SINTX Technologies Inc NASDAQ:SINT Historical Prices

Below are the 2248 trading days of historical prices for SINT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2248	NASDAQ	SINT	Wed, Jan 18, 2023	8.58	9.00	8.38	8.63
2247	NASDAQ	SINT	Tue, Jan 17, 2023	7.47	8.76	7.47	8.76
2246	NASDAQ	SINT	Fri, Jan 13, 2023	7.25	7.80	7.25	7.57
2245	NASDAQ	SINT	Thu, Jan 12, 2023	7.50	7.72	7.10	7.35
2244	NASDAQ	SINT	Wed, Jan 11, 2023	7.81	8.10	7.40	7.45
2243	NASDAQ	SINT	Tue, Jan 10, 2023	8.50	8.50	7.90	8.20
2242	NASDAQ	SINT	Mon, Jan 9, 2023	8.10	11.41	7.72	8.69
2241	NASDAQ	SINT	Fri, Jan 6, 2023	7.98	8.27	7.82	8.24
2240	NASDAQ	SINT	Thu, Jan 5, 2023	8.95	8.95	7.85	8.26
2239	NASDAQ	SINT	Wed, Jan 4, 2023	9.60	9.81	8.93	9.00
2238	NASDAQ	SINT	Tue, Jan 3, 2023	9.63	10.00	9.31	9.60
2237	NASDAQ	SINT	Fri, Dec 30, 2022	9.27	10.00	9.25	9.68
2236	NASDAQ	SINT	Thu, Dec 29, 2022	8.80	9.70	8.37	9.70
2235	NASDAQ	SINT	Wed, Dec 28, 2022	7.72	9.85	7.34	8.50
2234	NASDAQ	SINT	Tue, Dec 27, 2022	8.25	8.25	7.59	7.71
2233	NASDAQ	SINT	Fri, Dec 23, 2022	8.42	8.94	7.65	8.20
2232	NASDAQ	SINT	Thu, Dec 22, 2022	10.49	10.90	7.79	8.37
2231	NASDAQ	SINT	Wed, Dec 21, 2022	8.47	15.10	8.12	11.74
2230	NASDAQ	SINT	Tue, Dec 20, 2022	8.51	8.88	6.46	7.47
2229	NASDAQ	SINT	Mon, Dec 19, 2022	10.50	11.00	7.00	7.79
2228	NASDAQ	SINT	Fri, Dec 16, 2022	8.68	9.11	7.75	7.88
2227	NASDAQ	SINT	Thu, Dec 15, 2022	9.50	9.68	8.23	8.80
2226	NASDAQ	SINT	Wed, Dec 14, 2022	10.68	10.90	9.30	10.00
2225	NASDAQ	SINT	Tue, Dec 13, 2022	10.73	11.51	9.90	10.39
2224	NASDAQ	SINT	Mon, Dec 12, 2022	10.00	11.20	9.70	10.97
2223	NASDAQ	SINT	Fri, Dec 9, 2022	10.20	10.50	9.03	10.10
2222	NASDAQ	SINT	Thu, Dec 8, 2022	11.00	11.00	9.89	10.36
2221	NASDAQ	SINT	Wed, Dec 7, 2022	10.50	11.48	9.94	10.70
2220	NASDAQ	SINT	Tue, Dec 6, 2022	12.00	12.00	10.51	10.51
2219	NASDAQ	SINT	Mon, Dec 5, 2022	12.00	12.40	10.50	11.34
2218	NASDAQ	SINT	Fri, Dec 2, 2022	12.16	12.35	11.46	11.95
2217	NASDAQ	SINT	Thu, Dec 1, 2022	13.07	13.07	11.17	11.98
2216	NASDAQ	SINT	Wed, Nov 30, 2022	13.10	14.50	12.35	13.39
2215	NASDAQ	SINT	Tue, Nov 29, 2022	11.60	13.49	11.36	12.00
2214	NASDAQ	SINT	Mon, Nov 28, 2022	10.70	12.00	10.53	11.21
2213	NASDAQ	SINT	Fri, Nov 25, 2022	10.67	11.37	10.05	10.70
2212	NASDAQ	SINT	Wed, Nov 23, 2022	9.96	11.12	9.94	10.67
2211	NASDAQ	SINT	Tue, Nov 22, 2022	9.51	10.10	9.06	9.50
2210	NASDAQ	SINT	Mon, Nov 21, 2022	9.95	10.09	9.20	9.80
2209	NASDAQ	SINT	Fri, Nov 18, 2022	10.55	10.55	9.52	9.92
2208	NASDAQ	SINT	Thu, Nov 17, 2022	9.93	10.60	9.67	10.30
2207	NASDAQ	SINT	Wed, Nov 16, 2022	10.39	10.40	9.07	10.00
2206	NASDAQ	SINT	Tue, Nov 15, 2022	9.94	11.50	9.61	10.03
2205	NASDAQ	SINT	Mon, Nov 14, 2022	10.10	10.49	9.00	9.98
2204	NASDAQ	SINT	Fri, Nov 11, 2022	9.05	10.30	8.21	10.00
2203	NASDAQ	SINT	Thu, Nov 10, 2022	8.40	8.96	8.30	8.84
2202	NASDAQ	SINT	Wed, Nov 9, 2022	9.00	9.28	7.51	8.50
2201	NASDAQ	SINT	Tue, Nov 8, 2022	9.40	10.10	8.71	8.76
2200	NASDAQ	SINT	Mon, Nov 7, 2022	9.70	9.93	9.34	9.50
2199	NASDAQ	SINT	Fri, Nov 4, 2022	10.00	10.19	9.03	9.95
2198	NASDAQ	SINT	Thu, Nov 3, 2022	10.44	10.50	9.80	10.25
2197	NASDAQ	SINT	Wed, Nov 2, 2022	10.20	10.63	10.00	10.27
2196	NASDAQ	SINT	Tue, Nov 1, 2022	9.91	10.70	9.79	9.90
2195	NASDAQ	SINT	Mon, Oct 31, 2022	10.00	10.33	9.64	9.81
2194	NASDAQ	SINT	Fri, Oct 28, 2022	10.03	10.30	9.74	10.20
2193	NASDAQ	SINT	Thu, Oct 27, 2022	10.18	10.76	10.07	10.25
2192	NASDAQ	SINT	Wed, Oct 26, 2022	13.61	14.98	11.00	11.01
2191	NASDAQ	SINT	Tue, Oct 25, 2022	9.75	10.66	9.50	10.31
2190	NASDAQ	SINT	Mon, Oct 24, 2022	9.82	10.94	9.50	9.50
2189	NASDAQ	SINT	Fri, Oct 21, 2022	10.25	11.72	9.50	9.97
2188	NASDAQ	SINT	Thu, Oct 20, 2022	11.53	11.75	10.50	10.50
2187	NASDAQ	SINT	Wed, Oct 19, 2022	14.81	15.45	10.15	11.10
2186	NASDAQ	SINT	Tue, Oct 18, 2022	14.15	15.74	13.90	14.70
2185	NASDAQ	SINT	Mon, Oct 17, 2022	14.99	15.00	13.60	14.50
2184	NASDAQ	SINT	Fri, Oct 14, 2022	15.04	15.50	14.24	14.24
2183	NASDAQ	SINT	Thu, Oct 13, 2022	16.02	16.02	15.00	15.40
2182	NASDAQ	SINT	Wed, Oct 12, 2022	18.00	18.00	16.00	16.78
2181	NASDAQ	SINT	Tue, Oct 11, 2022	22.10	22.90	18.01	18.85
2180	NASDAQ	SINT	Mon, Oct 10, 2022	28.00	28.00	19.31	19.90
2179	NASDAQ	SINT	Fri, Oct 7, 2022	25.00	27.30	23.04	23.30
2178	NASDAQ	SINT	Thu, Oct 6, 2022	26.52	27.00	23.78	24.50
2177	NASDAQ	SINT	Wed, Oct 5, 2022	29.00	29.76	26.01	26.75
2176	NASDAQ	SINT	Tue, Oct 4, 2022	30.99	32.00	27.77	27.83
2175	NASDAQ	SINT	Mon, Oct 3, 2022	31.10	33.60	29.61	30.00
2174	NASDAQ	SINT	Fri, Sep 30, 2022	31.27	35.90	31.10	32.00
2173	NASDAQ	SINT	Thu, Sep 29, 2022	34.14	36.39	31.01	33.00
2172	NASDAQ	SINT	Wed, Sep 28, 2022	31.20	35.99	30.49	34.14
2171	NASDAQ	SINT	Tue, Sep 27, 2022	34.98	34.99	30.52	31.20
2170	NASDAQ	SINT	Mon, Sep 26, 2022	39.49	39.49	33.00	33.30
2169	NASDAQ	SINT	Fri, Sep 23, 2022	40.66	40.89	39.52	40.00
2168	NASDAQ	SINT	Thu, Sep 22, 2022	40.00	41.97	39.50	41.46
2167	NASDAQ	SINT	Wed, Sep 21, 2022	40.74	43.00	39.11	40.05
2166	NASDAQ	SINT	Tue, Sep 20, 2022	42.00	43.49	40.01	40.74
2165	NASDAQ	SINT	Mon, Sep 19, 2022	43.00	44.00	40.00	40.96
2164	NASDAQ	SINT	Fri, Sep 16, 2022	41.00	44.00	39.81	43.97
2163	NASDAQ	SINT	Thu, Sep 15, 2022	41.00	44.00	41.00	43.80
2162	NASDAQ	SINT	Wed, Sep 14, 2022	44.00	44.00	39.90	39.90
2161	NASDAQ	SINT	Tue, Sep 13, 2022	40.26	43.99	40.26	42.85
2160	NASDAQ	SINT	Mon, Sep 12, 2022	41.00	43.03	41.00	41.17
2159	NASDAQ	SINT	Fri, Sep 9, 2022	41.00	44.00	41.00	41.51
2158	NASDAQ	SINT	Thu, Sep 8, 2022	40.00	44.00	39.11	41.00
2157	NASDAQ	SINT	Wed, Sep 7, 2022	39.50	40.79	39.08	40.31
2156	NASDAQ	SINT	Tue, Sep 6, 2022	39.00	40.94	39.00	39.01
2155	NASDAQ	SINT	Fri, Sep 2, 2022	40.00	42.21	39.55	40.00
2154	NASDAQ	SINT	Thu, Sep 1, 2022	43.00	46.00	38.52	39.98
2153	NASDAQ	SINT	Wed, Aug 31, 2022	49.01	49.01	43.24	46.00
2152	NASDAQ	SINT	Tue, Aug 30, 2022	49.01	53.00	46.56	48.40
2151	NASDAQ	SINT	Mon, Aug 29, 2022	49.07	49.60	48.63	48.65
2150	NASDAQ	SINT	Fri, Aug 26, 2022	48.52	50.00	48.03	48.96
2149	NASDAQ	SINT	Thu, Aug 25, 2022	49.40	50.00	49.00	50.00
2148	NASDAQ	SINT	Wed, Aug 24, 2022	49.44	50.95	49.00	49.03
2147	NASDAQ	SINT	Tue, Aug 23, 2022	51.00	51.99	47.00	49.99
2146	NASDAQ	SINT	Mon, Aug 22, 2022	53.55	53.55	51.01	52.87
2145	NASDAQ	SINT	Fri, Aug 19, 2022	55.02	55.09	51.00	53.55
2144	NASDAQ	SINT	Thu, Aug 18, 2022	57.73	57.73	55.00	55.01
2143	NASDAQ	SINT	Wed, Aug 17, 2022	57.39	57.39	55.00	55.04
2142	NASDAQ	SINT	Tue, Aug 16, 2022	57.24	57.24	54.01	55.00
2141	NASDAQ	SINT	Mon, Aug 15, 2022	56.00	57.80	54.00	56.01
2140	NASDAQ	SINT	Fri, Aug 12, 2022	50.50	56.26	50.00	56.00
2139	NASDAQ	SINT	Thu, Aug 11, 2022	56.48	56.48	51.20	51.21
2138	NASDAQ	SINT	Wed, Aug 10, 2022	55.29	57.99	53.05	57.26
2137	NASDAQ	SINT	Tue, Aug 9, 2022	52.50	58.00	52.05	57.00
2136	NASDAQ	SINT	Mon, Aug 8, 2022	53.73	55.60	50.00	52.04
2135	NASDAQ	SINT	Fri, Aug 5, 2022	49.46	55.02	49.35	53.00
2134	NASDAQ	SINT	Thu, Aug 4, 2022	52.00	52.15	49.03	50.99
2133	NASDAQ	SINT	Wed, Aug 3, 2022	50.00	51.90	47.30	51.01
2132	NASDAQ	SINT	Tue, Aug 2, 2022	48.99	51.00	48.20	49.00
2131	NASDAQ	SINT	Mon, Aug 1, 2022	53.39	53.39	48.00	48.99
2130	NASDAQ	SINT	Fri, Jul 29, 2022	47.70	49.00	47.01	47.74
2129	NASDAQ	SINT	Thu, Jul 28, 2022	49.00	51.00	48.20	49.00
2128	NASDAQ	SINT	Wed, Jul 27, 2022	47.61	51.49	47.61	48.20
2127	NASDAQ	SINT	Tue, Jul 26, 2022	48.00	51.60	47.00	47.61
2126	NASDAQ	SINT	Mon, Jul 25, 2022	46.57	51.80	46.57	48.00
2125	NASDAQ	SINT	Fri, Jul 22, 2022	47.00	52.00	46.00	48.35
2124	NASDAQ	SINT	Thu, Jul 21, 2022	47.26	50.00	45.17	48.00
2123	NASDAQ	SINT	Wed, Jul 20, 2022	47.04	49.00	44.06	45.01
2122	NASDAQ	SINT	Tue, Jul 19, 2022	43.04	50.00	43.04	47.05
2121	NASDAQ	SINT	Mon, Jul 18, 2022	45.88	46.80	43.00	45.01
2120	NASDAQ	SINT	Fri, Jul 15, 2022	45.20	47.19	44.00	45.51
2119	NASDAQ	SINT	Thu, Jul 14, 2022	45.10	47.00	45.10	45.10
2118	NASDAQ	SINT	Wed, Jul 13, 2022	45.07	47.39	45.07	45.07
2117	NASDAQ	SINT	Tue, Jul 12, 2022	45.00	48.00	45.00	46.02
2116	NASDAQ	SINT	Mon, Jul 11, 2022	47.00	48.00	45.00	46.50
2115	NASDAQ	SINT	Fri, Jul 8, 2022	49.99	49.99	45.00	45.20
2114	NASDAQ	SINT	Thu, Jul 7, 2022	39.29	54.00	38.00	44.33
2113	NASDAQ	SINT	Wed, Jul 6, 2022	46.00	70.80	37.64	39.05
2112	NASDAQ	SINT	Tue, Jul 5, 2022	40.76	42.50	40.26	41.04
2111	NASDAQ	SINT	Fri, Jul 1, 2022	43.27	45.60	42.01	42.01
2110	NASDAQ	SINT	Thu, Jun 30, 2022	45.40	45.40	40.77	43.27
2109	NASDAQ	SINT	Wed, Jun 29, 2022	44.00	45.80	42.00	42.00
2108	NASDAQ	SINT	Tue, Jun 28, 2022	44.00	46.00	44.00	44.00
2107	NASDAQ	SINT	Mon, Jun 27, 2022	44.00	45.80	44.00	44.00
2106	NASDAQ	SINT	Fri, Jun 24, 2022	44.64	48.00	41.41	41.41
2105	NASDAQ	SINT	Thu, Jun 23, 2022	45.88	48.00	45.58	47.73
2104	NASDAQ	SINT	Wed, Jun 22, 2022	43.00	46.00	43.00	45.88
2103	NASDAQ	SINT	Tue, Jun 21, 2022	44.49	46.09	42.59	45.00
2102	NASDAQ	SINT	Fri, Jun 17, 2022	39.72	48.00	37.30	43.72
2101	NASDAQ	SINT	Thu, Jun 16, 2022	40.03	41.15	36.20	39.60
2100	NASDAQ	SINT	Wed, Jun 15, 2022	39.48	41.80	38.55	41.00
