SYNGENE 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.

SYNGENE Stock Analysis and important levels marked

Important levels marked as per price action level.

SYNGENE Important level VWAP Values

Date Symbol Close VWAP Volume Del_Percent
2023-04-13 SYNGENE 616.1 615.0 770915 66.23
2023-04-12 SYNGENE 621.5 620.0 655805 60.95
2023-04-05 SYNGENE 594.9 591.7 513436 70.62

SYNGENE 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
2023-06-05 720.5 721.3 0.11 721.8 409494 3 18.536 2798000 2798 173 6 1318 7 0 668 -24 -3 LongBuiltup
2023-06-02 726.55 720.5 -0.83 720.8 552699 4 21.218 2625000 2625 145 5 1311 50 3 692 43 6 ShortBuiltup
2023-06-01 725.0 726.5 0.21 725.1 450379 3 16.412 2480000 2480 -67 -2 1261 -10 0 649 19 2 ShortCovering
2023-05-31 714.95 725.0 1.41 723.7 1302002 9 24.972 2547000 2547 193 7 1271 129 10 630 41 6 LongBuiltup
2023-05-30 714.5 714.9 0.06 715.4 363872 3 16.986 2354000 2354 -7 0 1142 113 9 589 40 6 ShortCovering
2023-05-29 718.05 714.5 -0.49 716.8 336097 2 24.723 2361000 2361 -24 -1 1029 76 7 549 75 13 LongUnwind
2023-05-26 712.75 718.0 0.74 718.7 570018 4 21.354 2385000 2385 11 0 953 435 45 474 220 46 LongBuiltup
2023-05-25 708.8 712.7 0.56 713.1 520663 4 24.484 2571000 2571 -16 0 1581 -220 -13 1266 60 4 ShortCovering
2023-05-24 699.25 708.8 1.37 708.5 820829 6 41.886 2587000 2587 19 0 1801 -9 0 1206 -69 -5 LongBuiltup
2023-05-23 699.4 699.2 -0.02 698.1 402249 3 14.912 2568000 2568 -18 0 1810 -185 -10 1275 -84 -6 LongUnwind
2023-05-22 701.0 699.4 -0.23 698.2 286310 2 20.392 2586000 2586 143 5 1995 -114 -5 1359 -48 -3 ShortBuiltup
2023-05-19 699.15 701.0 0.26 699.6 467474 3 14.198 2443000 2443 -33 -1 2109 -136 -6 1407 -67 -4 ShortCovering
2023-05-18 691.85 699.1 1.06 699.0 629443 4 28.012 2476000 2476 64 2 2245 67 2 1474 -32 -2 LongBuiltup
2023-05-12 707.9 699.6 -1.17 708.8 703569 5 39.127 2619000 2619 -86 -3 2475 62 2 1541 43 2 LongUnwind
2023-05-11 701.15 707.9 0.96 706.5 559967 4 22.29 2705000 2705 -244 -9 2413 -81 -3 1498 27 1 ShortCovering
2023-05-10 702.4 701.1 -0.18 700.3 610311 4 17.513 2949000 2949 -47 -1 2494 -100 -4 1471 0 0 LongUnwind
2023-05-09 697.8 702.4 0.66 705.2 1054242 7 35.645 2996000 2996 -23 0 2594 -26 -1 1471 22 1 ShortCovering
2023-05-08 695.55 697.8 0.32 698.1 924642 6 28.195 3019000 3019 119 3 2620 96 3 1449 74 5 LongBuiltup
2023-04-24 617.1 620.1 0.49 618.8 336799 2 10.888 2797000 2797 405 14 722 38 5 581 119 20 LongBuiltup
2023-04-21 616.5 617.1 0.10 616.0 302534 2 12.166 2392000 2392 -87 -3 684 -8 -1 462 36 7 ShortCovering
2023-04-20 615.85 616.5 0.11 616.1 289870 2 14.326 2479000 2479 -5 0 692 22 3 426 30 7 ShortCovering
2023-04-19 617.85 615.8 -0.32 621.6 389991 2 18.896 2484000 2484 22 0 670 20 2 396 30 7 ShortBuiltup
