3 2094 24 1 LongBuiltup
2023-07-05 7.45 7.4 -0.67 7.42 52251221 4 32.755 675760000 9654 -198 -2 3742 166 4 2070 246 11 LongUnwind
2023-07-04 7.55 7.45 -1.32 7.49 114988757 9 41.487 689600000 9851 229 2 3576 57 1 1824 67 3 ShortBuiltup
2023-07-03 7.45 7.55 1.34 7.55 113730513 9 44.873 673600000 9623 195 2 3519 285 8 1757 173 9 LongBuiltup
2023-06-30 7.45 7.45 0.00 7.43 67694572 5 57.326 659920000 9427 469 4 3234 432 13 1584 205 12
2023-06-28 7.5 7.45 -0.67 7.54 162932638 12 55.709 696490000 9950 -251 -2 6172 264 4 2828 92 3 LongUnwind
2023-06-27 7.65 7.5 -1.96 7.6 146099646 11 40.757 714050000 10201 14 0 5909 87 1 2736 94 3 ShortBuiltup
2023-06-26 7.45 7.65 2.68 7.54 121102250 9 62.444 713090000 10187 264 2 5822 127 2 2643 1 0 LongBuiltup
2023-06-23 7.45 7.45 0.00 7.47 121876136 9 54.802 694610000 9923 323 3 5694 68 1 2642 35 1
2023-06-22 7.75 7.45 -3.87 7.57 178616430 14 62.909 671990000 9600 603 6 5627 151 2 2607 107 4 ShortBuiltup
2023-06-21 7.4 7.75 4.73 7.62 204460640 16 92.672 629770000 8997 63 0 5475 42 0 2499 -38 -1 LongBuiltup
2023-06-20 7.6 7.4 -2.63 7.45 76398916 6 62.104 625360000 8934 224 2 5433 308 5 2538 158 6 ShortBuiltup
2023-06-19 7.8 7.6 -2.56 7.69 60944546 5 82.423 609660000 8709 185 2 5125 11 0 2379 32 1 ShortBuiltup
2023-06-16 7.8 7.8 0.00 7.86 70611505 6 82.234 596720000 8525 142 1 5115 93 1 2348 3 0
2023-06-15 7.9 7.8 -1.27 7.89 110857729 9 97.889 586770000 8382 -127 -1 5022 -35 0 2345 71 3 LongUnwind
2023-06-14 7.7 7.9 2.60 8.07 344314076 28 142.464 595690000 8510 193 2 5057 143 2 2274 158 6 LongBuiltup
2023-06-13 7.5 7.7 2.67 7.69 168436075 13 52.741 582160000 8317 190 2 4914 118 2 2116 76 3 LongBuiltup
2023-06-12 7.3 7.5 2.74 7.44 94726837 7 59.042 568880000 8127 134 1 4796 -70 -1 2040 -36 -1 LongBuiltup
2023-06-09 7.35 7.3 -0.68 7.36 99974916 7 80.152 559470000 7992 -170 -2 4866 200 4 2076 79 3 LongUnwind
2023-06-08 7.65 7.35 -3.92 7.53 135736706 10 58.658 571360000 8162 77 0 4667 -131 -2 1997 105 5 ShortBuiltup
2023-06-07 7.05 7.65 8.51 7.49 218120279 16 96.584 565940000 8085 493 6 4798 968 20 1892 85 4 LongBuiltup
2023-06-06 7.15 7.05 -1.40 7.09 35549017 3 42.667 531460000 7592 -68 0 3830 119 3 1807 47 2 LongUnwind
2023-06-05 7.15 7.15 0.00 7.14 34807393 2 46.477 536250000 7661 -137 -1 3711 185 4 1760 48 2
2023-06-02 7.15 7.15 0.00 7.16 30962188 2 35.623 545840000 7798 37 0 3526 19 0 1712 87 5
2023-06-01 7.2 7.15 -0.69 7.2 39538257 3 46.349 543270000 7761 -24 0 3507 125 3 1625 30 1 LongUnwind
2023-05-31 7.1 7.2 1.41 7.09 101093940 7 69.53 544980000 7785 -90 -1 3382 121 3 1595 33 2 ShortCovering
2023-05-30 7.1 7.1 0.00 7.12 45601346 3 50.059 551260000 7875 55 0 3261 120 3 1562 42 2
2023-05-29 7.05 7.1 0.71 7.17 86663626 6 59.397 547390000 7820 253 3 3141 322 10 1520 97 6 LongBuiltup
2023-05-26 7.0 7.05 0.71 7.08 78262217 6 60.444 529690000 7567 51 0 2819 425 15 1423 65 4 LongBuiltup