2099	NASDAQ	SINT	Tue, Jun 14, 2022	43.89	43.89	36.00	39.89
2098	NASDAQ	SINT	Mon, Jun 13, 2022	46.00	46.98	38.20	39.29
2097	NASDAQ	SINT	Fri, Jun 10, 2022	51.00	53.00	50.00	50.01
2096	NASDAQ	SINT	Thu, Jun 9, 2022	51.50	55.50	48.20	50.18
2095	NASDAQ	SINT	Wed, Jun 8, 2022	55.00	56.00	45.01	51.80
2094	NASDAQ	SINT	Tue, Jun 7, 2022	51.00	54.00	47.71	52.48
2093	NASDAQ	SINT	Mon, Jun 6, 2022	44.00	51.00	43.00	50.26
2092	NASDAQ	SINT	Fri, Jun 3, 2022	49.01	49.80	45.20	47.34
2091	NASDAQ	SINT	Thu, Jun 2, 2022	43.22	48.56	42.01	46.68
2090	NASDAQ	SINT	Wed, Jun 1, 2022	45.99	47.00	43.32	45.35
2089	NASDAQ	SINT	Tue, May 31, 2022	43.46	45.99	42.14	43.99
2088	NASDAQ	SINT	Fri, May 27, 2022	47.90	50.00	45.00	46.00
2087	NASDAQ	SINT	Thu, May 26, 2022	47.00	47.90	45.01	46.00
2086	NASDAQ	SINT	Wed, May 25, 2022	46.00	46.02	44.02	45.01
2085	NASDAQ	SINT	Tue, May 24, 2022	45.00	46.95	44.00	46.00
2084	NASDAQ	SINT	Mon, May 23, 2022	42.89	46.18	42.89	44.49
2083	NASDAQ	SINT	Fri, May 20, 2022	46.00	50.00	42.11	43.04
2082	NASDAQ	SINT	Thu, May 19, 2022	44.24	45.98	42.11	44.47
2081	NASDAQ	SINT	Wed, May 18, 2022	44.99	44.99	40.02	41.98
2080	NASDAQ	SINT	Tue, May 17, 2022	47.32	47.32	40.56	43.79
2079	NASDAQ	SINT	Mon, May 16, 2022	41.20	43.07	38.24	40.20
2078	NASDAQ	SINT	Fri, May 13, 2022	37.00	43.60	37.00	42.10
2077	NASDAQ	SINT	Thu, May 12, 2022	40.00	40.05	37.00	38.00
2076	NASDAQ	SINT	Wed, May 11, 2022	41.00	43.99	40.00	40.00
2075	NASDAQ	SINT	Tue, May 10, 2022	43.00	46.20	41.00	41.95
2074	NASDAQ	SINT	Mon, May 9, 2022	48.00	48.50	43.01	45.00
2073	NASDAQ	SINT	Fri, May 6, 2022	50.00	52.34	46.30	48.59
2072	NASDAQ	SINT	Thu, May 5, 2022	50.70	55.00	47.55	49.00
2071	NASDAQ	SINT	Wed, May 4, 2022	54.00	55.00	51.00	51.03
2070	NASDAQ	SINT	Tue, May 3, 2022	53.90	54.21	48.14	53.00
2069	NASDAQ	SINT	Mon, May 2, 2022	51.00	53.40	50.04	51.94
2068	NASDAQ	SINT	Fri, Apr 29, 2022	53.00	53.00	50.01	52.00
2067	NASDAQ	SINT	Thu, Apr 28, 2022	53.00	54.00	50.00	50.00
2066	NASDAQ	SINT	Wed, Apr 27, 2022	48.00	51.10	47.00	48.17
2065	NASDAQ	SINT	Tue, Apr 26, 2022	50.00	51.00	49.00	49.99
2064	NASDAQ	SINT	Mon, Apr 25, 2022	54.00	54.00	50.00	50.61
2063	NASDAQ	SINT	Fri, Apr 22, 2022	60.12	61.00	51.30	52.80
2062	NASDAQ	SINT	Thu, Apr 21, 2022	59.00	59.00	55.61	57.00
2061	NASDAQ	SINT	Wed, Apr 20, 2022	58.58	59.19	55.00	59.00
2060	NASDAQ	SINT	Tue, Apr 19, 2022	57.58	59.19	56.00	58.57
2059	NASDAQ	SINT	Mon, Apr 18, 2022	61.51	61.82	56.00	59.19
2058	NASDAQ	SINT	Thu, Apr 14, 2022	62.74	64.99	60.60	62.47
2057	NASDAQ	SINT	Wed, Apr 13, 2022	65.50	65.50	61.38	62.74
2056	NASDAQ	SINT	Tue, Apr 12, 2022	66.00	66.00	61.00	63.79
2055	NASDAQ	SINT	Mon, Apr 11, 2022	61.10	63.00	59.01	61.90
2054	NASDAQ	SINT	Fri, Apr 8, 2022	61.00	62.16	58.00	61.14
2053	NASDAQ	SINT	Thu, Apr 7, 2022	63.00	64.29	59.01	60.57
2052	NASDAQ	SINT	Wed, Apr 6, 2022	61.00	65.00	59.00	61.95
2051	NASDAQ	SINT	Tue, Apr 5, 2022	63.90	63.90	59.10	61.10
2050	NASDAQ	SINT	Mon, Apr 4, 2022	57.00	63.00	56.10	60.41
2049	NASDAQ	SINT	Fri, Apr 1, 2022	62.37	63.00	59.31	60.40
2048	NASDAQ	SINT	Thu, Mar 31, 2022	62.00	62.50	59.21	61.00
2047	NASDAQ	SINT	Wed, Mar 30, 2022	62.70	62.70	59.21	60.95
2046	NASDAQ	SINT	Tue, Mar 29, 2022	62.80	62.80	58.41	60.70
2045	NASDAQ	SINT	Mon, Mar 28, 2022	61.00	62.04	55.74	61.00
2044	NASDAQ	SINT	Fri, Mar 25, 2022	62.95	62.95	58.00	60.30
2043	NASDAQ	SINT	Thu, Mar 24, 2022	54.02	64.00	52.25	62.94
2042	NASDAQ	SINT	Wed, Mar 23, 2022	53.00	55.00	52.00	53.48
2041	NASDAQ	SINT	Tue, Mar 22, 2022	54.00	54.00	50.10	51.99
2040	NASDAQ	SINT	Mon, Mar 21, 2022	49.50	50.88	48.72	50.75
2039	NASDAQ	SINT	Fri, Mar 18, 2022	45.00	49.95	45.00	49.50
2038	NASDAQ	SINT	Thu, Mar 17, 2022	43.00	45.59	43.00	45.00
2037	NASDAQ	SINT	Wed, Mar 16, 2022	43.14	45.00	43.01	43.07
2036	NASDAQ	SINT	Tue, Mar 15, 2022	42.59	49.95	42.14	42.80
2035	NASDAQ	SINT	Mon, Mar 14, 2022	47.00	47.00	42.01	43.00
2034	NASDAQ	SINT	Fri, Mar 11, 2022	45.70	48.00	44.41	46.65
2033	NASDAQ	SINT	Thu, Mar 10, 2022	46.00	47.46	45.00	46.15
2032	NASDAQ	SINT	Wed, Mar 9, 2022	49.00	49.00	45.46	45.61
2031	NASDAQ	SINT	Tue, Mar 8, 2022	47.00	50.00	45.13	45.45
2030	NASDAQ	SINT	Mon, Mar 7, 2022	46.86	48.00	45.45	46.00
2029	NASDAQ	SINT	Fri, Mar 4, 2022	51.00	51.00	45.01	48.00
2028	NASDAQ	SINT	Thu, Mar 3, 2022	49.00	52.00	48.96	50.80
2027	NASDAQ	SINT	Wed, Mar 2, 2022	50.00	51.75	48.95	49.15
2026	NASDAQ	SINT	Tue, Mar 1, 2022	52.00	52.10	48.23	48.29
2025	NASDAQ	SINT	Mon, Feb 28, 2022	50.00	52.00	48.29	50.79
2024	NASDAQ	SINT	Fri, Feb 25, 2022	47.00	51.65	47.00	49.95
2023	NASDAQ	SINT	Thu, Feb 24, 2022	45.00	47.00	40.00	46.99
2022	NASDAQ	SINT	Wed, Feb 23, 2022	50.00	50.00	47.55	47.55
2021	NASDAQ	SINT	Tue, Feb 22, 2022	49.83	52.00	49.01	49.20
2020	NASDAQ	SINT	Fri, Feb 18, 2022	50.00	53.99	48.50	49.00
2019	NASDAQ	SINT	Thu, Feb 17, 2022	53.00	54.00	51.41	51.74
2018	NASDAQ	SINT	Wed, Feb 16, 2022	55.00	55.54	52.60	52.79
2017	NASDAQ	SINT	Tue, Feb 15, 2022	51.00	54.00	50.90	54.00
2016	NASDAQ	SINT	Mon, Feb 14, 2022	51.85	52.10	50.08	50.88
2015	NASDAQ	SINT	Fri, Feb 11, 2022	53.36	53.39	51.07	51.87
2014	NASDAQ	SINT	Thu, Feb 10, 2022	52.00	53.60	50.53	53.40
2013	NASDAQ	SINT	Wed, Feb 9, 2022	53.00	54.98	51.02	52.70
2012	NASDAQ	SINT	Tue, Feb 8, 2022	52.00	54.10	50.00	53.43
2011	NASDAQ	SINT	Mon, Feb 7, 2022	54.67	54.67	51.06	52.29
2010	NASDAQ	SINT	Fri, Feb 4, 2022	52.00	57.21	49.00	53.62
2009	NASDAQ	SINT	Thu, Feb 3, 2022	50.00	54.04	49.50	51.40
2008	NASDAQ	SINT	Wed, Feb 2, 2022	52.60	53.85	51.15	52.90
2007	NASDAQ	SINT	Tue, Feb 1, 2022	49.00	55.26	49.00	54.00
2006	NASDAQ	SINT	Mon, Jan 31, 2022	50.74	58.41	47.00	50.00
2005	NASDAQ	SINT	Fri, Jan 28, 2022	44.30	51.00	43.03	49.80
2004	NASDAQ	SINT	Thu, Jan 27, 2022	49.04	50.00	43.45	44.01
2003	NASDAQ	SINT	Wed, Jan 26, 2022	45.00	50.00	45.00	49.17
2002	NASDAQ	SINT	Tue, Jan 25, 2022	45.02	49.20	45.02	46.29
2001	NASDAQ	SINT	Mon, Jan 24, 2022	49.00	49.00	43.90	46.00
2000	NASDAQ	SINT	Fri, Jan 21, 2022	56.10	57.10	46.64	49.14
1999	NASDAQ	SINT	Thu, Jan 20, 2022	56.00	60.00	56.00	57.92
1998	NASDAQ	SINT	Wed, Jan 19, 2022	57.00	60.00	56.00	57.50
1997	NASDAQ	SINT	Tue, Jan 18, 2022	59.00	59.44	57.00	57.00
1996	NASDAQ	SINT	Fri, Jan 14, 2022	60.00	60.90	56.15	59.45
1995	NASDAQ	SINT	Thu, Jan 13, 2022	62.00	64.00	60.20	60.70
1994	NASDAQ	SINT	Wed, Jan 12, 2022	62.99	65.38	61.20	63.10
1993	NASDAQ	SINT	Tue, Jan 11, 2022	62.00	64.56	61.00	62.99
1992	NASDAQ	SINT	Mon, Jan 10, 2022	66.56	66.56	61.97	62.61
1991	NASDAQ	SINT	Fri, Jan 7, 2022	67.66	69.50	63.83	66.60
1990	NASDAQ	SINT	Thu, Jan 6, 2022	64.99	72.00	62.10	71.39
1989	NASDAQ	SINT	Wed, Jan 5, 2022	63.00	67.00	63.00	64.95
1988	NASDAQ	SINT	Tue, Jan 4, 2022	66.00	66.99	63.00	64.80
1987	NASDAQ	SINT	Mon, Jan 3, 2022	63.00	66.00	60.01	65.49
1986	NASDAQ	SINT	Fri, Dec 31, 2021	65.00	68.50	58.50	64.19
1985	NASDAQ	SINT	Thu, Dec 30, 2021	62.00	64.80	60.00	63.80
1984	NASDAQ	SINT	Wed, Dec 29, 2021	64.00	66.00	61.99	62.51
1983	NASDAQ	SINT	Tue, Dec 28, 2021	68.86	69.00	62.37	63.80
1982	NASDAQ	SINT	Mon, Dec 27, 2021	72.00	72.44	66.00	69.00
1981	NASDAQ	SINT	Thu, Dec 23, 2021	69.90	73.05	68.00	70.00
1980	NASDAQ	SINT	Wed, Dec 22, 2021	72.82	75.00	70.10	71.45
1979	NASDAQ	SINT	Tue, Dec 21, 2021	67.47	83.57	66.21	76.71
1978	NASDAQ	SINT	Mon, Dec 20, 2021	69.90	69.90	66.14	68.48
1977	NASDAQ	SINT	Fri, Dec 17, 2021	70.94	72.00	67.16	69.50
1976	NASDAQ	SINT	Thu, Dec 16, 2021	71.00	75.00	70.10	71.94
1975	NASDAQ	SINT	Wed, Dec 15, 2021	70.00	75.19	69.78	73.02
1974	NASDAQ	SINT	Tue, Dec 14, 2021	70.11	74.00	69.65	71.39
1973	NASDAQ	SINT	Mon, Dec 13, 2021	74.33	74.98	70.00	71.01
1972	NASDAQ	SINT	Fri, Dec 10, 2021	79.00	82.95	74.50	75.45
1971	NASDAQ	SINT	Thu, Dec 9, 2021	82.00	84.30	78.58	78.63
1970	NASDAQ	SINT	Wed, Dec 8, 2021	78.00	84.80	74.15	80.76
1969	NASDAQ	SINT	Tue, Dec 7, 2021	71.70	84.80	70.50	78.34
1968	NASDAQ	SINT	Mon, Dec 6, 2021	72.80	75.00	67.13	69.92
1967	NASDAQ	SINT	Fri, Dec 3, 2021	78.29	90.48	70.25	74.70
1966	NASDAQ	SINT	Thu, Dec 2, 2021	78.61	84.34	75.00	76.40
1965	NASDAQ	SINT	Wed, Dec 1, 2021	91.00	95.00	75.00	78.06
1964	NASDAQ	SINT	Tue, Nov 30, 2021	86.00	103.00	85.00	88.91
1963	NASDAQ	SINT	Mon, Nov 29, 2021	92.99	94.00	85.00	87.28
1962	NASDAQ	SINT	Fri, Nov 26, 2021	87.28	97.69	87.28	92.00
1961	NASDAQ	SINT	Wed, Nov 24, 2021	84.11	96.50	83.40	91.10
1960	NASDAQ	SINT	Tue, Nov 23, 2021	85.00	85.00	84.08	84.11
1959	NASDAQ	SINT	Mon, Nov 22, 2021	90.10	90.19	83.35	84.83
1958	NASDAQ	SINT	Fri, Nov 19, 2021	94.81	96.34	89.50	92.10
1957	NASDAQ	SINT	Thu, Nov 18, 2021	100.00	100.00	89.93	93.75
1956	NASDAQ	SINT	Wed, Nov 17, 2021	96.53	115.00	93.00	101.00
1955	NASDAQ	SINT	Tue, Nov 16, 2021	98.50	100.50	95.00	96.99
1954	NASDAQ	SINT	Mon, Nov 15, 2021	106.00	107.00	100.02	102.00
1953	NASDAQ	SINT	Fri, Nov 12, 2021	104.00	107.00	104.00	105.00
1952	NASDAQ	SINT	Thu, Nov 11, 2021	107.00	114.00	103.00	104.00