2023-04-18 611.6 617.8 1.02 615.8 481929 3 27.386 2462000 2462 -8 0 650 23 3 366 23 6 ShortCovering
2023-04-17 616.15 611.6 -0.74 616.7 438299 3 17.444 2470000 2470 11 0 627 22 3 343 0 0 ShortBuiltup
2023-04-13 621.5 616.1 615.0 770915 5 21.028 66.23
2023-04-12 611.2 621.5 1.69 620.0 655805 4 16.889 2727000 60.95 2727 -74 -2 606 37 6 336 24 7 ShortCovering
2023-04-11 603.1 611.2 1.34 609.6 617898 4 21.596 2801000 66.01 2801 -63 -2 569 59 10 312 14 4 ShortCovering
2023-04-10 604.65 603.1 -0.26 600.9 349695 2 10.128 2864000 53.53 2864 8 0 510 45 8 298 22 7 ShortBuiltup
2023-04-06 594.95 604.6 1.63 601.2 461840 3 17.202 2856000 51.48 2856 9 0 465 -33 -7 276 2 0 LongBuiltup
2023-04-05 586.15 594.9 1.50 591.7 513436 3 12.201 2847000 70.62 2847 100 3 498 55 11 274 26 9 LongBuiltup
2023-04-03 594.5 586.1 -1.40 584.6 580729 3 19.709 2747000 47.41 2747 144 5 443 195 44 248 30 12 ShortBuiltup
2023-03-31 578.95 594.5 2.69 593.9 600936 4 42.948 2603000 52.24 2603 173 6 248 91 36 218 48 22 LongBuiltup
2023-03-29 577.15 578.9 0.31 578.0 227435 1 16.535 2563000 48.13 2563 29 1 1397 -460 -32 444 -38 -8 LongBuiltup
2023-03-28 577.35 577.1 -0.03 578.3 286173 2 13.533 2534000 48.66 2534 90 3 1857 -255 -13 482 -18 -3 ShortBuiltup
2023-03-27 575.2 577.3 0.37 575.3 438711 3 20.033 2444000 65.01 2444 73 2 2112 22 1 500 10 2 LongBuiltup
2023-03-24 579.25 575.2 -0.70 576.7 234182 1 18.802 2371000 55.58 2371 -24 -1 2090 -175 -8 490 -13 -2 LongUnwind
2023-03-23 576.7 579.2 0.44 581.2 438711 3 16.358 2395000 2395 213 8 2265 -120 -5 503 -8 -1 LongBuiltup
2023-03-22 578.6 576.7 -0.33 578.5 159287 1 8.513 2182000 2182 8 0 2385 -22 0 511 2 0 ShortBuiltup
2023-03-21 575.65 578.6 0.51 578.1 425374 2 23.042 2174000 2174 -56 -2 2407 -84 -3 509 22 4 ShortCovering
2023-03-20 578.15 575.6 -0.43 578.4 293622 2 18.041 2230000 2230 0 0 2491 813 32 487 19 3
2023-03-17 579.45 578.1 -0.22 580.2 621421 4 18.268 2230000 2230 24 1 1678 260 15 468 47 10 ShortBuiltup
2023-03-16 586.1 579.4 -1.13 583.8 380412 2 17.347 2206000 2206 -15 0 1418 -19 -1 421 -14 -3 LongUnwind
2023-03-15 579.35 586.1 1.17 588.8 386014 227286 23.629 2221000 2221 -24 -1 1437 -175 -12 435 24 5 ShortCovering
2023-03-14 577.9 579.3 0.25 579.2 552070 319757 24.591 2245000 2245 16 0 1612 -51 -3 411 2 0 LongBuiltup
2023-03-13 581.2 577.9 -0.57 574.4 441939 253859 20.361 2229000 2229 -68 -3 1663 30 1 409 43 10 LongUnwind
2023-03-10 575.95 581.2 578.2 230605 133357 24.233
2023-03-09 576.5 575.9 576.6 274034 158007 16.787
2023-03-08 587.9 576.5 577.5 375435 216812 28.427
2023-03-06 574.9 587.9 2.26 584.6 297983 174218 19.994 2326000 2326 31 1 1889 1340 70 362 86 23 LongBuiltup
2023-03-03 576.55 574.9 -0.29 577.3 210000 121247 12.608 2295000 2295 -69 -3 549 -4 0 276 1 0 LongUnwind