2023-05-25 6.95 7.0 0.72 7.08 149531180 11 51.703 609720000 8710 -854 -9 4406 144 3 2337 142 6 ShortCovering
2023-05-24 6.95 6.95 0.00 6.99 77537344 5 59.968 669520000 9565 -63 0 4263 -47 -1 2195 74 3
2023-05-23 7.0 6.95 -0.71 6.99 33836036 2 50.857 673950000 9628 -565 -5 4309 -25 0 2121 26 1 LongUnwind
2023-05-22 7.05 7.0 -0.71 7.01 35838782 3 44.555 713520000 10193 949 9 4334 136 3 2095 19 0 ShortBuiltup
2023-05-19 7.0 7.05 0.71 6.99 49912293 3 42.13 647110000 9244 145 1 4198 67 1 2076 61 2 LongBuiltup
2023-05-18 7.05 7.0 -0.71 7.03 47696869 3 40.707 636980000 9100 357 3 4131 176 4 2016 48 2 ShortBuiltup
2023-05-12 7.15 7.0 -2.10 7.04 74270136 5 47.931 543870000 7770 132 1 3743 44 1 1814 56 3 ShortBuiltup
2023-05-11 6.75 7.15 5.93 7.11 202578532 14 86.987 534610000 7637 102 1 3699 520 14 1758 44 2 LongBuiltup
2023-05-10 6.8 6.75 -0.74 6.7 101392533 7 40.623 527500000 7536 -163 -2 3179 156 4 1714 39 2 LongUnwind
2023-05-09 6.9 6.8 -1.45 6.89 31986884 2 47.215 538900000 7699 121 1 3023 133 4 1675 32 1 ShortBuiltup
2023-05-08 6.9 6.9 0.00 6.94 26422235 2 31.285 530440000 7578 -43 0 2890 -7 0 1644 -9 0
2023-04-24 6.45 6.35 -1.55 6.35 88279995 6 48.966 645820000 9226 700 7 3948 156 3 2283 52 2 ShortBuiltup
2023-04-21 6.05 6.45 6.61 6.46 326277787 21 83.952 596820000 8526 854 10 3792 420 11 2231 208 9 LongBuiltup
2023-04-20 6.05 6.05 0.00 6.05 20160099 1 25.298 537040000 7672 113 1 3372 -22 0 2023 -5 0
2023-04-19 6.05 6.05 0.00 6.08 28209620 2 54.234 529130000 7559 -33 0 3394 4 0 2028 -31 -1
2023-04-18 6.05 6.05 0.00 6.06 27942624 2 43.567 531440000 7592 13 0 3390 1 0 2059 2 0
2023-04-17 6.05 6.05 0.00 6.06 35501339 2 68.89 530530000 7579 30 0 3389 -111 -3 2057 -24 -1
2023-04-13 6.2 6.05 6.14 38875654 2 72.775 39.20
2023-04-12 6.1 6.2 1.64 6.19 39172810 2 70.87 525210000 37.74 7503 42 0 3328 50 1 2063 -2 0 LongBuiltup
2023-04-11 6.15 6.1 -0.81 6.13 36352340 2 59.025 522270000 33.96 7461 8 0 3278 33 1 2065 26 1 ShortBuiltup
2023-04-10 6.25 6.15 -1.60 6.16 37645193 2 46.454 521710000 25.97 7453 83 1 3245 103 3 2039 148 7 ShortBuiltup
2023-04-06 6.25 6.25 0.00 6.25 87622817 5 49.999 515900000 16.54 7370 -16 0 3142 113 3 1891 52 2
2023-04-05 6.15 6.25 1.63 6.22 109358436 7 63.815 517020000 16.37 7386 44 0 3029 236 7 1839 40 2 LongBuiltup
2023-04-03 5.8 6.15 6.03 6.08 115281750 7 54.956 513940000 26.42 7342 -24 0 2793 219 7 1799 80 4 ShortCovering
2023-03-31 5.9 5.8 -1.69 5.84 114439391 7 85.468 515620000 33.31 7366 236 3 2574 484 18 1719 136 7 ShortBuiltup
2023-03-29 5.9 5.9 0.00 5.92 95162411 6 58.456 552720000 36.46 7896 -911 -11 5853 381 6 2201 -226 -10
2023-03-28 6.05 5.9 -2.48 5.89 109833770 6 68.467 616490000 33.96 8807 559 6 5472 238 4 2427 -104 -4 ShortBuiltup
2023-03-27 6.25 6.05 -3.20 6.13 73481124 5 56.538 577360000 35.92 8248 -236 -2 5234 290 5 2531 56 2 LongUnwind