1951	NASDAQ	SINT	Wed, Nov 10, 2021	121.00	122.00	103.00	108.00
1950	NASDAQ	SINT	Tue, Nov 9, 2021	121.00	123.00	120.00	120.00
1949	NASDAQ	SINT	Mon, Nov 8, 2021	124.00	124.00	122.00	123.00
1948	NASDAQ	SINT	Fri, Nov 5, 2021	123.00	125.00	121.00	123.00
1947	NASDAQ	SINT	Thu, Nov 4, 2021	124.00	127.00	122.00	123.00
1946	NASDAQ	SINT	Wed, Nov 3, 2021	122.00	127.00	120.97	126.00
1945	NASDAQ	SINT	Tue, Nov 2, 2021	123.00	123.00	120.00	122.00
1944	NASDAQ	SINT	Mon, Nov 1, 2021	121.00	124.00	120.20	122.00
1943	NASDAQ	SINT	Fri, Oct 29, 2021	123.00	123.00	120.00	121.00
1942	NASDAQ	SINT	Thu, Oct 28, 2021	124.00	126.00	123.00	123.92
1941	NASDAQ	SINT	Wed, Oct 27, 2021	130.00	130.00	125.00	127.00
1940	NASDAQ	SINT	Tue, Oct 26, 2021	125.00	131.00	121.50	128.00
1939	NASDAQ	SINT	Mon, Oct 25, 2021	121.00	125.00	120.50	121.00
1938	NASDAQ	SINT	Fri, Oct 22, 2021	127.00	127.38	120.00	121.00
1937	NASDAQ	SINT	Thu, Oct 21, 2021	128.00	130.00	126.00	126.00
1936	NASDAQ	SINT	Wed, Oct 20, 2021	126.00	131.00	126.00	127.00
1935	NASDAQ	SINT	Tue, Oct 19, 2021	126.00	128.00	125.00	127.00
1934	NASDAQ	SINT	Mon, Oct 18, 2021	127.00	128.38	123.00	126.00
1933	NASDAQ	SINT	Fri, Oct 15, 2021	132.00	132.96	126.00	127.00
1932	NASDAQ	SINT	Thu, Oct 14, 2021	130.00	136.00	130.00	132.00
1931	NASDAQ	SINT	Wed, Oct 13, 2021	129.00	130.50	128.00	130.00
1930	NASDAQ	SINT	Tue, Oct 12, 2021	127.00	130.00	127.00	128.00
1929	NASDAQ	SINT	Mon, Oct 11, 2021	126.00	128.00	126.00	128.00
1928	NASDAQ	SINT	Fri, Oct 8, 2021	125.00	128.50	124.00	128.00
1927	NASDAQ	SINT	Thu, Oct 7, 2021	123.00	127.00	122.00	125.00
1926	NASDAQ	SINT	Wed, Oct 6, 2021	126.00	126.50	123.00	123.00
1925	NASDAQ	SINT	Tue, Oct 5, 2021	130.00	132.26	125.00	127.00
1924	NASDAQ	SINT	Mon, Oct 4, 2021	126.00	128.50	125.00	127.00
1923	NASDAQ	SINT	Fri, Oct 1, 2021	128.00	129.00	124.00	127.00
1922	NASDAQ	SINT	Thu, Sep 30, 2021	128.00	131.50	127.00	128.00
1921	NASDAQ	SINT	Wed, Sep 29, 2021	129.00	132.00	126.00	129.00
1920	NASDAQ	SINT	Tue, Sep 28, 2021	132.00	135.00	127.92	129.00
1919	NASDAQ	SINT	Mon, Sep 27, 2021	129.00	134.00	128.00	133.00
1918	NASDAQ	SINT	Fri, Sep 24, 2021	131.00	132.00	128.00	129.00
1917	NASDAQ	SINT	Thu, Sep 23, 2021	128.00	133.50	128.00	132.00
1916	NASDAQ	SINT	Wed, Sep 22, 2021	123.00	130.00	122.00	130.00
1915	NASDAQ	SINT	Tue, Sep 21, 2021	128.00	128.00	123.00	124.00
1914	NASDAQ	SINT	Mon, Sep 20, 2021	127.00	130.00	126.00	128.00
1913	NASDAQ	SINT	Fri, Sep 17, 2021	133.00	134.00	128.00	134.00
1912	NASDAQ	SINT	Thu, Sep 16, 2021	134.00	134.99	132.00	133.00
1911	NASDAQ	SINT	Wed, Sep 15, 2021	135.00	138.00	133.00	133.00
1910	NASDAQ	SINT	Tue, Sep 14, 2021	140.00	141.00	135.00	136.00
1909	NASDAQ	SINT	Mon, Sep 13, 2021	135.00	138.00	133.00	138.00
1908	NASDAQ	SINT	Fri, Sep 10, 2021	140.00	140.00	135.00	135.00
1907	NASDAQ	SINT	Thu, Sep 9, 2021	135.00	140.00	135.00	138.00
1906	NASDAQ	SINT	Wed, Sep 8, 2021	138.00	140.00	135.00	136.00
1905	NASDAQ	SINT	Tue, Sep 7, 2021	141.00	143.00	138.00	138.00
1904	NASDAQ	SINT	Fri, Sep 3, 2021	144.00	146.00	140.50	141.00
1903	NASDAQ	SINT	Thu, Sep 2, 2021	141.00	146.99	141.00	144.00
1902	NASDAQ	SINT	Wed, Sep 1, 2021	143.00	145.00	140.00	142.00
1901	NASDAQ	SINT	Tue, Aug 31, 2021	137.00	145.00	137.00	143.00
1900	NASDAQ	SINT	Mon, Aug 30, 2021	140.00	141.00	133.00	138.00
1899	NASDAQ	SINT	Fri, Aug 27, 2021	139.20	143.00	138.00	141.00
1898	NASDAQ	SINT	Thu, Aug 26, 2021	140.00	145.00	137.00	138.00
1897	NASDAQ	SINT	Wed, Aug 25, 2021	141.24	151.00	141.00	141.00
1896	NASDAQ	SINT	Tue, Aug 24, 2021	141.00	145.79	138.00	144.00
1895	NASDAQ	SINT	Mon, Aug 23, 2021	141.00	143.07	138.93	140.00
1894	NASDAQ	SINT	Fri, Aug 20, 2021	134.00	144.00	134.00	143.00
1893	NASDAQ	SINT	Thu, Aug 19, 2021	140.00	140.00	133.00	134.00
1892	NASDAQ	SINT	Wed, Aug 18, 2021	134.00	145.00	132.10	139.00
1891	NASDAQ	SINT	Tue, Aug 17, 2021	137.07	141.00	132.00	132.00
1890	NASDAQ	SINT	Mon, Aug 16, 2021	136.00	138.00	130.00	135.00
1889	NASDAQ	SINT	Fri, Aug 13, 2021	139.00	143.00	135.00	139.00
1888	NASDAQ	SINT	Thu, Aug 12, 2021	141.00	147.00	139.08	141.00
1887	NASDAQ	SINT	Wed, Aug 11, 2021	147.00	147.00	140.00	142.00
1886	NASDAQ	SINT	Tue, Aug 10, 2021	149.00	153.00	143.00	143.00
1885	NASDAQ	SINT	Mon, Aug 9, 2021	149.00	152.00	147.00	150.00
1884	NASDAQ	SINT	Fri, Aug 6, 2021	152.00	156.00	147.00	148.00
1883	NASDAQ	SINT	Thu, Aug 5, 2021	160.00	180.00	152.00	154.00
1882	NASDAQ	SINT	Wed, Aug 4, 2021	166.00	167.99	160.00	161.00
1881	NASDAQ	SINT	Tue, Aug 3, 2021	170.00	170.00	162.98	165.00
1880	NASDAQ	SINT	Mon, Aug 2, 2021	170.00	175.01	163.00	169.00
1879	NASDAQ	SINT	Fri, Jul 30, 2021	160.00	180.00	159.00	170.00
1878	NASDAQ	SINT	Thu, Jul 29, 2021	159.00	170.89	155.00	160.00
1877	NASDAQ	SINT	Wed, Jul 28, 2021	164.00	167.00	155.00	158.00
1876	NASDAQ	SINT	Tue, Jul 27, 2021	154.00	204.00	150.00	171.00
1875	NASDAQ	SINT	Mon, Jul 26, 2021	159.00	160.01	153.00	154.00
1874	NASDAQ	SINT	Fri, Jul 23, 2021	160.00	163.00	154.19	160.00
1873	NASDAQ	SINT	Thu, Jul 22, 2021	170.90	172.00	160.00	161.00
1872	NASDAQ	SINT	Wed, Jul 21, 2021	153.00	169.00	152.01	164.00
1871	NASDAQ	SINT	Tue, Jul 20, 2021	156.00	157.00	147.00	151.00
1870	NASDAQ	SINT	Mon, Jul 19, 2021	143.00	162.00	140.00	157.00
1869	NASDAQ	SINT	Fri, Jul 16, 2021	149.00	150.50	144.00	147.00
1868	NASDAQ	SINT	Thu, Jul 15, 2021	146.00	152.00	142.00	151.00
1867	NASDAQ	SINT	Wed, Jul 14, 2021	161.00	161.79	140.00	145.00
1866	NASDAQ	SINT	Tue, Jul 13, 2021	167.00	167.50	162.00	163.00
1865	NASDAQ	SINT	Mon, Jul 12, 2021	165.00	170.00	161.00	168.00
1864	NASDAQ	SINT	Fri, Jul 9, 2021	158.00	167.00	153.00	167.00
1863	NASDAQ	SINT	Thu, Jul 8, 2021	155.00	160.17	152.00	158.00
1862	NASDAQ	SINT	Wed, Jul 7, 2021	168.00	168.00	155.00	156.00
1861	NASDAQ	SINT	Tue, Jul 6, 2021	171.00	172.60	164.00	166.00
1860	NASDAQ	SINT	Fri, Jul 2, 2021	179.00	179.00	173.00	174.00
1859	NASDAQ	SINT	Thu, Jul 1, 2021	183.00	186.00	171.00	176.00
1858	NASDAQ	SINT	Wed, Jun 30, 2021	190.00	205.50	182.00	192.00
1857	NASDAQ	SINT	Tue, Jun 29, 2021	178.00	194.00	175.00	179.00
1856	NASDAQ	SINT	Mon, Jun 28, 2021	165.00	174.00	165.00	170.00
1855	NASDAQ	SINT	Fri, Jun 25, 2021	166.00	168.00	162.12	168.00
1854	NASDAQ	SINT	Thu, Jun 24, 2021	170.00	175.00	162.00	165.00
1853	NASDAQ	SINT	Wed, Jun 23, 2021	169.00	174.00	163.00	171.00
1852	NASDAQ	SINT	Tue, Jun 22, 2021	158.00	168.00	153.00	168.00
1851	NASDAQ	SINT	Mon, Jun 21, 2021	157.00	158.00	151.50	158.00
1850	NASDAQ	SINT	Fri, Jun 18, 2021	152.00	162.30	152.00	158.00
1849	NASDAQ	SINT	Thu, Jun 17, 2021	152.00	155.99	149.50	154.00
1848	NASDAQ	SINT	Wed, Jun 16, 2021	150.00	156.00	147.00	152.00
1847	NASDAQ	SINT	Tue, Jun 15, 2021	154.00	156.73	150.00	150.00
1846	NASDAQ	SINT	Mon, Jun 14, 2021	157.00	160.00	154.00	154.00
1845	NASDAQ	SINT	Fri, Jun 11, 2021	160.00	161.89	156.00	156.00
1844	NASDAQ	SINT	Thu, Jun 10, 2021	166.00	171.00	156.00	160.00
1843	NASDAQ	SINT	Wed, Jun 9, 2021	171.00	171.00	166.00	166.00
1842	NASDAQ	SINT	Tue, Jun 8, 2021	173.00	174.00	163.98	168.00
1841	NASDAQ	SINT	Mon, Jun 7, 2021	164.00	173.00	161.00	172.00
1840	NASDAQ	SINT	Fri, Jun 4, 2021	168.00	170.00	161.00	163.00
1839	NASDAQ	SINT	Thu, Jun 3, 2021	159.00	173.00	155.00	167.00
1838	NASDAQ	SINT	Wed, Jun 2, 2021	151.00	164.98	151.00	162.00
1837	NASDAQ	SINT	Tue, Jun 1, 2021	147.00	154.50	144.00	153.00
1836	NASDAQ	SINT	Fri, May 28, 2021	153.00	155.00	143.00	145.00
1835	NASDAQ	SINT	Thu, May 27, 2021	147.00	153.00	145.00	152.00
1834	NASDAQ	SINT	Wed, May 26, 2021	137.00	150.00	137.00	147.00
1833	NASDAQ	SINT	Tue, May 25, 2021	140.00	143.75	137.00	140.00
1832	NASDAQ	SINT	Mon, May 24, 2021	145.00	149.00	139.50	141.00
1831	NASDAQ	SINT	Fri, May 21, 2021	143.00	147.00	143.00	146.00
1830	NASDAQ	SINT	Thu, May 20, 2021	145.00	148.00	142.00	143.00
1829	NASDAQ	SINT	Wed, May 19, 2021	146.00	148.00	143.00	146.00
1828	NASDAQ	SINT	Tue, May 18, 2021	143.00	150.79	140.98	150.00
1827	NASDAQ	SINT	Mon, May 17, 2021	136.00	151.00	135.05	144.00
1826	NASDAQ	SINT	Fri, May 14, 2021	133.00	140.00	132.00	137.00
1825	NASDAQ	SINT	Thu, May 13, 2021	139.00	151.00	130.00	132.00
1824	NASDAQ	SINT	Wed, May 12, 2021	135.00	156.00	135.00	139.00
1823	NASDAQ	SINT	Tue, May 11, 2021	132.00	154.00	128.00	138.00
1822	NASDAQ	SINT	Mon, May 10, 2021	142.00	143.00	136.00	136.00
1821	NASDAQ	SINT	Fri, May 7, 2021	142.00	148.00	140.00	143.00
1820	NASDAQ	SINT	Thu, May 6, 2021	148.00	148.00	140.08	142.00
1819	NASDAQ	SINT	Wed, May 5, 2021	161.00	161.00	143.00	145.00
1818	NASDAQ	SINT	Tue, May 4, 2021	150.00	160.00	140.00	159.00
1817	NASDAQ	SINT	Mon, May 3, 2021	153.00	153.00	147.00	150.00
1816	NASDAQ	SINT	Fri, Apr 30, 2021	148.00	156.00	147.37	151.00
1815	NASDAQ	SINT	Thu, Apr 29, 2021	160.00	160.00	147.50	154.00
1814	NASDAQ	SINT	Wed, Apr 28, 2021	157.00	162.00	152.00	157.00
1813	NASDAQ	SINT	Tue, Apr 27, 2021	162.00	163.50	152.00	153.00
1812	NASDAQ	SINT	Mon, Apr 26, 2021	158.00	164.50	155.10	162.00