2023-03-02 586.85 576.5 -1.76 580.1 313987 182168 19.834 2364000 2364 2 0 553 -22 -3 275 14 5 ShortBuiltup
2023-03-01 580.75 586.8 1.05 588.1 737823 433911 31.965 2362000 2362 -15 0 575 74 12 261 -31 -11 ShortCovering
2023-02-28 571.9 580.7 1.55 578.9 639989 370505 18.109 2377000 2377 -68 -2 501 60 11 292 15 5 ShortCovering
2023-02-27 566.45 571.9 0.96 568.9 318460 181185 23.858 2445000 2445 -16 0 441 -5 -1 277 -15 -5 ShortCovering
2023-02-24 584.7 566.4 -3.12 571.7 464722 265714 21.9 2461000 2461 -6 0 446 143 32 292 132 45 LongUnwind
2023-02-23 579.3 584.7 0.93 581.7 739843 430372 29.591 3957000 3957 733 18 696 -111 -15 460 35 7 LongBuiltup
2023-02-22 575.6 579.3 0.64 579.1 760590 440475 30.974 3224000 3224 201 6 807 21 2 425 70 16 LongBuiltup
2023-02-21 565.35 575.6 1.81 577.2 920880 531560 35.05 3023000 3023 -105 -3 786 200 25 355 -4 -1 ShortCovering
2023-02-20 567.45 565.3 -0.37 567.2 328716 186463 16.18 3128000 3128 -10 0 586 -18 -3 359 -32 -8 LongUnwind
2023-02-16 568.1 572.2 0.72 570.0 265280 151213 13.437 2931000 2931 8 0 608 -63 -10 415 -13 -3 LongBuiltup
2023-02-15 563.3 568.1 0.85 564.9 287360 162343 13.658 2923000 2923 -97 -3 671 -73 -10 428 -115 -26 ShortCovering
2023-02-14 563.35 563.3 -0.01 561.7 468449 263134 18.76 3020000 3020 46 1 744 -36 -4 543 4 0 ShortBuiltup
2023-02-13 566.5 563.3 -0.56 563.8 159158 89748 11.021 2974000 2974 -29 0 780 -38 -4 539 -2 0 LongUnwind
2023-02-10 571.1 566.5 -0.81 566.3 324906 184000 18.967 3003000 3003 -52 -1 818 -30 -3 541 76 14 LongUnwind
2023-02-09 561.6 571.1 570.8 620579 354271 23.55
2023-02-08 550.95 561.6 1.93 553.2 1424199 787871 26.474 3025000 3025 219 7 672 87 12 413 79 19 LongBuiltup
2023-02-07 561.85 550.9 -1.94 557.8 1323040 738109 30.285 2806000 2806 739 26 585 81 13 334 37 11 ShortBuiltup
2023-02-06 566.7 561.8 -0.86 563.5 329723 185803 12.835 2067000 2067 53 2 504 -17 -3 297 27 9 ShortBuiltup
2023-02-03 562.35 566.7 0.77 564.9 814270 460030 22.201 2014000 2014 -134 -6 521 0 0 270 -2 0 ShortCovering
2023-02-02 566.45 562.3 -0.72 564.9 670720 378935 34.895 2148000 2148 -203 -9 521 63 12 272 24 8 LongUnwind
2023-02-01 562.3 566.4 0.74 573.6 2446363 1403354 37.501 2351000 2351 -111 -4 458 175 38 248 141 56 ShortCovering
2023-01-31 567.4 562.3 -0.90 560.2 3181088 1782155 36.429 2462000 2462 953 38 283 47 16 107 6 5 ShortBuiltup
2023-01-30 566.4 567.4 0.18 566.7 253848 143877 15.752 1509000 1509 152 10 236 31 13 101 -1 0 LongBuiltup
2023-01-27 572.0 566.4 -0.98 569.6 233942 133258 13.522 1357000 1357 55 4 205 49 23 102 19 18 ShortBuiltup
2023-01-25 581.05 572.0 -1.56 576.2 419602 241806 12.74 1378000 1378 -120 -8 672 -31 -4 353 -56 -15 LongUnwind