2023-03-24 6.45 6.25 -3.10 6.33 113503938 7 66.116 593880000 25.86 8484 211 2 4944 229 4 2475 160 6 ShortBuiltup
2023-03-23 6.55 6.45 -1.53 6.48 54965463 4 53.462 579110000 8273 642 7 4715 119 2 2315 -15 0 ShortBuiltup
2023-03-22 6.3 6.55 3.97 6.6 170527399 11 53.641 534170000 7631 -44 0 4596 299 6 2330 51 2 ShortCovering
2023-03-21 6.35 6.3 -0.79 6.34 50371395 3 56.562 537250000 7675 98 1 4297 28 0 2279 -17 0 ShortBuiltup
2023-03-20 6.4 6.35 -0.78 6.34 66231334 4 69.25 530390000 7577 210 2 4269 87 2 2296 2 0 ShortBuiltup
2023-03-17 6.45 6.4 -0.78 6.43 79553023 5 61.105 515690000 7367 -31 0 4182 70 1 2294 -6 0 LongUnwind
2023-03-16 6.4 6.45 0.78 6.39 70627780 5 60.215 517860000 7398 166 2 4112 103 2 2300 13 0 LongBuiltup
2023-03-15 6.55 6.4 -2.29 6.48 58760946 381002 56.502 506240000 7232 99 1 4009 66 1 2287 92 4 ShortBuiltup
2023-03-14 6.6 6.55 -0.76 6.55 58565265 383639 59.263 499310000 7133 142 1 3943 -17 0 2195 -6 0 ShortBuiltup
2023-03-13 6.75 6.6 -2.22 6.64 54468617 361560 90.697 489370000 6991 109 1 3960 100 2 2201 -8 0 ShortBuiltup
2023-03-10 6.85 6.75 6.77 49809823 337375 53.469
2023-03-09 6.95 6.85 6.92 39876831 275925 52.99
2023-03-08 6.95 6.95 6.92 34888541 241499 51.58
2023-03-06 6.9 6.95 0.72 6.97 48641336 338964 158.027 472570000 6751 18 0 3653 66 1 2087 9 0 LongBuiltup
2023-03-03 6.95 6.9 -0.72 6.91 53189694 367695 57.015 471310000 6733 157 2 3587 141 3 2078 35 1 ShortBuiltup
2023-03-02 6.9 6.95 0.72 6.96 40814192 284126 62.215 460320000 6576 27 0 3446 95 2 2043 28 1 LongBuiltup
2023-03-01 6.8 6.9 1.47 6.88 101315010 697034 84.339 458430000 6549 -41 0 3351 94 2 2015 71 3 ShortCovering
2023-02-28 6.7 6.8 1.49 6.77 67725048 458489 71.912 461300000 6590 10 0 3257 99 3 1944 -9 0 LongBuiltup
2023-02-27 6.75 6.7 -0.74 6.67 86209985 574718 106.068 460600000 6580 50 0 3158 196 6 1953 81 4 ShortBuiltup
2023-02-24 6.7 6.75 0.75 6.83 134764686 920350 104.685 457100000 6530 304 4 2962 955 32 1872 662 35 LongBuiltup
2023-02-23 7.0 6.7 -4.29 6.81 200373402 1365431 76.23 471170000 6731 -336 -4 7855 -180 -2 2464 -639 -25 LongUnwind
2023-02-22 7.0 7.0 0.00 7.05 94172202 663516 71.429 706300000 10090 -678 -6 8035 -107 -1 3103 -274 -8
2023-02-21 7.05 7.0 -0.71 6.99 56554003 395204 56.93 753760000 10768 413 3 8142 98 1 3377 2 0 ShortBuiltup
2023-02-20 7.25 7.05 -2.76 7.0 152049838 1064424 97.496 724850000 10355 805 7 8044 311 3 3375 -8 0 ShortBuiltup
2023-02-16 7.75 7.5 -3.23 7.53 82248551 619042 91.131 654990000 9357 130 1 7380 264 3 3527 48 1 ShortBuiltup
2023-02-15 7.7 7.75 0.65 7.72 31730009 244931 60.392 645890000 9227 127 1 7116 193 2 3479 22 0 LongBuiltup
2023-02-14 7.85 7.7 -1.91 7.72 50984495 393420 66.299 637000000 9100 107 1 6923 129 1 3457 -7 0 ShortBuiltup
2023-02-13 7.85 7.85 0.00 7.9 50407661 398022 87.733 629510000 8993 95 1 6794 166 2 3464 22 0
2023-02-10 7.85 7.85 0.00 7.89 71585105 564562 78.64 622860000 8898 -82 0 6628 26 0 3442 -37 -1