1811	NASDAQ	SINT	Fri, Apr 23, 2021	150.00	160.00	150.00	155.00
1810	NASDAQ	SINT	Thu, Apr 22, 2021	145.00	153.50	141.00	151.00
1809	NASDAQ	SINT	Wed, Apr 21, 2021	134.00	148.00	129.00	146.00
1808	NASDAQ	SINT	Tue, Apr 20, 2021	145.00	147.24	123.00	133.00
1807	NASDAQ	SINT	Mon, Apr 19, 2021	160.00	161.00	146.00	148.00
1806	NASDAQ	SINT	Fri, Apr 16, 2021	161.00	166.00	154.00	159.00
1805	NASDAQ	SINT	Thu, Apr 15, 2021	169.00	173.00	158.00	165.00
1804	NASDAQ	SINT	Wed, Apr 14, 2021	168.00	177.00	166.00	167.00
1803	NASDAQ	SINT	Tue, Apr 13, 2021	173.00	174.00	165.00	170.00
1802	NASDAQ	SINT	Mon, Apr 12, 2021	181.00	181.90	171.00	173.00
1801	NASDAQ	SINT	Fri, Apr 9, 2021	184.00	186.00	180.01	182.00
1800	NASDAQ	SINT	Thu, Apr 8, 2021	182.00	188.00	177.00	188.00
1799	NASDAQ	SINT	Wed, Apr 7, 2021	188.00	189.00	180.00	182.00
1798	NASDAQ	SINT	Tue, Apr 6, 2021	181.00	186.00	180.00	184.00
1797	NASDAQ	SINT	Mon, Apr 5, 2021	190.00	190.94	180.00	184.00
1796	NASDAQ	SINT	Thu, Apr 1, 2021	192.00	198.99	184.00	190.00
1795	NASDAQ	SINT	Wed, Mar 31, 2021	183.00	191.00	178.28	187.00
1794	NASDAQ	SINT	Tue, Mar 30, 2021	184.00	187.00	175.00	180.00
1793	NASDAQ	SINT	Mon, Mar 29, 2021	180.00	197.13	176.00	180.00
1792	NASDAQ	SINT	Fri, Mar 26, 2021	186.00	188.00	178.00	184.00
1791	NASDAQ	SINT	Thu, Mar 25, 2021	174.00	189.00	171.01	186.00
1790	NASDAQ	SINT	Wed, Mar 24, 2021	190.00	194.46	179.00	179.00
1789	NASDAQ	SINT	Tue, Mar 23, 2021	198.00	200.00	185.00	186.00
1788	NASDAQ	SINT	Mon, Mar 22, 2021	206.54	206.54	193.50	196.00
1787	NASDAQ	SINT	Fri, Mar 19, 2021	196.00	210.50	193.00	208.00
1786	NASDAQ	SINT	Thu, Mar 18, 2021	204.00	216.00	196.00	197.00
1785	NASDAQ	SINT	Wed, Mar 17, 2021	195.00	217.00	188.00	209.00
1784	NASDAQ	SINT	Tue, Mar 16, 2021	217.68	220.00	201.00	202.00
1783	NASDAQ	SINT	Mon, Mar 15, 2021	224.00	230.00	214.00	217.00
1782	NASDAQ	SINT	Fri, Mar 12, 2021	206.00	229.00	200.00	224.00
1781	NASDAQ	SINT	Thu, Mar 11, 2021	224.35	233.00	216.00	222.00
1780	NASDAQ	SINT	Wed, Mar 10, 2021	249.00	251.00	213.00	227.00
1779	NASDAQ	SINT	Tue, Mar 9, 2021	219.00	288.00	210.00	287.00
1778	NASDAQ	SINT	Mon, Mar 8, 2021	188.00	189.00	178.00	181.00
1777	NASDAQ	SINT	Fri, Mar 5, 2021	172.00	193.00	151.00	188.00
1776	NASDAQ	SINT	Thu, Mar 4, 2021	186.50	187.00	163.01	168.00
1775	NASDAQ	SINT	Wed, Mar 3, 2021	197.00	201.00	183.00	186.00
1774	NASDAQ	SINT	Tue, Mar 2, 2021	208.00	210.55	192.00	193.00
1773	NASDAQ	SINT	Mon, Mar 1, 2021	212.00	217.50	203.00	205.00
1772	NASDAQ	SINT	Fri, Feb 26, 2021	230.00	236.00	205.00	205.00
1771	NASDAQ	SINT	Thu, Feb 25, 2021	247.00	295.00	233.00	242.00
1770	NASDAQ	SINT	Wed, Feb 24, 2021	228.00	235.00	218.00	228.00
1769	NASDAQ	SINT	Tue, Feb 23, 2021	230.00	232.00	196.00	212.00
1768	NASDAQ	SINT	Mon, Feb 22, 2021	268.00	279.00	243.00	243.00
1767	NASDAQ	SINT	Fri, Feb 19, 2021	243.00	289.00	241.00	281.00
1766	NASDAQ	SINT	Thu, Feb 18, 2021	271.00	278.00	238.00	244.00
1765	NASDAQ	SINT	Wed, Feb 17, 2021	294.00	298.00	262.00	279.00
1764	NASDAQ	SINT	Tue, Feb 16, 2021	295.00	305.00	284.00	298.00
1763	NASDAQ	SINT	Fri, Feb 12, 2021	291.00	316.00	283.04	295.00
1762	NASDAQ	SINT	Thu, Feb 11, 2021	319.00	322.00	275.00	295.00
1761	NASDAQ	SINT	Wed, Feb 10, 2021	306.00	344.00	266.96	310.00
1760	NASDAQ	SINT	Tue, Feb 9, 2021	231.00	307.00	226.00	304.00
1759	NASDAQ	SINT	Mon, Feb 8, 2021	228.00	241.00	223.00	235.00
1758	NASDAQ	SINT	Fri, Feb 5, 2021	220.00	231.00	204.00	214.00
1757	NASDAQ	SINT	Thu, Feb 4, 2021	190.00	275.00	190.00	263.00
1756	NASDAQ	SINT	Wed, Feb 3, 2021	183.00	197.00	182.00	190.00
1755	NASDAQ	SINT	Tue, Feb 2, 2021	185.00	186.91	180.00	181.00
1754	NASDAQ	SINT	Mon, Feb 1, 2021	185.00	189.00	178.00	185.00
1753	NASDAQ	SINT	Fri, Jan 29, 2021	181.00	185.00	176.00	180.00
1752	NASDAQ	SINT	Thu, Jan 28, 2021	188.00	207.00	178.96	180.00
1751	NASDAQ	SINT	Wed, Jan 27, 2021	197.00	203.00	183.00	188.00
1750	NASDAQ	SINT	Tue, Jan 26, 2021	200.00	236.00	197.00	202.00
1749	NASDAQ	SINT	Mon, Jan 25, 2021	196.00	203.00	184.00	195.00
1748	NASDAQ	SINT	Fri, Jan 22, 2021	200.00	204.10	192.00	193.00
1747	NASDAQ	SINT	Thu, Jan 21, 2021	190.00	213.00	189.00	202.00
1746	NASDAQ	SINT	Wed, Jan 20, 2021	198.00	204.00	182.00	196.00
1745	NASDAQ	SINT	Tue, Jan 19, 2021	179.00	216.00	177.00	200.00
1744	NASDAQ	SINT	Fri, Jan 15, 2021	184.00	188.00	176.00	176.00
1743	NASDAQ	SINT	Thu, Jan 14, 2021	195.00	195.00	177.00	186.00
1742	NASDAQ	SINT	Wed, Jan 13, 2021	189.00	198.60	185.00	192.00
1741	NASDAQ	SINT	Tue, Jan 12, 2021	177.00	188.62	175.00	185.00
1740	NASDAQ	SINT	Mon, Jan 11, 2021	170.00	180.00	168.00	177.00
1739	NASDAQ	SINT	Fri, Jan 8, 2021	164.00	174.00	160.00	170.00
1738	NASDAQ	SINT	Thu, Jan 7, 2021	163.00	169.00	162.00	164.00
1737	NASDAQ	SINT	Wed, Jan 6, 2021	166.00	167.00	154.00	163.00
1736	NASDAQ	SINT	Tue, Jan 5, 2021	157.00	171.00	157.00	166.00
1735	NASDAQ	SINT	Mon, Jan 4, 2021	157.00	164.00	153.00	160.00
1734	NASDAQ	SINT	Thu, Dec 31, 2020	167.00	167.00	156.00	157.00
1733	NASDAQ	SINT	Wed, Dec 30, 2020	160.00	170.00	159.00	166.00
1732	NASDAQ	SINT	Tue, Dec 29, 2020	162.81	164.00	156.00	160.00
1731	NASDAQ	SINT	Mon, Dec 28, 2020	171.00	171.91	158.00	162.00
1730	NASDAQ	SINT	Thu, Dec 24, 2020	172.00	174.00	168.16	172.00
1729	NASDAQ	SINT	Wed, Dec 23, 2020	174.00	176.93	171.50	172.00
1728	NASDAQ	SINT	Tue, Dec 22, 2020	179.00	181.00	171.35	177.00
1727	NASDAQ	SINT	Mon, Dec 21, 2020	170.00	179.00	166.14	177.00
1726	NASDAQ	SINT	Fri, Dec 18, 2020	175.00	175.50	170.50	172.00
1725	NASDAQ	SINT	Thu, Dec 17, 2020	173.00	176.00	170.00	174.00
1724	NASDAQ	SINT	Wed, Dec 16, 2020	177.00	179.00	172.00	174.00
1723	NASDAQ	SINT	Tue, Dec 15, 2020	182.00	182.08	171.00	174.00
1722	NASDAQ	SINT	Mon, Dec 14, 2020	187.00	189.00	182.00	184.00
1721	NASDAQ	SINT	Fri, Dec 11, 2020	192.00	195.00	186.00	186.00
1720	NASDAQ	SINT	Thu, Dec 10, 2020	190.00	195.50	186.00	191.00
1719	NASDAQ	SINT	Wed, Dec 9, 2020	192.00	196.00	184.00	192.00
1718	NASDAQ	SINT	Tue, Dec 8, 2020	192.00	196.95	184.50	192.00
1717	NASDAQ	SINT	Mon, Dec 7, 2020	203.35	206.00	192.00	192.00
1716	NASDAQ	SINT	Fri, Dec 4, 2020	192.00	211.71	190.00	204.00
1715	NASDAQ	SINT	Thu, Dec 3, 2020	194.00	196.00	189.00	192.00
1714	NASDAQ	SINT	Wed, Dec 2, 2020	211.00	212.00	190.00	194.00
1713	NASDAQ	SINT	Tue, Dec 1, 2020	189.00	225.00	186.00	217.00
1712	NASDAQ	SINT	Mon, Nov 30, 2020	190.00	195.00	180.00	190.00
1711	NASDAQ	SINT	Fri, Nov 27, 2020	187.00	190.00	180.00	190.00
1710	NASDAQ	SINT	Wed, Nov 25, 2020	180.00	190.00	171.00	187.00
1709	NASDAQ	SINT	Tue, Nov 24, 2020	206.00	207.90	180.00	182.00
1708	NASDAQ	SINT	Mon, Nov 23, 2020	192.00	203.00	184.00	194.00
1707	NASDAQ	SINT	Fri, Nov 20, 2020	158.00	191.00	155.00	185.00
1706	NASDAQ	SINT	Thu, Nov 19, 2020	157.00	162.99	156.00	158.00
1705	NASDAQ	SINT	Wed, Nov 18, 2020	162.00	162.90	156.00	159.00
1704	NASDAQ	SINT	Tue, Nov 17, 2020	161.00	164.00	159.00	162.00
1703	NASDAQ	SINT	Mon, Nov 16, 2020	176.30	178.00	162.00	164.00
1702	NASDAQ	SINT	Fri, Nov 13, 2020	172.00	178.00	166.00	176.00
1701	NASDAQ	SINT	Thu, Nov 12, 2020	168.00	169.42	165.00	168.00
1700	NASDAQ	SINT	Wed, Nov 11, 2020	164.00	170.00	161.00	168.00
1699	NASDAQ	SINT	Tue, Nov 10, 2020	165.00	168.76	155.00	166.00
1698	NASDAQ	SINT	Mon, Nov 9, 2020	176.00	178.50	161.50	162.00
1697	NASDAQ	SINT	Fri, Nov 6, 2020	179.00	180.96	173.00	175.00
1696	NASDAQ	SINT	Thu, Nov 5, 2020	170.37	184.00	166.31	181.00
1695	NASDAQ	SINT	Wed, Nov 4, 2020	163.00	172.00	161.00	169.00
1694	NASDAQ	SINT	Tue, Nov 3, 2020	156.00	166.90	156.00	166.00
1693	NASDAQ	SINT	Mon, Nov 2, 2020	164.00	166.00	156.00	159.00
1692	NASDAQ	SINT	Fri, Oct 30, 2020	169.00	171.45	160.00	165.00
1691	NASDAQ	SINT	Thu, Oct 29, 2020	174.00	184.00	164.00	172.00
1690	NASDAQ	SINT	Wed, Oct 28, 2020	178.00	178.16	160.00	165.00
1689	NASDAQ	SINT	Tue, Oct 27, 2020	183.00	184.00	177.00	178.00
1688	NASDAQ	SINT	Mon, Oct 26, 2020	180.00	195.00	179.01	182.00
1687	NASDAQ	SINT	Fri, Oct 23, 2020	185.00	186.89	177.06	183.00
1686	NASDAQ	SINT	Thu, Oct 22, 2020	180.00	189.00	174.04	188.00
1685	NASDAQ	SINT	Wed, Oct 21, 2020	186.00	186.85	175.00	183.00
1684	NASDAQ	SINT	Tue, Oct 20, 2020	189.00	195.00	183.50	187.00
1683	NASDAQ	SINT	Mon, Oct 19, 2020	191.00	196.00	184.00	190.00
1682	NASDAQ	SINT	Fri, Oct 16, 2020	194.00	198.00	187.00	189.00
1681	NASDAQ	SINT	Thu, Oct 15, 2020	182.00	200.00	181.00	195.00
1680	NASDAQ	SINT	Wed, Oct 14, 2020	187.00	189.91	183.00	187.00
1679	NASDAQ	SINT	Tue, Oct 13, 2020	192.00	192.99	187.00	190.00
1678	NASDAQ	SINT	Mon, Oct 12, 2020	197.00	198.00	188.00	194.00
1677	NASDAQ	SINT	Fri, Oct 9, 2020	197.00	198.00	191.00	196.00
1676	NASDAQ	SINT	Thu, Oct 8, 2020	201.00	203.00	196.90	198.00
1675	NASDAQ	SINT	Wed, Oct 7, 2020	195.00	203.00	194.00	198.00
1674	NASDAQ	SINT	Tue, Oct 6, 2020	218.00	222.00	190.00	193.00
1673	NASDAQ	SINT	Mon, Oct 5, 2020	200.00	211.00	196.00	201.00
1672	NASDAQ	SINT	Fri, Oct 2, 2020	204.00	215.00	199.00	213.00