2023-01-24 605.2 581.0 -3.99 590.5 603379 356318 23.433 1498000 1498 26 1 703 -80 -11 409 -117 -28 ShortBuiltup
2023-01-23 605.15 605.2 0.01 605.4 250522 151689 9.273 1472000 1472 54 3 783 -3 0 526 44 8 LongBuiltup
2023-01-20 602.35 605.1 0.46 604.9 220094 133134 13.923 1418000 1418 40 2 786 -32 -4 482 41 8 LongBuiltup
2023-01-19 612.3 602.3 -1.63 604.9 335237 202814 12.431 1378000 1378 31 2 818 -69 -8 441 -41 -9 ShortBuiltup
2023-01-18 603.95 612.3 1.38 608.3 343407 208911 7.904 1347000 1347 16 1 887 -31 -3 482 2 0 LongBuiltup
2023-01-17 606.4 603.9 -0.40 607.8 639185 388541 18.676 1331000 1331 76 5 918 36 3 480 -8 -1 ShortBuiltup
2023-01-16 617.4 606.4 -1.78 606.4 618202 374936 9.89 1255000 1255 -3 0 882 10 1 488 11 2 LongUnwind
2023-01-13 612.55 617.4 0.79 614.2 304784 187220 12.045 1258000 1258 59 4 872 -73 -8 477 -4 0 LongBuiltup
2023-01-12 620.8 612.5 -1.33 616.4 277835 171265 17.34 1199000 1199 7 0 945 0 0 481 -28 -5 ShortBuiltup
2023-01-11 612.8 620.8 1.31 619.9 715511 443555 21.53 1192000 1192 -9 0 945 52 5 509 126 24 ShortCovering
2023-01-10 601.05 612.8 1.95 610.3 608866 371634 15.081 1201000 1201 -101 -8 893 58 6 383 23 6 ShortCovering
2023-01-09 596.1 601.0 0.83 600.4 301509 181033 12.28 1302000 1302 -43 -3 835 -72 -8 360 27 7 ShortCovering
2023-01-06 591.3 596.1 0.81 596.8 384412 229447 10.162 1345000 1345 -19 -1 907 -74 -8 333 -21 -6 ShortCovering
2023-01-05 590.6 591.3 0.12 590.3 202681 119655 7.553 1364000 1364 -98 -7 981 -41 -4 354 -2 0 ShortCovering
2023-01-04 590.1 590.6 0.08 592.3 384847 227953 13.166 1462000 1462 43 2 1022 271 26 356 46 12 LongBuiltup
2023-01-03 579.75 590.1 1.79 585.8 519158 304133 12.704 1419000 1419 -28 -1 751 48 6 310 -8 -2 ShortCovering
2023-01-02 585.55 579.7 -0.99 580.5 225172 130733 8.216 1447000 1447 16 1 703 207 29 318 18 5 ShortBuiltup
2022-12-30 577.5 585.5 1.39 585.9 591453 346530 24.18 1431000 1431 7 0 496 59 11 300 -11 -3 LongBuiltup
2022-12-29 580.8 577.5 -0.57 572.2 652032 373098 22.454 1580000 1580 -73 -4 911 -278 -30 438 188 42 LongUnwind
2022-12-28 574.6 580.8 1.08 579.9 514933 298645 20.477 1653000 1653 -22 -1 1189 383 32 250 21 8 ShortCovering
2022-12-27 574.95 574.6 -0.06 574.8 195764 112527 11.343 1675000 1675 -142 -8 806 -29 -3 229 -9 -3 LongUnwind
2022-12-26 578.9 574.9 -0.68 575.1 138617 79729 9.745 1817000 1817 160 8 835 -63 -7 238 -3 -1 ShortBuiltup
2022-12-23 574.7 578.9 0.73 579.0 675899 391399 16.256 1657000 1657 -238 -14 898 86 9 241 -14 -5 ShortCovering
2022-12-22 578.3 574.7 -0.62 574.0 306291 175821 16.227 1895000 1895 72 3 812 24 2 255 11 4 ShortBuiltup
2022-12-21 573.5 578.3 0.84 579.8 268143 155487 14.383 1823000 1823 -112 -6 788 -15 -1 244 8 3 ShortCovering
2022-12-20 575.3 573.5 -0.31 571.7 186759 106773 8.548 1935000 1935 -7 0 803 -11 -1 236 -1 0 LongUnwind