2023-02-09 7.9 7.85 7.84 95732533 750353 77.542
2023-02-08 7.95 7.9 -0.63 7.83 135146676 1058293 142.151 629650000 8995 27 0 6468 -91 -1 3573 6 0 ShortBuiltup
2023-02-07 8.25 7.95 -3.64 8.03 224333616 1800592 154.501 627760000 8968 -64 0 6559 306 4 3567 189 5 LongUnwind
2023-02-06 6.85 8.25 20.44 8.33 675108185 5625653 286.482 632240000 9032 146 1 6253 2359 37 3378 1151 34 LongBuiltup
2023-02-03 6.8 6.85 0.74 6.68 143726966 960050 199.999 622020000 8886 428 4 3894 355 9 2227 67 3 LongBuiltup
2023-02-02 6.7 6.8 1.49 6.88 109039158 749853 161.716 592060000 8458 -154 -1 3539 59 1 2160 25 1 ShortCovering
2023-02-01 7.05 6.7 -4.96 6.89 122646396 845342 75.406 602840000 8612 73 0 3480 130 3 2135 64 3 ShortBuiltup
2023-01-31 6.8 7.05 3.68 6.97 108361076 755162 116.357 597730000 8539 -148 -1 3350 230 6 2071 25 1 ShortCovering
2023-01-30 6.4 6.8 6.25 6.79 165341766 1123470 97.29 608090000 8687 213 2 3120 476 15 2046 190 9 LongBuiltup
2023-01-27 6.75 6.4 -5.19 6.5 140336474 911940 122.705 593180000 8474 -54 0 2644 488 18 1856 188 10 LongUnwind
2023-01-25 7.05 6.75 -4.26 6.87 104380508 716647 98.008 683200000 9760 -834 -8 6789 217 3 2863 -402 -14 LongUnwind
2023-01-24 7.05 7.05 0.00 7.07 107329586 758952 67.703 741580000 10594 550 5 6572 235 3 3265 19 0
2023-01-23 7.25 7.05 -2.76 7.09 110363909 782101 91.169 703080000 10044 -783 -7 6337 140 2 3246 59 1 LongUnwind
2023-01-20 7.4 7.25 -2.03 7.31 51597026 377343 65.794 757890000 10827 357 3 6197 276 4 3187 79 2 ShortBuiltup
2023-01-19 7.3 7.4 1.37 7.42 151598798 1125002 81.976 732900000 10470 160 1 5921 191 3 3108 20 0 LongBuiltup
2023-01-18 7.25 7.3 0.69 7.27 40376482 293723 63.782 721700000 10310 63 0 5730 107 1 3088 6 0 LongBuiltup
2023-01-17 7.2 7.25 0.69 7.26 66561448 482964 72.323 717290000 10247 -94 0 5623 113 2 3082 174 5 ShortCovering
2023-01-16 7.3 7.2 -1.37 7.23 76203775 550720 89.006 723870000 10341 87 0 5510 225 4 2908 114 3 ShortBuiltup
2023-01-13 7.35 7.3 -0.68 7.33 81144999 594781 112.732 717780000 10254 71 0 5285 27 0 2794 7 0 ShortBuiltup
2023-01-12 7.45 7.35 -1.34 7.29 82760483 603351 79.964 712810000 10183 227 2 5258 45 0 2787 94 3 ShortBuiltup
2023-01-11 7.25 7.45 2.76 7.37 113799560 838352 74.835 696920000 9956 11 0 5213 121 2 2693 80 2 LongBuiltup
2023-01-10 7.45 7.25 -2.68 7.29 109039325 795136 87.033 696150000 9945 601 6 5092 140 2 2613 106 4 ShortBuiltup
2023-01-09 7.8 7.45 -4.49 7.51 224378162 1684104 141.272 654080000 9344 470 5 4952 699 14 2507 292 11 ShortBuiltup
2023-01-06 7.9 7.8 -1.27 7.79 96073516 748399 83.957 621180000 8874 -95 -1 4253 121 2 2215 89 4 LongUnwind
2023-01-05 7.8 7.9 1.28 7.84 97595157 765554 59.707 627830000 8969 -78 0 4132 155 3 2126 -34 -1 ShortCovering
2023-01-04 7.95 7.8 -1.89 7.81 127150341 992695 70.501 633290000 9047 121 1 3977 103 2 2160 53 2 ShortBuiltup
2023-01-03 8.0 7.95 -0.62 8.03 108858208 873729 61.851 624820000 8926 203 2 3874 -369 -9 2107 89 4 ShortBuiltup