1671	NASDAQ	SINT	Thu, Oct 1, 2020	196.00	208.00	195.00	203.00
1670	NASDAQ	SINT	Wed, Sep 30, 2020	172.00	197.00	172.00	192.00
1669	NASDAQ	SINT	Tue, Sep 29, 2020	179.00	182.00	172.00	174.00
1668	NASDAQ	SINT	Mon, Sep 28, 2020	180.00	182.99	175.00	179.00
1667	NASDAQ	SINT	Fri, Sep 25, 2020	182.00	183.00	175.00	175.00
1666	NASDAQ	SINT	Thu, Sep 24, 2020	177.00	185.00	165.00	181.00
1665	NASDAQ	SINT	Wed, Sep 23, 2020	200.00	201.00	175.00	181.00
1664	NASDAQ	SINT	Tue, Sep 22, 2020	208.00	210.00	195.00	197.00
1663	NASDAQ	SINT	Mon, Sep 21, 2020	195.00	214.00	193.00	204.00
1662	NASDAQ	SINT	Fri, Sep 18, 2020	205.00	219.00	198.00	202.00
1661	NASDAQ	SINT	Thu, Sep 17, 2020	173.00	203.00	172.00	195.00
1660	NASDAQ	SINT	Wed, Sep 16, 2020	176.00	183.00	171.00	180.00
1659	NASDAQ	SINT	Tue, Sep 15, 2020	190.00	190.00	171.00	176.00
1658	NASDAQ	SINT	Mon, Sep 14, 2020	179.00	197.00	176.00	189.00
1657	NASDAQ	SINT	Fri, Sep 11, 2020	173.14	176.00	167.00	172.00
1656	NASDAQ	SINT	Thu, Sep 10, 2020	158.00	178.00	154.00	164.00
1655	NASDAQ	SINT	Wed, Sep 9, 2020	155.80	160.00	150.00	155.00
1654	NASDAQ	SINT	Tue, Sep 8, 2020	148.00	153.00	134.00	150.00
1653	NASDAQ	SINT	Fri, Sep 4, 2020	159.00	160.00	139.16	151.00
1652	NASDAQ	SINT	Thu, Sep 3, 2020	173.00	173.00	155.00	162.00
1651	NASDAQ	SINT	Wed, Sep 2, 2020	183.94	185.00	167.00	175.50
1650	NASDAQ	SINT	Tue, Sep 1, 2020	164.00	172.00	159.00	164.00
1649	NASDAQ	SINT	Mon, Aug 31, 2020	160.00	198.00	160.00	177.00
1648	NASDAQ	SINT	Fri, Aug 28, 2020	146.00	164.00	143.00	160.00
1647	NASDAQ	SINT	Thu, Aug 27, 2020	157.00	162.00	148.00	152.00
1646	NASDAQ	SINT	Wed, Aug 26, 2020	175.00	184.00	163.00	165.00
1645	NASDAQ	SINT	Tue, Aug 25, 2020	175.00	184.00	171.00	180.00
1644	NASDAQ	SINT	Mon, Aug 24, 2020	201.60	201.60	178.00	178.00
1643	NASDAQ	SINT	Fri, Aug 21, 2020	210.00	210.00	190.00	201.00
1642	NASDAQ	SINT	Thu, Aug 20, 2020	213.00	219.00	208.00	211.00
1641	NASDAQ	SINT	Wed, Aug 19, 2020	249.00	254.00	212.00	221.00
1640	NASDAQ	SINT	Tue, Aug 18, 2020	252.00	257.31	238.00	244.00
1639	NASDAQ	SINT	Mon, Aug 17, 2020	243.00	257.00	235.00	252.00
1638	NASDAQ	SINT	Fri, Aug 14, 2020	232.00	250.00	231.00	243.00
1637	NASDAQ	SINT	Thu, Aug 13, 2020	213.00	233.00	206.00	233.00
1636	NASDAQ	SINT	Wed, Aug 12, 2020	235.00	235.00	215.00	218.00
1635	NASDAQ	SINT	Tue, Aug 11, 2020	245.67	247.00	222.00	231.00
1634	NASDAQ	SINT	Mon, Aug 10, 2020	247.00	254.00	238.00	250.00
1633	NASDAQ	SINT	Fri, Aug 7, 2020	245.00	250.00	231.00	242.00
1632	NASDAQ	SINT	Thu, Aug 6, 2020	255.00	259.00	250.00	250.00
1631	NASDAQ	SINT	Wed, Aug 5, 2020	247.00	265.00	243.00	253.00
1630	NASDAQ	SINT	Tue, Aug 4, 2020	270.00	330.00	244.00	326.00
1629	NASDAQ	SINT	Mon, Aug 3, 2020	212.00	227.00	205.00	213.00
1628	NASDAQ	SINT	Fri, Jul 31, 2020	210.00	213.00	204.00	206.00
1627	NASDAQ	SINT	Thu, Jul 30, 2020	211.68	222.25	203.00	213.00
1626	NASDAQ	SINT	Wed, Jul 29, 2020	203.00	217.00	188.00	215.00
1625	NASDAQ	SINT	Tue, Jul 28, 2020	214.00	215.00	206.00	207.00
1624	NASDAQ	SINT	Mon, Jul 27, 2020	232.00	233.00	205.00	216.00
1623	NASDAQ	SINT	Fri, Jul 24, 2020	225.74	252.00	217.00	228.00
1622	NASDAQ	SINT	Thu, Jul 23, 2020	211.00	250.00	203.00	234.00
1621	NASDAQ	SINT	Wed, Jul 22, 2020	212.00	224.00	203.00	212.00
1620	NASDAQ	SINT	Tue, Jul 21, 2020	230.00	231.00	212.00	217.00
1619	NASDAQ	SINT	Mon, Jul 20, 2020	214.00	240.00	210.00	232.00
1618	NASDAQ	SINT	Fri, Jul 17, 2020	218.00	225.00	201.00	220.00
1617	NASDAQ	SINT	Thu, Jul 16, 2020	190.00	239.00	182.00	227.00
1616	NASDAQ	SINT	Wed, Jul 15, 2020	204.00	204.00	190.00	190.00
1615	NASDAQ	SINT	Tue, Jul 14, 2020	203.38	211.00	190.00	196.00
1614	NASDAQ	SINT	Mon, Jul 13, 2020	182.00	207.00	170.00	201.00
1613	NASDAQ	SINT	Fri, Jul 10, 2020	176.00	184.00	174.00	181.00
1612	NASDAQ	SINT	Thu, Jul 9, 2020	181.00	183.00	172.00	179.00
1611	NASDAQ	SINT	Wed, Jul 8, 2020	190.00	191.00	177.00	181.00
1610	NASDAQ	SINT	Tue, Jul 7, 2020	187.00	197.00	179.00	192.00
1609	NASDAQ	SINT	Mon, Jul 6, 2020	169.00	190.00	155.00	182.00
1608	NASDAQ	SINT	Thu, Jul 2, 2020	168.00	168.00	155.00	167.00
1607	NASDAQ	SINT	Wed, Jul 1, 2020	185.00	188.00	171.00	177.00
1606	NASDAQ	SINT	Tue, Jun 30, 2020	188.00	195.00	170.00	190.00
1605	NASDAQ	SINT	Mon, Jun 29, 2020	203.94	206.00	185.00	189.00
1604	NASDAQ	SINT	Fri, Jun 26, 2020	200.00	221.00	191.00	204.00
1603	NASDAQ	SINT	Thu, Jun 25, 2020	203.00	229.00	180.00	228.00
1602	NASDAQ	SINT	Wed, Jun 24, 2020	160.00	257.00	153.00	210.00
1601	NASDAQ	SINT	Tue, Jun 23, 2020	157.00	158.00	131.00	142.00
1600	NASDAQ	SINT	Mon, Jun 22, 2020	275.00	313.00	187.00	201.00
1599	NASDAQ	SINT	Fri, Jun 19, 2020	76.17	82.00	75.00	77.28
1598	NASDAQ	SINT	Thu, Jun 18, 2020	78.59	78.80	73.90	75.49
1597	NASDAQ	SINT	Wed, Jun 17, 2020	80.00	81.00	73.06	78.00
1596	NASDAQ	SINT	Tue, Jun 16, 2020	81.38	84.49	75.60	78.87
1595	NASDAQ	SINT	Mon, Jun 15, 2020	76.99	80.50	73.00	80.50
1594	NASDAQ	SINT	Fri, Jun 12, 2020	77.31	82.00	72.10	75.90
1593	NASDAQ	SINT	Thu, Jun 11, 2020	79.00	82.80	75.00	78.00
1592	NASDAQ	SINT	Wed, Jun 10, 2020	87.00	87.00	80.00	83.60
1591	NASDAQ	SINT	Tue, Jun 9, 2020	80.00	90.00	75.22	86.00
1590	NASDAQ	SINT	Mon, Jun 8, 2020	77.00	82.00	73.10	80.00
1589	NASDAQ	SINT	Fri, Jun 5, 2020	73.50	76.00	71.50	75.00
1588	NASDAQ	SINT	Thu, Jun 4, 2020	74.40	77.00	66.03	73.00
1587	NASDAQ	SINT	Wed, Jun 3, 2020	73.02	75.00	65.01	72.00
1586	NASDAQ	SINT	Tue, Jun 2, 2020	69.00	78.15	69.00	73.60
1585	NASDAQ	SINT	Mon, Jun 1, 2020	66.52	72.50	66.00	70.00
1584	NASDAQ	SINT	Fri, May 29, 2020	70.00	70.90	67.00	68.99
1583	NASDAQ	SINT	Thu, May 28, 2020	72.45	74.99	68.11	71.65
1582	NASDAQ	SINT	Wed, May 27, 2020	66.50	88.00	64.21	83.32
1581	NASDAQ	SINT	Tue, May 26, 2020	67.45	68.00	66.00	66.43
1580	NASDAQ	SINT	Fri, May 22, 2020	68.76	70.00	66.20	68.00
1579	NASDAQ	SINT	Thu, May 21, 2020	67.60	70.50	66.06	69.65
1578	NASDAQ	SINT	Wed, May 20, 2020	70.00	71.00	67.00	67.60
1577	NASDAQ	SINT	Tue, May 19, 2020	67.50	81.00	65.02	69.99
1576	NASDAQ	SINT	Mon, May 18, 2020	69.10	72.00	66.01	69.50
1575	NASDAQ	SINT	Fri, May 15, 2020	68.00	73.00	67.00	69.00
1574	NASDAQ	SINT	Thu, May 14, 2020	79.00	82.00	66.00	73.64
1573	NASDAQ	SINT	Wed, May 13, 2020	74.00	76.37	60.01	74.00
1572	NASDAQ	SINT	Tue, May 12, 2020	72.00	78.02	69.00	72.41
1571	NASDAQ	SINT	Mon, May 11, 2020	69.99	73.00	66.00	71.88
1570	NASDAQ	SINT	Fri, May 8, 2020	69.00	71.55	65.01	68.00
1569	NASDAQ	SINT	Thu, May 7, 2020	70.87	73.00	67.00	71.31
1568	NASDAQ	SINT	Wed, May 6, 2020	64.00	75.00	60.11	67.98
1567	NASDAQ	SINT	Tue, May 5, 2020	65.00	67.00	61.23	63.39
1566	NASDAQ	SINT	Mon, May 4, 2020	63.00	70.00	59.00	63.00
1565	NASDAQ	SINT	Fri, May 1, 2020	54.46	68.00	51.01	57.83
1564	NASDAQ	SINT	Thu, Apr 30, 2020	53.12	58.99	51.50	54.50
1563	NASDAQ	SINT	Wed, Apr 29, 2020	50.24	55.02	50.24	54.30
1562	NASDAQ	SINT	Tue, Apr 28, 2020	49.50	52.00	46.00	51.50
1561	NASDAQ	SINT	Mon, Apr 27, 2020	52.01	52.01	49.01	51.05
1560	NASDAQ	SINT	Fri, Apr 24, 2020	46.00	56.00	45.17	51.76
1559	NASDAQ	SINT	Thu, Apr 23, 2020	44.45	48.01	44.01	47.85
1558	NASDAQ	SINT	Wed, Apr 22, 2020	47.38	47.59	43.01	44.09
1557	NASDAQ	SINT	Tue, Apr 21, 2020	49.72	50.00	45.00	46.87
1556	NASDAQ	SINT	Mon, Apr 20, 2020	46.50	54.00	45.00	48.95
1555	NASDAQ	SINT	Fri, Apr 17, 2020	45.80	46.90	42.00	46.80
1554	NASDAQ	SINT	Thu, Apr 16, 2020	45.00	47.00	42.00	45.90
1553	NASDAQ	SINT	Wed, Apr 15, 2020	45.00	52.00	42.30	45.00
1552	NASDAQ	SINT	Tue, Apr 14, 2020	42.10	47.89	39.60	46.45
1551	NASDAQ	SINT	Mon, Apr 13, 2020	39.06	45.98	38.00	41.20
1550	NASDAQ	SINT	Thu, Apr 9, 2020	38.85	40.50	36.00	38.03
1549	NASDAQ	SINT	Wed, Apr 8, 2020	36.00	38.00	35.07	38.00
1548	NASDAQ	SINT	Tue, Apr 7, 2020	37.00	38.31	34.11	35.90
1547	NASDAQ	SINT	Mon, Apr 6, 2020	35.09	40.49	35.00	38.00
1546	NASDAQ	SINT	Fri, Apr 3, 2020	38.35	38.35	34.01	35.89
1545	NASDAQ	SINT	Thu, Apr 2, 2020	45.00	51.00	35.00	36.38
1544	NASDAQ	SINT	Wed, Apr 1, 2020	39.00	48.00	38.30	44.88
1543	NASDAQ	SINT	Tue, Mar 31, 2020	42.57	44.00	36.01	40.13
1542	NASDAQ	SINT	Mon, Mar 30, 2020	43.06	50.00	38.30	44.92
1541	NASDAQ	SINT	Fri, Mar 27, 2020	35.19	64.00	32.50	42.74
1540	NASDAQ	SINT	Thu, Mar 26, 2020	33.20	35.98	32.00	34.59
1539	NASDAQ	SINT	Wed, Mar 25, 2020	33.00	36.00	32.41	32.50
1538	NASDAQ	SINT	Tue, Mar 24, 2020	34.99	34.99	31.01	32.40
1537	NASDAQ	SINT	Mon, Mar 23, 2020	37.00	41.00	32.51	34.00
1536	NASDAQ	SINT	Fri, Mar 20, 2020	40.00	44.00	33.00	35.11
1535	NASDAQ	SINT	Thu, Mar 19, 2020	28.00	35.00	28.00	33.16
1534	NASDAQ	SINT	Wed, Mar 18, 2020	33.00	33.00	28.40	29.19
1533	NASDAQ	SINT	Tue, Mar 17, 2020	36.00	36.00	31.25	32.25
1532	NASDAQ	SINT	Mon, Mar 16, 2020	36.80	36.80	32.01	35.00
1531	NASDAQ	SINT	Fri, Mar 13, 2020	58.00	59.00	38.00	38.00
1530	NASDAQ	SINT	Thu, Mar 12, 2020	39.00	47.99	36.12	46.99
1529	NASDAQ	SINT	Wed, Mar 11, 2020	46.90	46.90	40.00	41.40
1528	NASDAQ	SINT	Tue, Mar 10, 2020	49.99	49.99	39.00	43.00