2022-12-19 578.0 575.3 -0.47 574.6 133154 76511 7.129 1942000 1942 39 2 814 -29 -3 237 0 0 ShortBuiltup
2022-12-16 578.2 578.0 -0.03 575.8 313445 180507 13.144 1903000 1903 -30 -1 843 -2 0 237 -7 -2 LongUnwind
2022-12-15 580.55 578.2 -0.40 579.6 230537 133637 12.971 1933000 1933 25 1 845 -33 -3 244 -2 0 ShortBuiltup
2022-12-14 579.95 580.5 0.10 581.4 227523 132292 8.054 878 42 4 246 -3 -1
2022-12-13 591.5 579.9 -1.95 582.6 322971 188193 15.277 836 30 3 249 0 0
2022-12-12 585.4 591.5 1.04 588.5 168873 99390 8.419 806 82 10 249 -10 -4
2022-12-09 586.65 585.4 -0.21 585.9 198172 116124 8.682 724 10 1 259 -5 -1
2022-12-08 590.05 586.6 -0.58 587.2 221076 129831 9.244 714 55 7 264 -24 -9
2022-12-07 598.7 590.0 -1.44 591.3 254608 150567 13.084 659 -8 -1 288 16 5
2022-12-06 600.55 598.7 -0.31 598.8 269959 161653 11.89 667 135 20 272 66 24
2022-12-05 602.6 600.5 -0.34 600.7 181610 109110 9.405 532 36 6 206 -6 -2
2022-12-02 608.8 602.6 -1.02 600.3 329356 197711 12.405 496 -3 0 212 18 8
2022-12-01 607.6 608.8 0.20 609.8 276463 168602 12.073 499 10 2 194 -26 -13
2022-11-30 600.8 607.6 1.13 603.9 434600 262454 8.722 489 -4 0 220 16 7
2022-11-29 602.6 600.8 -0.30 597.7 378282 226135 11.688 493 92 18 204 83 40
2022-11-28 608.75 602.6 -1.01 604.3 276562 167143 7.538 401 34 8 121 19 15
2022-11-25 609.75 608.7 -0.16 610.5 189378 115629 9.112 367 106 28 102 52 50
2022-11-24 617.35 609.7 -1.23 612.2 587686 359821 15.002 1009 -183 -18 381 -58 -15
2022-11-23 600.25 617.3 2.85 612.0 726718 444814 21.431 1192 -372 -31 439 -63 -14
2022-11-22 600.2 600.2 0.01 598.0 343081 205175 12.064 1564 -261 -16 502 -52 -10
2022-11-21 601.05 600.2 -0.14 599.2 248019 148625 13.914 1825 -222 -12 554 -52 -9
2022-11-18 611.25 601.0 -1.67 603.0 579928 349713 16.285 2047 -5 0 606 -51 -8
2022-11-17 608.45 611.2 0.46 614.0 463797 284783 12.153 2052 161 7 657 1 0
2022-11-16 628.05 608.4 -3.12 618.9 1232807 763091 27.011 1891 65 3 656 -84 -12
2022-11-14 616.6 622.3 0.93 619.6 359746 222910 11.684 1590 63 3 683 79 11
2022-11-11 606.25 616.6 1.71 618.6 358096 221524 12.04 1527 -20 -1 604 -20 -3
2022-11-10 619.35 606.2 -2.12 609.5 270455 164843 11.52 1547 93 6 624 -84 -13
2022-11-09 625.7 619.3 618.4 439587 271844 12.652
2022-11-07 621.45 625.7 0.68 622.5 451805 281246 16.867 1473 -26 -1 702 -14 -1
2022-11-04 639.15 621.4 -2.77 620.8 637989 396098 19.964 1499 178 11 716 129 18
2022-11-03 643.4 639.1 -0.66 641.4 403799 259010 12.493 1321 -29 -2 587 8 1
2022-11-02 628.0 643.4 2.45 638.6 752947 480893 16.675 1350 215 15 579 91 15
2022-11-01 631.3 628.0 -0.52 628.9 376322 236668 13.56 1135 -136 -11 488 -6 -1
2022-10-31 613.2 631.3 2.95 623.5 1058988 660283 26.104 1271 316 24 494 44 8