2023-01-02 7.9 8.0 1.27 7.95 48081381 382147 88.527 610610000 8723 -46 0 4243 197 4 2018 34 1 ShortCovering
2022-12-30 7.9 7.9 0.00 7.96 152322656 1211751 105.029 613830000 8769 -230 -2 4046 1241 30 1984 382 19
2022-12-29 7.95 7.9 -0.63 7.89 90189533 711631 69.556 730660000 10438 497 4 6808 454 6 2582 -189 -7 ShortBuiltup
2022-12-28 7.9 7.95 0.63 7.99 101478935 810422 66.255 695870000 9941 206 2 6354 326 5 2771 68 2 LongBuiltup
2022-12-27 7.85 7.9 0.64 7.92 69297538 548966 82.475 681450000 9735 333 3 6028 151 2 2703 -19 0 LongBuiltup
2022-12-26 7.65 7.85 2.61 7.84 93261358 731242 69.746 658140000 9402 -212 -2 5877 63 1 2722 -9 0 ShortCovering
2022-12-23 8.0 7.65 -4.37 7.79 87185371 678739 78.486 672980000 9614 231 2 5814 46 0 2731 66 2 ShortBuiltup
2022-12-22 8.0 8.0 0.00 7.98 84371385 672889 76.853 656810000 9383 144 1 5768 178 3 2665 -51 -1
2022-12-21 8.25 8.0 -3.03 8.1 69210822 560828 71.211 646730000 9239 254 2 5590 118 2 2716 9 0 ShortBuiltup
2022-12-20 8.35 8.25 -1.20 8.22 134972654 1110125 69.246 628950000 8985 55 0 5472 84 1 2707 81 2 ShortBuiltup
2022-12-19 8.3 8.35 0.60 8.32 70978218 590627 51.297 625100000 8930 42 0 5388 52 0 2626 -5 0 LongBuiltup
2022-12-16 8.4 8.3 -1.19 8.39 126725344 1063832 86.099 622160000 8888 106 1 5336 357 6 2631 50 1 ShortBuiltup
2022-12-15 8.65 8.4 -2.89 8.49 166791398 1416560 93.935 614740000 8782 172 1 4979 389 7 2581 92 3 ShortBuiltup
2022-12-14 7.9 8.65 9.49 8.47 515723820 4368871 147.758 4590 828 18 2489 226 9
2022-12-13 7.95 7.9 -0.63 7.92 67357811 533442 66.307 3762 157 4 2263 74 3
2022-12-12 7.95 7.95 0.00 7.93 47484633 376494 59.188 3605 127 3 2189 35 1
2022-12-09 8.0 7.95 -0.62 7.97 64742478 516173 61.316 3478 158 4 2154 7 0
2022-12-08 8.0 8.0 0.00 8.01 26523509 212559 51.324 3320 48 1 2147 -7 0
2022-12-07 8.05 8.0 -0.62 8.0 73626545 589090 85.919 3272 108 3 2154 28 1
2022-12-06 8.15 8.05 -1.23 8.06 118700470 956802 65.546 3164 109 3 2126 156 7
2022-12-05 8.3 8.15 -1.81 8.24 54867545 452367 75.749 3055 42 1 1970 87 4
2022-12-02 8.15 8.3 1.84 8.24 50332214 414607 65.675 3013 64 2 1883 27 1
2022-12-01 8.25 8.15 -1.21 8.17 58794481 480113 58.408 2949 132 4 1856 64 3
2022-11-30 8.05 8.25 2.48 8.17 75150800 613740 109.197 2817 212 7 1792 11 0
2022-11-29 8.05 8.05 0.00 8.06 57370817 462457 119.84 2605 246 9 1781 104 5
2022-11-28 8.05 8.05 0.00 8.08 47234426 381474 81.755 2359 59 2 1677 52 3
2022-11-25 8.05 8.05 0.00 8.03 76771472 616738 85.103 2300 453 19 1625 165 10
2022-11-24 8.25 8.05 -2.42 8.13 110160151 895491 84.141 5312 404 7 2462 -124 -5
2022-11-23 8.35 8.25 -1.20 8.26 74736942 617432 97.693 4908 267 5 2586 24 0
2022-11-22 8.4 8.35 -0.60 8.39 57836622 485332 102.97 4641 83 1 2562 69 2
2022-11-21 8.35 8.4 0.60 8.4 60319068 506410 67.451 4558 -97 -2 2493 -74 -2
2022-11-18 8.35 8.35 0.00 8.34 54369157 453279 111.197 4655 -80 -1 2567 20 0