1527	NASDAQ	SINT	Mon, Mar 9, 2020	48.50	48.50	41.73	42.50
1526	NASDAQ	SINT	Fri, Mar 6, 2020	56.00	59.95	50.11	50.15
1525	NASDAQ	SINT	Thu, Mar 5, 2020	61.30	61.54	55.00	57.80
1524	NASDAQ	SINT	Wed, Mar 4, 2020	81.00	82.00	63.33	64.84
1523	NASDAQ	SINT	Tue, Mar 3, 2020	59.85	70.83	58.63	65.00
1522	NASDAQ	SINT	Mon, Mar 2, 2020	63.00	63.00	57.00	58.98
1521	NASDAQ	SINT	Fri, Feb 28, 2020	54.00	68.00	54.00	60.55
1520	NASDAQ	SINT	Thu, Feb 27, 2020	59.00	59.99	53.00	57.01
1519	NASDAQ	SINT	Wed, Feb 26, 2020	63.83	64.80	60.00	60.00
1518	NASDAQ	SINT	Tue, Feb 25, 2020	68.00	68.00	60.00	61.59
1517	NASDAQ	SINT	Mon, Feb 24, 2020	66.00	67.00	62.05	65.00
1516	NASDAQ	SINT	Fri, Feb 21, 2020	71.00	72.00	66.00	68.00
1515	NASDAQ	SINT	Thu, Feb 20, 2020	75.00	76.30	70.01	71.08
1514	NASDAQ	SINT	Wed, Feb 19, 2020	75.84	75.84	70.10	73.50
1513	NASDAQ	SINT	Tue, Feb 18, 2020	72.00	75.00	68.02	74.25
1512	NASDAQ	SINT	Fri, Feb 14, 2020	81.99	82.00	72.00	72.99
1511	NASDAQ	SINT	Thu, Feb 13, 2020	87.00	87.00	76.06	77.50
1510	NASDAQ	SINT	Wed, Feb 12, 2020	90.00	99.00	82.81	84.21
1509	NASDAQ	SINT	Tue, Feb 11, 2020	86.00	87.00	80.10	83.00
1508	NASDAQ	SINT	Mon, Feb 10, 2020	92.40	92.40	81.50	84.01
1507	NASDAQ	SINT	Fri, Feb 7, 2020	95.00	106.00	88.01	91.69
1506	NASDAQ	SINT	Thu, Feb 6, 2020	157.00	166.50	126.00	129.00
1505	NASDAQ	SINT	Wed, Feb 5, 2020	160.00	164.00	156.00	157.61
1504	NASDAQ	SINT	Tue, Feb 4, 2020	181.00	193.00	163.00	167.00
1503	NASDAQ	SINT	Mon, Feb 3, 2020	180.00	190.00	174.00	186.00
1502	NASDAQ	SINT	Fri, Jan 31, 2020	210.00	210.00	167.01	184.00
1501	NASDAQ	SINT	Thu, Jan 30, 2020	245.00	324.00	202.00	206.00
1500	NASDAQ	SINT	Wed, Jan 29, 2020	133.00	170.00	131.50	146.00
1499	NASDAQ	SINT	Tue, Jan 28, 2020	151.00	208.00	150.00	180.00
1498	NASDAQ	SINT	Mon, Jan 27, 2020	159.00	168.00	142.00	151.00
1497	NASDAQ	SINT	Fri, Jan 24, 2020	179.00	184.00	165.00	168.48
1496	NASDAQ	SINT	Thu, Jan 23, 2020	180.00	182.00	168.25	178.00
1495	NASDAQ	SINT	Wed, Jan 22, 2020	166.00	180.00	163.00	175.01
1494	NASDAQ	SINT	Tue, Jan 21, 2020	169.00	169.00	159.00	165.89
1493	NASDAQ	SINT	Fri, Jan 17, 2020	163.00	170.00	157.00	157.00
1492	NASDAQ	SINT	Thu, Jan 16, 2020	162.00	169.38	162.00	165.00
1491	NASDAQ	SINT	Wed, Jan 15, 2020	173.00	173.00	162.00	170.00
1490	NASDAQ	SINT	Tue, Jan 14, 2020	164.17	173.00	160.01	173.00
1489	NASDAQ	SINT	Mon, Jan 13, 2020	168.00	169.00	162.00	163.99
1488	NASDAQ	SINT	Fri, Jan 10, 2020	167.00	177.00	164.00	165.00
1487	NASDAQ	SINT	Thu, Jan 9, 2020	185.00	185.00	171.00	172.98
1486	NASDAQ	SINT	Wed, Jan 8, 2020	167.00	190.00	162.00	181.00
1485	NASDAQ	SINT	Tue, Jan 7, 2020	151.00	171.00	151.00	168.00
1484	NASDAQ	SINT	Mon, Jan 6, 2020	148.00	155.01	145.01	152.00
1483	NASDAQ	SINT	Fri, Jan 3, 2020	146.00	164.00	144.01	151.00
1482	NASDAQ	SINT	Thu, Jan 2, 2020	148.00	149.00	143.00	146.00
1481	NASDAQ	SINT	Tue, Dec 31, 2019	156.00	156.00	145.00	149.00
1480	NASDAQ	SINT	Mon, Dec 30, 2019	152.00	154.49	142.00	150.00
1479	NASDAQ	SINT	Fri, Dec 27, 2019	149.00	151.00	143.00	146.01
1478	NASDAQ	SINT	Thu, Dec 26, 2019	145.00	158.00	139.62	147.72
1477	NASDAQ	SINT	Tue, Dec 24, 2019	145.00	146.48	138.00	142.00
1476	NASDAQ	SINT	Mon, Dec 23, 2019	145.00	148.98	145.00	145.01
1475	NASDAQ	SINT	Fri, Dec 20, 2019	149.50	149.50	145.00	146.00
1474	NASDAQ	SINT	Thu, Dec 19, 2019	150.00	154.96	146.00	148.00
1473	NASDAQ	SINT	Wed, Dec 18, 2019	159.00	159.79	148.00	152.00
1472	NASDAQ	SINT	Tue, Dec 17, 2019	157.00	162.02	155.00	155.25
1471	NASDAQ	SINT	Mon, Dec 16, 2019	171.00	171.00	156.00	159.00
1470	NASDAQ	SINT	Fri, Dec 13, 2019	159.00	170.00	155.00	168.02
1469	NASDAQ	SINT	Thu, Dec 12, 2019	155.00	162.00	154.00	157.00
1468	NASDAQ	SINT	Wed, Dec 11, 2019	158.00	161.00	155.00	160.00
1467	NASDAQ	SINT	Tue, Dec 10, 2019	164.00	164.00	151.00	161.00
1466	NASDAQ	SINT	Mon, Dec 9, 2019	155.00	164.00	151.03	160.00
1465	NASDAQ	SINT	Fri, Dec 6, 2019	158.00	158.00	150.00	152.00
1464	NASDAQ	SINT	Thu, Dec 5, 2019	162.00	162.00	152.00	160.00
1463	NASDAQ	SINT	Wed, Dec 4, 2019	151.00	161.00	145.00	158.00
1462	NASDAQ	SINT	Tue, Dec 3, 2019	148.00	149.00	145.48	147.00
1461	NASDAQ	SINT	Mon, Dec 2, 2019	153.00	154.88	148.00	149.00
1460	NASDAQ	SINT	Fri, Nov 29, 2019	151.00	156.00	150.00	153.00
1459	NASDAQ	SINT	Wed, Nov 27, 2019	160.00	160.00	149.00	155.00
1458	NASDAQ	SINT	Tue, Nov 26, 2019	156.00	160.60	152.00	157.98
1457	NASDAQ	SINT	Mon, Nov 25, 2019	145.00	164.00	145.00	155.00
1456	NASDAQ	SINT	Fri, Nov 22, 2019	152.00	152.00	145.00	147.00
1455	NASDAQ	SINT	Thu, Nov 21, 2019	152.00	156.00	140.00	152.00
1454	NASDAQ	SINT	Wed, Nov 20, 2019	165.00	169.00	155.00	157.00
1453	NASDAQ	SINT	Tue, Nov 19, 2019	175.00	179.00	161.00	173.00
1452	NASDAQ	SINT	Mon, Nov 18, 2019	180.00	181.36	172.00	175.00
1451	NASDAQ	SINT	Fri, Nov 15, 2019	190.00	192.00	180.00	181.00
1450	NASDAQ	SINT	Thu, Nov 14, 2019	205.00	205.00	186.32	195.00
1449	NASDAQ	SINT	Wed, Nov 13, 2019	209.00	209.00	184.18	194.00
1448	NASDAQ	SINT	Tue, Nov 12, 2019	185.00	186.00	182.00	184.00
1447	NASDAQ	SINT	Mon, Nov 11, 2019	185.00	186.00	180.00	186.00
1446	NASDAQ	SINT	Fri, Nov 8, 2019	184.00	190.00	182.00	187.00
1445	NASDAQ	SINT	Thu, Nov 7, 2019	187.00	190.00	175.00	185.00
1444	NASDAQ	SINT	Wed, Nov 6, 2019	196.00	196.00	181.00	187.00
1443	NASDAQ	SINT	Tue, Nov 5, 2019	205.00	205.00	190.00	192.00
1442	NASDAQ	SINT	Mon, Nov 4, 2019	185.00	209.99	181.00	200.00
1441	NASDAQ	SINT	Fri, Nov 1, 2019	243.00	250.00	229.00	232.00
1440	NASDAQ	SINT	Thu, Oct 31, 2019	244.00	250.00	244.00	245.16
1439	NASDAQ	SINT	Wed, Oct 30, 2019	251.00	253.00	240.00	246.85
1438	NASDAQ	SINT	Tue, Oct 29, 2019	256.00	265.00	245.00	253.00
1437	NASDAQ	SINT	Mon, Oct 28, 2019	242.00	270.00	242.00	258.28
1436	NASDAQ	SINT	Fri, Oct 25, 2019	231.00	247.94	228.00	239.00
1435	NASDAQ	SINT	Thu, Oct 24, 2019	249.00	251.00	229.00	237.00
1434	NASDAQ	SINT	Wed, Oct 23, 2019	245.00	253.00	241.50	252.88
1433	NASDAQ	SINT	Tue, Oct 22, 2019	265.00	265.86	232.00	247.51
1432	NASDAQ	SINT	Mon, Oct 21, 2019	273.00	274.00	256.00	265.67
1431	NASDAQ	SINT	Fri, Oct 18, 2019	254.00	275.00	252.72	270.00
1430	NASDAQ	SINT	Thu, Oct 17, 2019	252.00	278.00	238.00	245.00
1429	NASDAQ	SINT	Wed, Oct 16, 2019	211.00	270.00	204.00	248.00
1428	NASDAQ	SINT	Tue, Oct 15, 2019	221.00	233.00	215.00	215.00
1427	NASDAQ	SINT	Mon, Oct 14, 2019	224.00	237.00	211.00	224.00
1426	NASDAQ	SINT	Fri, Oct 11, 2019	188.00	242.73	188.00	222.00
1425	NASDAQ	SINT	Thu, Oct 10, 2019	186.00	194.55	186.00	193.00
1424	NASDAQ	SINT	Wed, Oct 9, 2019	189.00	199.00	185.00	186.00
1423	NASDAQ	SINT	Tue, Oct 8, 2019	189.00	193.47	175.00	190.00
1422	NASDAQ	SINT	Mon, Oct 7, 2019	183.00	191.00	181.00	185.00
1421	NASDAQ	SINT	Fri, Oct 4, 2019	194.00	194.98	181.00	185.00
1420	NASDAQ	SINT	Thu, Oct 3, 2019	176.00	193.00	171.00	193.00
1419	NASDAQ	SINT	Wed, Oct 2, 2019	193.00	197.00	175.00	177.00
1418	NASDAQ	SINT	Tue, Oct 1, 2019	201.00	201.00	190.00	193.00
1417	NASDAQ	SINT	Mon, Sep 30, 2019	199.00	204.99	199.00	201.00
1416	NASDAQ	SINT	Fri, Sep 27, 2019	207.00	207.00	200.00	200.00
1415	NASDAQ	SINT	Thu, Sep 26, 2019	210.00	213.00	200.00	205.00
1414	NASDAQ	SINT	Wed, Sep 25, 2019	205.00	222.00	203.00	212.00
1413	NASDAQ	SINT	Tue, Sep 24, 2019	237.00	239.00	195.00	201.00
1412	NASDAQ	SINT	Mon, Sep 23, 2019	249.00	249.00	226.00	239.00
1411	NASDAQ	SINT	Fri, Sep 20, 2019	251.00	260.00	227.00	240.50
1410	NASDAQ	SINT	Thu, Sep 19, 2019	269.00	275.00	246.00	253.00
1409	NASDAQ	SINT	Wed, Sep 18, 2019	280.00	295.00	260.00	272.00
1408	NASDAQ	SINT	Tue, Sep 17, 2019	241.00	252.51	226.00	250.00
1407	NASDAQ	SINT	Mon, Sep 16, 2019	233.00	298.00	225.72	239.00
1406	NASDAQ	SINT	Fri, Sep 13, 2019	202.00	236.00	191.34	235.00
1405	NASDAQ	SINT	Thu, Sep 12, 2019	249.00	314.00	201.00	212.00
1404	NASDAQ	SINT	Wed, Sep 11, 2019	147.00	159.00	145.00	150.00
1403	NASDAQ	SINT	Tue, Sep 10, 2019	150.00	150.00	137.00	144.00
1402	NASDAQ	SINT	Mon, Sep 9, 2019	181.00	186.00	143.00	151.00
1401	NASDAQ	SINT	Fri, Sep 6, 2019	147.00	150.00	125.00	138.00
1400	NASDAQ	SINT	Thu, Sep 5, 2019	145.00	152.25	145.00	148.00
1399	NASDAQ	SINT	Wed, Sep 4, 2019	155.00	155.10	140.01	146.00
1398	NASDAQ	SINT	Tue, Sep 3, 2019	153.00	158.00	146.00	156.00
1397	NASDAQ	SINT	Fri, Aug 30, 2019	158.00	181.13	150.00	150.00
1396	NASDAQ	SINT	Thu, Aug 29, 2019	141.00	169.00	140.00	154.00
1395	NASDAQ	SINT	Wed, Aug 28, 2019	145.00	145.00	132.00	141.90
1394	NASDAQ	SINT	Tue, Aug 27, 2019	148.00	156.00	140.00	143.00
1393	NASDAQ	SINT	Mon, Aug 26, 2019	145.00	153.00	140.00	149.00
1392	NASDAQ	SINT	Fri, Aug 23, 2019	152.00	160.00	145.00	145.00
1391	NASDAQ	SINT	Thu, Aug 22, 2019	159.00	159.00	147.01	154.00
1390	NASDAQ	SINT	Wed, Aug 21, 2019	162.00	165.00	151.00	160.00
1389	NASDAQ	SINT	Tue, Aug 20, 2019	158.00	171.00	146.00	160.00
1388	NASDAQ	SINT	Mon, Aug 19, 2019	192.00	192.00	155.00	160.00
1387	NASDAQ	SINT	Fri, Aug 16, 2019	202.00	240.00	191.00	193.00