2022-10-28 594.9 613.2 3.08 609.7 1273495 776484 25.616 955 253 26 450 178 39
2022-10-27 589.3 594.9 0.95 593.5 373879 221897 14.825 1570 -665 -42 947 -144 -15
2022-10-25 575.05 589.3 2.48 585.1 365323 213759 13.137 2235 -577 -25 1091 -122 -11
2022-10-24 578.65 575.0 -0.62 577.3 55170 31854 2.034 2812 -75 -2 1213 -2 0
2022-10-21 579.7 578.6 -0.18 582.4 379060 220798 11.006 2887 -70 -2 1215 -130 -10
2022-10-20 589.25 579.7 -1.62 585.8 1085742 636115 26.041 2957 655 22 1345 16 1
2022-10-19 554.25 589.2 6.31 591.2 4217656 2493768 68.743 2302 1621 70 1329 872 65
2022-10-18 538.2 554.2 2.98 544.3 518911 282460 16.064 681 23 3 457 82 17
2022-10-17 550.8 538.2 -2.29 544.5 576883 314142 10.704 658 -2 0 375 20 5
2022-10-14 549.8 550.8 0.18 550.1 216015 118848 8.05 660 34 5 355 1 0
2022-10-13 555.15 549.8 -0.96 548.8 277241 152161 6.399 626 27 4 354 9 2
2022-10-12 564.9 555.1 -1.73 560.2 497016 278466 8.21 599 -40 -6 345 -5 -1
2022-10-11 561.45 564.9 0.61 563.8 901869 508534 14.603 639 -19 -2 350 19 5
2022-10-10 564.1 561.4 -0.47 560.0 162581 91048 6.338 658 54 8 331 13 3
2022-10-07 568.55 564.1 -0.78 563.1 419195 236060 5.711 604 21 3 318 23 7
2022-10-06 564.35 568.5 568.3 150783 85694 4.256
2022-10-04 557.45 564.3 1.24 561.5 287258 161318 9.126 498 68 13 298 27 9
2022-10-03 560.6 557.4 -0.56 561.6 343828 193112 12.51 430 212 49 271 108 39
2022-09-30 556.4 560.6 0.75 557.1 166770 92923 8.071 218 56 25 163 31 19
2022-09-29 546.3 556.4 1.85 553.1 478621 264740 14.416 1388 -444 -31 563 -62 -11
2022-09-28 551.05 546.3 -0.86 550.0 310598 170828 10.092 1832 -361 -19 625 -270 -43
2022-09-27 555.15 551.0 -0.74 549.4 539641 296512 12.92 2193 33 1 895 83 9
2022-09-26 556.0 555.1 -0.15 555.9 872189 484860 17.033 2160 -156 -7 812 -232 -28
2022-09-23 563.9 556.0 -1.40 560.5 484966 271836 11.349 2316 -129 -5 1044 -89 -8
2022-09-22 564.25 563.9 -0.06 566.5 688462 390026 14.003 2445 -151 -6 1133 -181 -15
2022-09-20 566.85 569.9 0.54 570.2 303220 172908 14.433 2988 184 6 1362 32 2
2022-09-19 566.05 566.8 0.14 565.7 374297 211760 16.568 2804 -24 0 1330 -63 -4
2022-09-16 570.05 566.0 -0.70 566.9 657984 373044 19.725 2828 -115 -4 1393 -4 0
2022-09-15 568.6 570.0 0.26 569.6 540353 307793 14.467 2943 -48 -1 1397 -1 0
2022-09-14 569.75 568.6 -0.20 572.5 521695 298704 12.071 2991 124 4 1398 -59 -4
2022-09-13 569.5 569.7 0.04 569.5 348518 198482 8.816 2867 113 3 1457 -29 -1
2022-09-12 571.85 569.5 -0.41 571.4 351778 201008 13.86 2754 -23 0 1486 15 1
2022-09-09 575.25 571.8 -0.59 574.4 441984 253892 8.782 2777 -34 -1 1471 8 0
2022-09-08 571.15 575.2 0.72 576.2 799868 460950 19.862 2811 -15 0 1463 22 1
2022-09-07 565.25 571.1 1.04 569.0 641953 365279 17.605 2826 188 6 1441 226 15
2022-09-06 578.35 565.2 -2.27 575.4 7401406 4259170 74.955 2638 1475 55 1215 669 55