2022-11-17 8.4 8.35 -0.60 8.41 45772691 384999 104.71 4735 114 2 2547 62 2
2022-11-16 8.45 8.4 -0.59 8.41 64996046 546391 83.988 4621 33 0 2485 55 2
2022-11-14 8.5 8.5 0.00 8.43 98580473 830796 91.583 4621 259 5 2401 65 2
2022-11-11 8.65 8.5 -1.73 8.55 93250736 797232 58.363 4362 45 1 2336 41 1
2022-11-10 8.5 8.65 1.76 8.59 124169423 1067222 93.544 4317 239 5 2295 -1 0
2022-11-09 8.35 8.5 8.51 122752329 1044390 89.494
2022-11-07 8.4 8.35 -0.60 8.35 67831806 566638 62.016 3953 244 6 2309 94 4
2022-11-04 8.55 8.4 -1.75 8.4 99003627 831518 129.836 3709 309 8 2215 191 8
2022-11-03 8.55 8.55 0.00 8.6 25842530 222228 57.168 3400 240 7 2024 57 2
2022-11-02 8.65 8.55 -1.16 8.6 26627766 228892 58.822 3160 233 7 1967 27 1
2022-11-01 8.55 8.65 1.17 8.65 40710403 351981 149.027 2927 216 7 1940 44 2
2022-10-31 8.55 8.55 0.00 8.59 34994151 300515 87.635 2711 178 6 1896 361 19
2022-10-28 8.6 8.55 -0.58 8.6 51348010 441557 74.975 2533 272 10 1535 167 10
2022-10-27 8.6 8.6 0.00 8.63 56715467 489274 84.584 6312 500 7 2356 92 3
2022-10-25 8.7 8.6 -1.15 8.67 60611327 525803 72.596 5812 98 1 2264 -25 -1
2022-10-24 8.7 8.7 0.00 8.72 20707092 180622 27.637 5714 51 0 2289 -5 0
2022-10-21 8.55 8.7 1.75 8.71 86075937 749834 111.621 5663 163 2 2294 83 3
2022-10-20 8.5 8.55 0.59 8.56 68397571 585462 109.034 5500 155 2 2211 40 1
2022-10-19 8.45 8.5 0.59 8.53 40387046 344680 95.19 5345 217 4 2171 3 0
2022-10-18 8.4 8.45 0.60 8.49 57318958 486615 145.118 5128 107 2 2168 12 0
2022-10-17 8.5 8.4 -1.18 8.43 41261207 347961 154.065 5021 233 4 2156 40 1
2022-10-14 8.6 8.5 -1.16 8.61 52104162 448683 120.752 4788 57 1 2116 68 3
2022-10-13 8.65 8.6 -0.58 8.55 84845696 725267 185.211 4731 302 6 2048 92 4
2022-10-12 8.65 8.65 0.00 8.66 65239891 565136 126.998 4429 200 4 1956 61 3
2022-10-11 8.85 8.65 -2.26 8.72 125773464 1096496 192.166 4229 309 7 1895 149 7
2022-10-10 9.1 8.85 -2.75 8.89 79255978 704325 80.459 3920 210 5 1746 96 5
2022-10-07 9.0 9.1 1.11 9.07 120002040 1088990 90.647 3710 167 4 1650 63 3
2022-10-06 9.0 9.0 9.01 67880130 611279 77.114
2022-10-04 8.85 9.0 1.69 9.02 108423095 977755 80.314 3371 197 5 1537 48 3
2022-10-03 8.8 8.85 0.57 8.99 190181511 1709851 112.93 3174 403 12 1489 141 9
2022-09-30 8.5 8.8 3.53 8.82 223318668 1969285 135.852 2771 997 35 1348 555 41
2022-09-29 9.0 8.5 -5.56 8.79 171641115 1509514 128.898 6613 -297 -4 2075 -393 -18
2022-09-28 9.15 9.0 -1.64 9.15 115098132 1053627 76.893 6910 -81 -1 2468 -418 -16
2022-09-27 9.0 9.15 1.67 9.14 83587559 763619 92.654 6991 -164 -2 2886 -145 -5
2022-09-26 8.95 9.0 0.56 8.91 134224433 1195692 81.977 7155 -290 -4 3031 -287 -9
2022-09-23 9.1 8.95 -1.65 9.02 81348132 734146 110.07 7445 211 2 3318 41 1
2022-09-22 9.2 9.1 -1.09 9.12 102095299 930652 119.695 7234 28 0 3277 69 2
2022-09-20 9.1 9.15 0.55 9.19 61392686 564183 119.045 6902 132 1 3205 84 2
2022-09-19 9.2 9.1 -1.09 9.17 108056923 991234 135.189 6770 306 4 3121 21 0