1386	NASDAQ	SINT	Thu, Aug 15, 2019	241.00	432.00	219.00	219.00
1385	NASDAQ	SINT	Wed, Aug 14, 2019	173.00	184.00	140.00	177.00
1384	NASDAQ	SINT	Tue, Aug 13, 2019	172.00	180.00	162.00	177.00
1383	NASDAQ	SINT	Mon, Aug 12, 2019	186.00	194.00	170.00	170.00
1382	NASDAQ	SINT	Fri, Aug 9, 2019	196.00	204.90	184.00	188.00
1381	NASDAQ	SINT	Thu, Aug 8, 2019	201.00	220.00	191.00	197.00
1380	NASDAQ	SINT	Wed, Aug 7, 2019	202.00	203.00	166.00	203.00
1379	NASDAQ	SINT	Tue, Aug 6, 2019	188.00	231.00	185.00	205.00
1378	NASDAQ	SINT	Mon, Aug 5, 2019	217.00	218.00	181.00	189.00
1377	NASDAQ	SINT	Fri, Aug 2, 2019	250.00	250.00	214.91	219.00
1376	NASDAQ	SINT	Thu, Aug 1, 2019	252.00	285.00	241.46	252.00
1375	NASDAQ	SINT	Wed, Jul 31, 2019	269.00	269.00	240.00	249.00
1374	NASDAQ	SINT	Tue, Jul 30, 2019	308.00	308.99	260.00	275.00
1373	NASDAQ	SINT	Mon, Jul 29, 2019	409.00	439.00	287.00	310.00
1372	NASDAQ	SINT	Fri, Jul 26, 2019	300.00	330.00	273.60	300.00
1371	NASDAQ	SINT	Thu, Jul 25, 2019	248.10	285.00	217.50	272.10
1370	NASDAQ	SINT	Wed, Jul 24, 2019	253.50	254.10	240.00	248.06
1369	NASDAQ	SINT	Tue, Jul 23, 2019	252.00	261.00	240.00	245.70
1368	NASDAQ	SINT	Mon, Jul 22, 2019	255.60	270.00	240.00	245.71
1367	NASDAQ	SINT	Fri, Jul 19, 2019	270.00	270.00	258.30	265.50
1366	NASDAQ	SINT	Thu, Jul 18, 2019	282.00	282.00	261.00	263.21
1365	NASDAQ	SINT	Wed, Jul 17, 2019	273.00	300.00	259.40	288.00
1364	NASDAQ	SINT	Tue, Jul 16, 2019	279.60	282.00	247.50	256.80
1363	NASDAQ	SINT	Mon, Jul 15, 2019	285.60	292.80	249.90	270.00
1362	NASDAQ	SINT	Fri, Jul 12, 2019	292.20	300.00	274.80	289.50
1361	NASDAQ	SINT	Thu, Jul 11, 2019	304.50	311.70	270.00	274.82
1360	NASDAQ	SINT	Wed, Jul 10, 2019	303.60	323.70	300.00	307.80
1359	NASDAQ	SINT	Tue, Jul 9, 2019	315.00	330.00	300.00	309.00
1358	NASDAQ	SINT	Mon, Jul 8, 2019	360.00	369.00	315.30	342.00
1357	NASDAQ	SINT	Fri, Jul 5, 2019	300.00	337.50	300.00	336.00
1356	NASDAQ	SINT	Wed, Jul 3, 2019	309.00	360.00	298.50	313.80
1355	NASDAQ	SINT	Tue, Jul 2, 2019	270.00	315.00	255.00	285.90
1354	NASDAQ	SINT	Mon, Jul 1, 2019	270.00	282.00	240.00	261.30
1353	NASDAQ	SINT	Fri, Jun 28, 2019	273.30	282.00	225.30	255.00
1352	NASDAQ	SINT	Thu, Jun 27, 2019	289.50	303.00	255.60	283.50
1351	NASDAQ	SINT	Wed, Jun 26, 2019	297.30	300.00	270.00	280.80
1350	NASDAQ	SINT	Tue, Jun 25, 2019	285.90	315.00	276.00	287.70
1349	NASDAQ	SINT	Mon, Jun 24, 2019	313.80	315.00	285.00	285.00
1348	NASDAQ	SINT	Fri, Jun 21, 2019	290.40	330.00	270.00	297.00
1347	NASDAQ	SINT	Thu, Jun 20, 2019	276.30	300.00	255.60	278.70
1346	NASDAQ	SINT	Wed, Jun 19, 2019	330.00	330.00	270.00	299.05
1345	NASDAQ	SINT	Tue, Jun 18, 2019	330.00	349.80	309.60	324.00
1344	NASDAQ	SINT	Mon, Jun 17, 2019	360.00	360.00	304.50	332.40
1343	NASDAQ	SINT	Fri, Jun 14, 2019	354.00	375.00	348.00	357.00
1342	NASDAQ	SINT	Thu, Jun 13, 2019	379.20	390.00	345.00	359.70
1341	NASDAQ	SINT	Wed, Jun 12, 2019	402.00	420.00	315.30	360.00
1340	NASDAQ	SINT	Tue, Jun 11, 2019	525.00	690.00	420.00	420.00
1339	NASDAQ	SINT	Mon, Jun 10, 2019	450.30	453.00	420.00	420.00
1338	NASDAQ	SINT	Fri, Jun 7, 2019	480.00	480.00	420.00	449.70
1337	NASDAQ	SINT	Thu, Jun 6, 2019	480.90	510.00	480.00	480.30
1336	NASDAQ	SINT	Wed, Jun 5, 2019	546.00	546.00	480.30	483.30
1335	NASDAQ	SINT	Tue, Jun 4, 2019	540.00	570.00	516.00	570.00
1334	NASDAQ	SINT	Mon, Jun 3, 2019	540.00	570.00	510.00	536.70
1333	NASDAQ	SINT	Fri, May 31, 2019	540.00	570.00	519.30	525.00
1332	NASDAQ	SINT	Thu, May 30, 2019	510.00	570.00	510.00	540.30
1331	NASDAQ	SINT	Wed, May 29, 2019	532.50	540.00	510.00	519.30
1330	NASDAQ	SINT	Tue, May 28, 2019	585.00	600.00	510.00	513.30
1329	NASDAQ	SINT	Fri, May 24, 2019	540.00	660.00	510.00	570.30
1328	NASDAQ	SINT	Thu, May 23, 2019	520.20	552.00	486.00	510.00
1327	NASDAQ	SINT	Wed, May 22, 2019	510.00	522.00	456.00	513.41
1326	NASDAQ	SINT	Tue, May 21, 2019	510.00	525.00	456.00	503.70
1325	NASDAQ	SINT	Mon, May 20, 2019	552.00	552.00	480.00	510.00
1324	NASDAQ	SINT	Fri, May 17, 2019	510.30	569.70	510.00	566.40
1323	NASDAQ	SINT	Thu, May 16, 2019	540.00	552.00	510.00	510.90
1322	NASDAQ	SINT	Wed, May 15, 2019	540.00	568.50	525.00	531.00
1321	NASDAQ	SINT	Tue, May 14, 2019	540.00	570.00	540.00	540.00
1320	NASDAQ	SINT	Mon, May 13, 2019	570.00	600.00	525.00	528.00
1319	NASDAQ	SINT	Fri, May 10, 2019	570.00	570.00	533.10	564.60
1318	NASDAQ	SINT	Thu, May 9, 2019	600.00	600.00	555.30	570.00
1317	NASDAQ	SINT	Wed, May 8, 2019	630.00	630.00	570.00	597.60
1316	NASDAQ	SINT	Tue, May 7, 2019	625.50	630.00	595.20	603.00
1315	NASDAQ	SINT	Mon, May 6, 2019	630.00	630.00	600.00	612.90
1314	NASDAQ	SINT	Fri, May 3, 2019	655.50	660.00	600.00	630.00
1313	NASDAQ	SINT	Thu, May 2, 2019	690.00	690.00	619.50	630.00
1312	NASDAQ	SINT	Wed, May 1, 2019	690.00	690.00	645.00	690.00
1311	NASDAQ	SINT	Tue, Apr 30, 2019	660.00	719.70	630.00	690.00
1310	NASDAQ	SINT	Mon, Apr 29, 2019	655.50	675.00	612.00	655.20
1309	NASDAQ	SINT	Fri, Apr 26, 2019	687.00	690.00	630.00	633.00
1308	NASDAQ	SINT	Thu, Apr 25, 2019	629.40	690.00	600.00	660.00
1307	NASDAQ	SINT	Wed, Apr 24, 2019	630.00	660.00	600.00	609.00
1306	NASDAQ	SINT	Tue, Apr 23, 2019	600.00	660.00	593.88	603.30
1305	NASDAQ	SINT	Mon, Apr 22, 2019	600.00	630.00	582.00	630.00
1304	NASDAQ	SINT	Thu, Apr 18, 2019	630.30	660.00	582.60	600.60
1303	NASDAQ	SINT	Wed, Apr 17, 2019	658.50	690.00	630.00	630.00
1302	NASDAQ	SINT	Tue, Apr 16, 2019	660.00	690.00	630.00	648.60
1301	NASDAQ	SINT	Mon, Apr 15, 2019	657.00	720.00	607.50	660.00
1300	NASDAQ	SINT	Fri, Apr 12, 2019	633.00	660.00	600.00	637.36
1299	NASDAQ	SINT	Thu, Apr 11, 2019	630.00	720.00	630.00	660.00
1298	NASDAQ	SINT	Wed, Apr 10, 2019	645.00	648.10	600.00	630.00
1297	NASDAQ	SINT	Tue, Apr 9, 2019	660.00	660.00	600.00	630.00
1296	NASDAQ	SINT	Mon, Apr 8, 2019	644.70	688.50	586.50	631.50
1295	NASDAQ	SINT	Fri, Apr 5, 2019	570.00	720.00	555.00	622.50
1294	NASDAQ	SINT	Thu, Apr 4, 2019	570.00	615.00	556.50	574.42
1293	NASDAQ	SINT	Wed, Apr 3, 2019	588.00	615.00	555.00	570.00
1292	NASDAQ	SINT	Tue, Apr 2, 2019	630.00	660.00	543.00	603.00
1291	NASDAQ	SINT	Mon, Apr 1, 2019	570.00	617.35	570.00	602.70
1290	NASDAQ	SINT	Fri, Mar 29, 2019	600.00	660.00	510.00	570.00
1289	NASDAQ	SINT	Thu, Mar 28, 2019	600.00	630.00	555.00	585.00
1288	NASDAQ	SINT	Wed, Mar 27, 2019	630.00	630.00	600.00	600.30
1287	NASDAQ	SINT	Tue, Mar 26, 2019	660.30	660.30	540.00	600.00
1286	NASDAQ	SINT	Mon, Mar 25, 2019	690.00	690.00	660.00	661.50
1285	NASDAQ	SINT	Fri, Mar 22, 2019	712.50	719.10	660.90	672.00
1284	NASDAQ	SINT	Thu, Mar 21, 2019	699.00	719.40	660.60	677.70
1283	NASDAQ	SINT	Wed, Mar 20, 2019	666.00	720.00	660.00	690.30
1282	NASDAQ	SINT	Tue, Mar 19, 2019	705.00	720.00	675.00	719.70
1281	NASDAQ	SINT	Mon, Mar 18, 2019	660.00	735.00	660.00	687.30
1280	NASDAQ	SINT	Fri, Mar 15, 2019	735.00	735.00	670.80	694.80
1279	NASDAQ	SINT	Thu, Mar 14, 2019	720.00	720.00	670.50	720.00
1278	NASDAQ	SINT	Wed, Mar 13, 2019	690.00	720.00	670.36	696.00
1277	NASDAQ	SINT	Tue, Mar 12, 2019	720.00	723.30	645.00	696.60
1276	NASDAQ	SINT	Mon, Mar 11, 2019	735.00	749.40	693.00	717.00
1275	NASDAQ	SINT	Fri, Mar 8, 2019	660.00	723.60	660.00	720.00
1274	NASDAQ	SINT	Thu, Mar 7, 2019	749.70	749.70	690.00	714.90
1273	NASDAQ	SINT	Wed, Mar 6, 2019	743.70	749.70	720.00	720.00
1272	NASDAQ	SINT	Tue, Mar 5, 2019	750.00	780.00	660.00	762.60
1271	NASDAQ	SINT	Mon, Mar 4, 2019	840.00	840.00	760.80	772.50
1270	NASDAQ	SINT	Fri, Mar 1, 2019	810.00	810.00	780.00	799.50
1269	NASDAQ	SINT	Thu, Feb 28, 2019	839.70	839.70	750.30	780.30
1268	NASDAQ	SINT	Wed, Feb 27, 2019	754.20	840.00	750.00	803.05
1267	NASDAQ	SINT	Tue, Feb 26, 2019	726.00	779.70	630.00	729.00
1266	NASDAQ	SINT	Mon, Feb 25, 2019	726.00	780.00	726.00	779.40
1265	NASDAQ	SINT	Fri, Feb 22, 2019	738.60	780.00	690.30	780.00
1264	NASDAQ	SINT	Thu, Feb 21, 2019	795.00	795.00	720.00	780.00
1263	NASDAQ	SINT	Wed, Feb 20, 2019	790.80	870.00	735.00	765.00
1262	NASDAQ	SINT	Tue, Feb 19, 2019	849.00	900.00	786.00	840.00
1261	NASDAQ	SINT	Fri, Feb 15, 2019	841.80	900.00	825.00	870.00
1260	NASDAQ	SINT	Thu, Feb 14, 2019	927.00	1047.00	840.60	867.00
1259	NASDAQ	SINT	Wed, Feb 13, 2019	765.00	915.00	765.00	900.00
1258	NASDAQ	SINT	Tue, Feb 12, 2019	780.00	810.00	750.00	779.70
1257	NASDAQ	SINT	Mon, Feb 11, 2019	693.00	810.00	660.00	764.70
1256	NASDAQ	SINT	Fri, Feb 8, 2019	720.00	750.00	630.00	684.00
1255	NASDAQ	SINT	Thu, Feb 7, 2019	750.00	750.00	690.00	708.90
1254	NASDAQ	SINT	Wed, Feb 6, 2019	633.00	779.70	630.00	735.00
1253	NASDAQ	SINT	Tue, Feb 5, 2019	600.00	720.00	600.00	675.00
1252	NASDAQ	SINT	Mon, Feb 4, 2019	639.00	660.00	612.00	618.00
1251	NASDAQ	SINT	Fri, Feb 1, 2019	660.00	690.00	600.00	647.10
1250	NASDAQ	SINT	Thu, Jan 31, 2019	630.00	690.00	573.60	630.00
1249	NASDAQ	SINT	Wed, Jan 30, 2019	573.00	630.00	570.00	613.80
1248	NASDAQ	SINT	Tue, Jan 29, 2019	573.00	626.70	570.00	593.10