2022-09-05 594.05 578.3 -2.64 583.1 383465 223603 10.327 1163 196 16 546 207 37
2022-09-02 600.0 594.0 -0.99 604.0 455786 275331 11.761 967 160 16 339 115 33
2022-09-01 600.55 600.0 599.9 211421 126843 6.908
2022-08-30 604.4 600.5 -0.64 599.7 360753 216369 8.896 780 -31 -3 224 32 14
2022-08-29 600.05 604.4 0.72 605.4 453502 274548 10.229 811 334 41 192 34 17
2022-08-26 603.85 600.0 -0.63 601.8 277792 167190 6.41 477 67 14 158 60 37
2022-08-25 614.1 603.8 -1.67 608.1 817307 497017 23.285 947 -38 -4 804 -86 -10
2022-08-24 595.7 614.1 3.09 606.9 1287254 781302 30.517 985 -127 -12 890 118 13
2022-08-23 583.4 595.7 2.11 588.9 222759 131187 7.111 1112 54 4 772 8 1
2022-08-22 583.85 583.4 -0.08 580.5 160813 93366 4.816 1058 -136 -12 764 -19 -2
2022-08-19 595.85 583.8 -2.01 589.5 169515 99931 6.691 1194 -18 -1 783 28 3
2022-08-18 590.1 595.8 0.97 594.8 426037 253435 12.641 1212 54 4 755 -100 -13
2022-08-17 595.6 590.1 -0.92 590.0 752280 443897 20.435 1158 -32 -2 855 -25 -2
2022-08-16 591.7 595.6 0.66 593.4 397603 235942 11.614
2022-08-12 582.55 591.7 587.9 438334 257711 7.682 1176 -93 -7 951 48 5
2022-08-11 577.8 582.5 583.1 367096 214057 8.786 1269 -118 -9 903 23 2
2022-08-10 576.15 577.8 576.4 375979 216739 8.719 1387 94 6 880 29 3
2022-08-08 563.15 576.1 571.8 334559 191317 8.252 1293 11 0 851 -36 -4
2022-08-05 570.4 563.1 567.7 366837 208285 10.854 1282 12 0 887 -1 0
2022-08-04 557.75 570.4 566.1 536088 303530 13.147 1270 -306 -24 888 -71 -8
2022-08-03 563.8 557.7 557.9 598244 333807 12.661 1576 85 5 959 -62 -6
2022-08-02 574.9 563.8 564.8 1004150 567214 19.16 1491 777 52 1021 877 85
2022-08-01 567.95 574.9 573.2 408013 233897 9.83 714 123 17 144 14 9
2022-07-29 573.1 567.9 568.5 293850 167077 13.615 591 48 8 130 9 6
2022-07-28 575.25 573.1 567.6 1128661 640668 17.024 1492 -150 -10 603 -67 -11
2022-07-27 570.7 575.2 574.3 186198 106944 8.072 1642 -213 -12 670 -77 -11
2022-07-26 569.25 570.7 570.6 583230 332792 12.355 1855 227 12 747 66 8
2022-07-25 572.65 569.2 574.0 516569 296517 10.605 1628 25 1 681 -122 -17
2022-07-22 598.9 572.6 579.9 1091122 632834 28.346 1603 229 14 803 -39 -4
2022-07-21 604.65 598.9 598.8 613956 367681 12.317 1374 -70 -5 842 -59 -7
2022-07-20 614.0 604.6 604.6 1197365 723982 24.594 1444 239 16 901 323 35
2022-07-19 624.15 614.0 614.7 475459 292290 14.489 1205 52 4 578 -71 -12
2022-07-18 613.2 624.1 622.8 612714 381646 14.789 1153 -20 -1 649 61 9
2022-07-15 587.5 613.2 608.3 3076081 1871365 63.079 1173 455 38 588 481 81
2022-07-14 592.4 587.5 590.6 616327 364043 17.18 718 136 18 107 26 24
2022-07-13 570.85 592.4 588.8 545763 321344 13.148 582 221 37 81 19 23
2022-07-12 573.1 570.8 570.4 109162 62274 3.943 361 9 2 62 7 11