2022-09-16 9.65 9.2 -4.66 9.3 195307564 1817055 163.982 6464 217 3 3100 219 7
2022-09-15 9.75 9.65 -1.03 9.72 78110014 759252 194.053 6247 207 3 2881 -18 0
2022-09-14 9.9 9.75 -1.52 9.74 124341286 1211217 140.046 6040 -106 -1 2899 43 1
2022-09-13 9.65 9.9 2.59 9.89 213272439 2109270 148.856 6146 -47 0 2856 42 1
2022-09-12 9.55 9.65 1.05 9.67 70771284 684305 130.682 6193 73 1 2814 43 1
2022-09-09 9.7 9.55 -1.55 9.67 162950807 1576387 195.791 6120 244 3 2771 -31 -1
2022-09-08 9.75 9.7 -0.51 9.84 189117081 1861188 221.245 5876 253 4 2802 129 4
2022-09-07 9.15 9.75 6.56 9.79 550251093 5388782 230.197 5623 703 12 2673 486 18
2022-09-06 9.3 9.15 -1.61 9.22 89838115 828399 125.423 4920 270 5 2187 103 4
2022-09-05 8.95 9.3 3.91 9.29 125064037 1161813 87.077 4650 222 4 2084 59 2
2022-09-02 9.1 8.95 -1.65 9.04 59655184 539150 103.034 4428 142 3 2025 69 3
2022-09-01 9.05 9.1 9.1 97661094 888466 102.377
2022-08-30 8.85 9.05 2.26 9.07 190296432 1726666 105.874 4021 156 3 1846 52 2
2022-08-29 9.15 8.85 -3.28 8.92 57261824 511039 132.346 3865 392 10 1794 164 9
2022-08-26 9.1 9.15 0.55 9.2 92065318 846702 102.553 3473 290 8 1630 176 10
2022-08-25 9.2 9.1 -1.09 9.32 227348904 2118533 166.718 6306 389 6 2543 140 5
2022-08-24 8.85 9.2 3.95 9.11 212053128 1932478 158.411 5917 119 2 2403 -63 -2
2022-08-23 8.65 8.85 2.31 8.7 107453602 935218 93.326 5798 167 2 2466 -74 -3
2022-08-22 8.8 8.65 -1.70 8.7 55944257 486581 71.604 5631 167 2 2540 116 4
2022-08-19 8.9 8.8 -1.12 8.91 75499764 672997 95.896 5464 37 0 2424 66 2
2022-08-18 9.0 8.9 -1.11 8.98 72240170 648694 107.92 5427 306 5 2358 44 1
2022-08-17 8.85 9.0 1.69 8.97 116538966 1045368 110.793 5121 5 0 2314 121 5
2022-08-16 8.7 8.85 1.72 8.83 77326180 682785 157.179
2022-08-12 8.65 8.7 8.74 75641149 660799 98.298 4823 85 1 2164 19 0
2022-08-11 8.6 8.65 8.67 42700665 370240 110.08 4738 35 0 2145 -38 -1
2022-08-10 8.65 8.6 8.63 58889485 508025 101.933 4703 -47 -1 2183 36 1
2022-08-08 8.75 8.65 8.69 52044923 452298 124.125 4750 92 1 2147 154 7
2022-08-05 8.75 8.75 8.84 66026291 583984 116.628 4658 49 1 1993 13 0
2022-08-04 9.1 8.75 8.8 226139134 1989454 171.547 4609 245 5 1980 16 0
2022-08-03 9.4 9.1 9.17 104022570 953566 126.776 4364 456 10 1964 309 15
2022-08-02 9.1 9.4 9.37 190943056 1789557 130.435 3908 307 7 1655 196 11
2022-08-01 8.75 9.1 9.04 81643472 738027 105.493 3601 846 23 1459 149 10
2022-07-29 8.65 8.75 8.77 47561914 417251 88.336 2755 398 14 1310 90 6
2022-07-28 8.75 8.65 8.68 97039985 842252 99.868 5219 662 12 2242 73 3
2022-07-27 8.85 8.75 8.79 45666096 401355 128.581 4557 81 1 2169 -10 0
2022-07-26 8.9 8.85 8.89 51873423 460991 87.002 4476 39 0 2179 5 0
2022-07-25 8.95 8.9 8.96 55798993 500070 96.023 4437 120 2 2174 58 2
2022-07-22 9.0 8.95 8.97 43831081 393287 85.706 4317 129 2 2116 28 1
2022-07-21 8.8 9.0 9.01 76731264 691332 92.209 4188 201 4 2088 -63 -3
2022-07-20 8.95 8.8 8.93 54032498 482538 86.017 3987 128 3 2151 123 5
2022-07-19 8.85 8.95 9.0 102375485 920882 99.828 3859 65 1 2028 45 2
2022-07-18 8.7 8.85 8.81 80654418 710936 106.421 3794 95 2 1983 -42 -2
2022-07-15 8.65 8.7 8.67 64685887 560623 103.428 3699 -33 0 2025 9 0
2022-07-14 8.75 8.65 8.7 64950158 564831 105.951 3732 90 2 2016 89 4
2022-07-13 8.7 8.75 8.74 74741149 652952 87.922 3642 47 1 1927 18 0
2022-07-12 8.7 8.7 8.72 75819447 661393 87.542 3595 76 2 1909 67 3
2022-07-11 8.4 8.7 8.7 147364601 1282586 130.527 3519 451 12 1842 87 4
2022-07-08 8.45 8.4 8.45 52840896 446701 99.696 3068 155 5 1755 29 1
2022-07-07 8.5 8.45 8.53 35276679 300991 125.967 2913 37 1 1726 25 1
2022-07-06 8.25 8.5 8.41 71931350 605022 82.917 2876 113 3 1701 55 3
2022-07-05 8.35 8.25 8.38 63865786 534974 95.633 2763 71 2 1646 99 6
2022-07-04 8.5 8.35 8.41 47370007 398404 69.805 2692 86 3 1547 49 3
2022-07-01 8.4 8.5 8.38 65435996 548109 98.479 2606 500 19 1498 126 8
2022-06-30 8.65 8.4 8.54 86291965 737352 127.002
2022-06-29 8.85 8.65 8.73 78915156 688555 124.132
2022-06-28 8.85 8.85 8.86 73902850 654934 144.887
2022-06-27 8.75 8.85 8.87 99812575 884925 211.847
2022-06-24 8.55 8.75 8.67 77570510 672670 94.612
2022-06-23 8.55 8.55 8.57 92828648 795875 125.954
2022-06-22 8.45 8.55 8.45 135415425 1144807 140.96
2022-06-21 7.95 8.45 8.31 112013231 931003 136.666
2022-06-20 8.2 7.95 7.98 157409392 1256344 164.014
2022-06-17 8.5 8.2 8.24 131581747 1084097 136.781
2022-06-16 8.8 8.5 8.63 121891601 1052340 133.057
2022-06-15 8.8 8.8 8.83 49186723 434563 90.546
2022-06-14 8.7 8.8 8.79 87687916 770971 129.477
2022-06-13 9.1 8.7 8.78 121759230 1069329 122.958
2022-06-10 9.2 9.1 9.16 75627175 692755 112.786
2022-06-09 9.15 9.2 9.24 65474270 604866 108.403
2022-06-08 9.2 9.15 9.23 86565785 799047 135.947
2022-06-07 9.25 9.2 9.27 81509475 755449 129.445
2022-06-06 9.2 9.25 9.2 84250726 775319 139.197
2022-06-03 9.55 9.2 9.38 96480772 904802 136.261
2022-06-02 9.35 9.55 9.51 101097316 961595 157.308
2022-06-01 9.6 9.35 9.35 121582658 1137012 152.928
2022-05-31 9.3 9.6 9.81 450301959 4417835 213.007
2022-05-30 8.9 9.3 9.25 179951331 1664874 130.202
2022-05-27 8.6 8.9 8.9 133714106 1190101 123.154
2022-05-26 8.75 8.6 8.64 175421842 1515052 133.645
2022-05-25 9.0 8.75 8.86 94420521 836768 104.417
2022-05-24 9.05 9.0 8.98 120731587 1084299 115.735
2022-05-23 9.1 9.05 9.13 130948873 1194909 144.97
2022-05-20 8.9 9.1 9.12 90461945 824885 100.857
2022-05-19 9.2 8.9 8.95 158601434 1420203 100.712
2022-05-18 9.35 9.2 9.29 94081506 873828 121.755
2022-05-17 9.4 9.35 9.36 158304604 1481290 154.068
2022-05-16 8.35 9.4 9.22 313077986 2887859 204.887
2022-05-13 8.15 8.35 8.38 115583664 969085 136.688
2022-05-12 8.65 8.15 8.36 122299874 1022200 111.48
2022-05-11 8.7 8.65 8.75 141068768 1234134 111.868
2022-05-10 8.95 8.7 8.87 103467944 918111 84.018