2022-07-11 572.95 573.1 571.1 106642 60903 3.725 352 -2 0 55 5 9
2022-07-08 573.3 572.9 574.0 238939 137151 7.315 354 82 23 50 15 30
2022-07-07 546.45 573.3 567.7 323046 183424 10.537 272 170 62 35 9 25
2022-07-06 550.95 546.4 548.2 448580 245916 13.302 102 16 15 26 8 30
2022-07-05 556.9 550.9 554.7 392881 217943 8.346 86 19 22 18 4 22
2022-07-04 561.75 556.9 555.2 89330 49596 3.259 67 9 13 14 2 14
2022-07-01 554.75 561.7 554.2 135870 75303 5.118 58 10 17 12 1 8
2022-06-30 561.8 554.7 557.1 327836 182650 8.781
2022-06-29 567.9 561.8 564.2 197574 111475 8.487
2022-06-28 568.25 567.9 563.6 122166 68863 3.937
2022-06-27 568.2 568.2 569.3 246876 140553 9.698
2022-06-24 555.4 568.2 564.5 220343 124401 9.943
2022-06-23 556.1 555.4 559.1 246505 137823 7.333
2022-06-22 555.85 556.1 551.0 443513 244405 12.33
2022-06-21 539.3 555.8 550.2 311817 171571 9.699
2022-06-20 538.2 539.3 534.9 249412 133426 9.027
2022-06-17 536.05 538.2 538.0 323544 174069 17.791
2022-06-16 557.55 536.0 547.5 546841 299433 20.967
2022-06-15 546.1 557.5 553.7 727829 402998 16.078
2022-06-14 537.2 546.1 538.5 596747 321360 11.938
2022-06-13 535.0 537.2 532.0 346768 184488 10.441
2022-04-13 646.3 637.6 638.6 409220 261365 10.406
2022-04-12 663.6 646.3 649.6 485136 315169 12.967
2022-04-11 648.35 663.6 673.0 3320228 2234723 64.879
2022-04-08 610.15 648.3 636.2 1995778 1269761 38.359
2022-04-07 609.35 610.1 612.9 231187 141697 9.835
2022-04-06 614.15 609.3 612.2 322270 197316 12.679
2022-04-05 614.5 614.1 616.6 279483 172334 8.802
2022-04-04 597.3 614.5 609.2 425987 259518 14.056
2022-04-01 597.6 597.3 597.7 168661 100822 6.442
2022-03-31 599.0 597.6 599.3 254223 152367 11.545
2022-03-30 583.95 599.0 596.8 474608 283287 12.067
2022-03-29 591.15 583.9 586.2 175297 102765 4.787
2022-03-28 579.05 591.1 581.1 437852 254463 12.244
2022-03-25 588.95 579.0 584.5 326722 190996 18.331
2022-03-24 604.55 588.9 592.4 367061 217464 11.982
2022-03-23 588.5 604.5 606.3 977427 592647 30.12
2022-03-22 583.95 588.5 588.2 254251 149571 7.669
2022-03-21 592.3 583.9 594.3 341530 202993 13.373
2022-03-17 572.15 592.3 585.9 322263 188834 12.405
2022-03-16 571.8 572.1 575.2 181163 104216 7.069
2022-03-15 575.25 571.8 571.5 342114 195550 19.443
2022-03-14 578.8 575.2 575.6 304453 175246 19.632
2022-03-11 564.6 578.8 572.3 433478 248110 19.884
2022-03-10 553.5 564.6 563.1 281820 158712 13.353
2022-03-09 539.4 553.5 550.2 450641 247978 17.509
2022-03-08 537.45 539.4 539.7 343780 185558 12.226
2022-03-07 536.7 537.4 527.8 325148 171621 11.618
2022-03-04 537.6 536.7 535.7 613167 328489 17.135
2022-03-03 539.45 537.6 543.2 194594 105703 12.234
2022-03-02 541.75 539.4 538.9 326294 175840 15.636
2022-02-28 542.4 541.7 540.6 335188 181218 8.987