1247	NASDAQ	SINT	Mon, Jan 28, 2019	603.00	630.00	570.00	599.70
1246	NASDAQ	SINT	Fri, Jan 25, 2019	600.00	629.70	585.00	627.00
1245	NASDAQ	SINT	Thu, Jan 24, 2019	606.00	630.00	593.65	593.65
1244	NASDAQ	SINT	Wed, Jan 23, 2019	627.30	630.00	600.00	630.00
1243	NASDAQ	SINT	Tue, Jan 22, 2019	636.00	644.70	600.00	627.00
1242	NASDAQ	SINT	Fri, Jan 18, 2019	606.00	645.00	600.00	627.00
1241	NASDAQ	SINT	Thu, Jan 17, 2019	630.00	659.40	606.00	630.00
1240	NASDAQ	SINT	Wed, Jan 16, 2019	660.00	660.00	600.00	644.10
1239	NASDAQ	SINT	Tue, Jan 15, 2019	660.00	660.00	630.00	648.30
1238	NASDAQ	SINT	Mon, Jan 14, 2019	660.00	689.70	600.00	644.70
1237	NASDAQ	SINT	Fri, Jan 11, 2019	720.00	720.00	630.00	632.70
1236	NASDAQ	SINT	Thu, Jan 10, 2019	690.00	750.00	667.50	678.00
1235	NASDAQ	SINT	Wed, Jan 9, 2019	600.00	723.00	600.00	720.00
1234	NASDAQ	SINT	Tue, Jan 8, 2019	600.60	630.30	598.50	630.00
1233	NASDAQ	SINT	Mon, Jan 7, 2019	629.10	660.00	587.60	660.00
1232	NASDAQ	SINT	Fri, Jan 4, 2019	570.00	645.00	570.00	645.00
1231	NASDAQ	SINT	Thu, Jan 3, 2019	599.70	630.00	543.00	585.00
1230	NASDAQ	SINT	Wed, Jan 2, 2019	492.60	600.00	480.00	570.30
1229	NASDAQ	SINT	Mon, Dec 31, 2018	507.60	540.00	492.60	540.00
1228	NASDAQ	SINT	Fri, Dec 28, 2018	585.00	585.00	492.60	495.30
1227	NASDAQ	SINT	Thu, Dec 27, 2018	570.00	659.70	492.60	540.00
1226	NASDAQ	SINT	Wed, Dec 26, 2018	525.00	567.98	488.10	554.40
1225	NASDAQ	SINT	Mon, Dec 24, 2018	486.00	540.00	486.00	510.00
1224	NASDAQ	SINT	Fri, Dec 21, 2018	561.30	561.30	480.30	525.30
1223	NASDAQ	SINT	Thu, Dec 20, 2018	600.00	600.00	540.00	547.80
1222	NASDAQ	SINT	Wed, Dec 19, 2018	615.00	630.00	540.00	591.00
1221	NASDAQ	SINT	Tue, Dec 18, 2018	675.00	689.70	543.30	585.00
1220	NASDAQ	SINT	Mon, Dec 17, 2018	697.50	697.50	637.20	651.26
1219	NASDAQ	SINT	Fri, Dec 14, 2018	645.00	720.00	630.90	690.00
1218	NASDAQ	SINT	Thu, Dec 13, 2018	660.00	717.00	646.50	683.40
1217	NASDAQ	SINT	Wed, Dec 12, 2018	672.00	672.00	645.00	660.00
1216	NASDAQ	SINT	Tue, Dec 11, 2018	690.00	715.84	660.00	672.00
1215	NASDAQ	SINT	Mon, Dec 10, 2018	720.00	720.00	672.00	688.80
1214	NASDAQ	SINT	Fri, Dec 7, 2018	744.00	749.10	660.00	667.80
1213	NASDAQ	SINT	Thu, Dec 6, 2018	779.70	779.70	660.00	690.00
1212	NASDAQ	SINT	Tue, Dec 4, 2018	780.00	780.00	720.00	777.00
1211	NASDAQ	SINT	Mon, Dec 3, 2018	780.00	780.00	750.00	754.20
1210	NASDAQ	SINT	Fri, Nov 30, 2018	765.30	810.00	750.00	750.00
1209	NASDAQ	SINT	Thu, Nov 29, 2018	750.00	810.00	750.00	810.00
1208	NASDAQ	SINT	Wed, Nov 28, 2018	759.00	810.00	750.00	804.00
1207	NASDAQ	SINT	Tue, Nov 27, 2018	810.00	840.00	780.00	810.00
1206	NASDAQ	SINT	Mon, Nov 26, 2018	840.00	855.00	780.30	798.90
1205	NASDAQ	SINT	Fri, Nov 23, 2018	750.00	837.00	720.00	780.90
1204	NASDAQ	SINT	Wed, Nov 21, 2018	666.00	750.00	661.80	750.00
1203	NASDAQ	SINT	Tue, Nov 20, 2018	747.00	750.00	675.00	700.50
1202	NASDAQ	SINT	Mon, Nov 19, 2018	735.00	750.00	635.70	734.70
1201	NASDAQ	SINT	Fri, Nov 16, 2018	750.00	809.70	725.10	749.70
1200	NASDAQ	SINT	Thu, Nov 15, 2018	781.20	864.00	725.10	780.00
1199	NASDAQ	SINT	Wed, Nov 14, 2018	867.00	867.00	780.00	840.00
1198	NASDAQ	SINT	Tue, Nov 13, 2018	810.00	905.10	780.00	849.00
1197	NASDAQ	SINT	Mon, Nov 12, 2018	840.00	888.00	780.00	834.00
1196	NASDAQ	SINT	Fri, Nov 9, 2018	810.00	915.00	780.00	816.00
1195	NASDAQ	SINT	Thu, Nov 8, 2018	840.00	870.00	781.50	787.50
1194	NASDAQ	SINT	Wed, Nov 7, 2018	810.00	840.00	780.00	810.00
1193	NASDAQ	SINT	Tue, Nov 6, 2018	900.00	934.50	789.00	894.30
1192	NASDAQ	SINT	Mon, Nov 5, 2018	870.00	960.00	753.00	960.00
1191	NASDAQ	SINT	Fri, Nov 2, 2018	805.50	948.90	794.10	870.00
1190	NASDAQ	SINT	Thu, Nov 1, 2018	810.00	825.00	750.00	809.45
1189	NASDAQ	SINT	Wed, Oct 31, 2018	795.00	899.10	750.00	753.00
1188	NASDAQ	SINT	Tue, Oct 30, 2018	810.00	810.00	759.00	770.70
1187	NASDAQ	SINT	Mon, Oct 29, 2018	854.40	892.50	714.00	751.50
1186	NASDAQ	SINT	Fri, Oct 26, 2018	871.50	929.10	810.00	855.00
1185	NASDAQ	SINT	Thu, Oct 25, 2018	870.00	915.00	870.00	891.00
1184	NASDAQ	SINT	Wed, Oct 24, 2018	955.50	960.00	867.00	885.30
1183	NASDAQ	SINT	Tue, Oct 23, 2018	930.00	971.40	900.00	931.80
1182	NASDAQ	SINT	Mon, Oct 22, 2018	937.50	987.30	900.00	975.00
1181	NASDAQ	SINT	Fri, Oct 19, 2018	990.00	1049.70	930.00	983.70
1180	NASDAQ	SINT	Thu, Oct 18, 2018	989.40	1080.00	870.00	1080.00
1179	NASDAQ	SINT	Wed, Oct 17, 2018	990.00	1035.00	924.00	1005.00
1178	NASDAQ	SINT	Tue, Oct 16, 2018	1170.00	1182.60	966.30	1019.70
1177	NASDAQ	SINT	Mon, Oct 15, 2018	920.70	1185.00	840.00	1153.80
1176	NASDAQ	SINT	Fri, Oct 12, 2018	750.00	1038.00	735.00	930.00
1175	NASDAQ	SINT	Thu, Oct 11, 2018	762.90	792.00	735.00	741.00
1174	NASDAQ	SINT	Wed, Oct 10, 2018	794.70	840.00	750.00	780.00
1173	NASDAQ	SINT	Tue, Oct 9, 2018	738.00	810.00	738.00	809.70
1172	NASDAQ	SINT	Mon, Oct 8, 2018	798.00	825.00	729.00	809.70
1171	NASDAQ	SINT	Fri, Oct 5, 2018	795.00	874.50	780.00	840.00
1170	NASDAQ	SINT	Thu, Oct 4, 2018	900.00	929.70	780.00	825.00
1169	NASDAQ	SINT	Wed, Oct 3, 2018	990.00	1230.00	870.00	1020.00
1168	NASDAQ	SINT	Tue, Oct 2, 2018	705.00	750.00	676.50	713.73
1167	NASDAQ	SINT	Mon, Oct 1, 2018	756.30	775.50	705.00	706.80
1166	NASDAQ	SINT	Fri, Sep 28, 2018	780.00	809.70	750.00	775.20
1165	NASDAQ	SINT	Thu, Sep 27, 2018	810.00	852.00	750.00	785.40
1164	NASDAQ	SINT	Wed, Sep 26, 2018	869.70	897.00	750.30	750.30
1163	NASDAQ	SINT	Tue, Sep 25, 2018	723.90	870.00	708.00	837.00
1162	NASDAQ	SINT	Mon, Sep 24, 2018	690.00	735.00	633.00	705.00
1161	NASDAQ	SINT	Fri, Sep 21, 2018	750.00	750.00	544.50	690.00
1160	NASDAQ	SINT	Thu, Sep 20, 2018	786.90	789.90	636.00	720.30
1159	NASDAQ	SINT	Wed, Sep 19, 2018	812.40	840.00	780.00	795.00
1158	NASDAQ	SINT	Tue, Sep 18, 2018	843.00	882.00	750.30	783.60
1157	NASDAQ	SINT	Mon, Sep 17, 2018	960.00	960.00	813.00	855.00
1156	NASDAQ	SINT	Fri, Sep 14, 2018	1035.00	1035.00	915.00	930.00
1155	NASDAQ	SINT	Thu, Sep 13, 2018	1197.00	1197.00	1020.00	1043.70
1154	NASDAQ	SINT	Wed, Sep 12, 2018	1080.00	1260.00	1023.30	1260.00
1153	NASDAQ	SINT	Tue, Sep 11, 2018	1098.00	1106.70	1020.00	1065.00
1152	NASDAQ	SINT	Mon, Sep 10, 2018	1185.00	1200.00	1020.00	1077.56
1151	NASDAQ	SINT	Fri, Sep 7, 2018	1245.30	1286.70	1056.00	1128.30
1150	NASDAQ	SINT	Thu, Sep 6, 2018	1890.00	1980.00	1410.30	1416.00
1149	NASDAQ	SINT	Wed, Sep 5, 2018	1349.70	1470.00	1349.70	1410.00
1148	NASDAQ	SINT	Tue, Sep 4, 2018	1404.00	1404.00	1320.00	1341.30
1147	NASDAQ	SINT	Fri, Aug 31, 2018	1354.50	1410.00	1290.00	1331.10
1146	NASDAQ	SINT	Thu, Aug 30, 2018	1269.90	1285.50	1203.00	1285.50
1145	NASDAQ	SINT	Wed, Aug 29, 2018	1288.50	1290.00	1200.30	1218.30
1144	NASDAQ	SINT	Tue, Aug 28, 2018	1336.20	1350.00	1206.00	1233.90
1143	NASDAQ	SINT	Mon, Aug 27, 2018	1320.00	1320.00	1221.00	1259.70
1142	NASDAQ	SINT	Fri, Aug 24, 2018	1433.40	1470.00	1230.00	1332.63
1141	NASDAQ	SINT	Thu, Aug 23, 2018	1500.00	1621.50	1365.00	1440.00
1140	NASDAQ	SINT	Wed, Aug 22, 2018	1140.00	1650.00	1065.00	1455.00
1139	NASDAQ	SINT	Tue, Aug 21, 2018	1200.00	1200.00	1080.00	1126.65
1138	NASDAQ	SINT	Mon, Aug 20, 2018	1065.00	1260.00	990.00	1081.20
1137	NASDAQ	SINT	Fri, Aug 17, 2018	1140.00	1164.90	996.00	1079.70
1136	NASDAQ	SINT	Thu, Aug 16, 2018	1290.00	1347.00	1050.30	1125.30
1135	NASDAQ	SINT	Wed, Aug 15, 2018	1380.00	1395.00	1203.00	1275.00
1134	NASDAQ	SINT	Tue, Aug 14, 2018	1364.70	1380.00	1259.70	1259.70
1133	NASDAQ	SINT	Mon, Aug 13, 2018	1380.00	1388.10	1350.00	1357.80
1132	NASDAQ	SINT	Fri, Aug 10, 2018	1440.00	1440.00	1350.00	1386.00
1131	NASDAQ	SINT	Thu, Aug 9, 2018	1380.30	1434.00	1380.00	1380.60
1130	NASDAQ	SINT	Wed, Aug 8, 2018	1469.40	1470.00	1365.00	1389.00
1129	NASDAQ	SINT	Tue, Aug 7, 2018	1469.10	1500.00	1389.00	1453.50
1128	NASDAQ	SINT	Mon, Aug 6, 2018	1421.40	1484.46	1410.00	1410.00
1127	NASDAQ	SINT	Fri, Aug 3, 2018	1469.40	1469.40	1350.00	1380.00
1126	NASDAQ	SINT	Thu, Aug 2, 2018	1466.70	1479.30	1380.00	1410.00
1125	NASDAQ	SINT	Wed, Aug 1, 2018	1470.00	1560.00	1350.00	1386.00
1124	NASDAQ	SINT	Tue, Jul 31, 2018	1581.90	1619.40	1350.00	1438.20
1123	NASDAQ	SINT	Mon, Jul 30, 2018	1436.70	1650.00	1410.30	1560.30
1122	NASDAQ	SINT	Fri, Jul 27, 2018	1463.70	1463.70	1353.00	1409.70
1121	NASDAQ	SINT	Thu, Jul 26, 2018	1389.00	1470.00	1239.00	1239.00
1120	NASDAQ	SINT	Wed, Jul 25, 2018	1439.70	1470.00	1380.30	1401.00
1119	NASDAQ	SINT	Tue, Jul 24, 2018	1470.00	1476.00	1380.30	1438.20
1118	NASDAQ	SINT	Mon, Jul 23, 2018	1470.00	1492.53	1296.00	1296.00
1117	NASDAQ	SINT	Fri, Jul 20, 2018	1469.70	1500.30	1389.00	1446.00
1116	NASDAQ	SINT	Thu, Jul 19, 2018	1530.00	1537.80	1350.00	1443.00
1115	NASDAQ	SINT	Wed, Jul 18, 2018	1620.00	1620.00	1503.00	1530.00
1114	NASDAQ	SINT	Tue, Jul 17, 2018	1620.00	1620.00	1500.00	1530.00
1113	NASDAQ	SINT	Mon, Jul 16, 2018	1680.00	1725.00	1530.60	1551.90
1112	NASDAQ	SINT	Fri, Jul 13, 2018	1635.00	1680.00	1530.00	1599.90
1111	NASDAQ	SINT	Thu, Jul 12, 2018	1740.00	1770.00	1500.00	1620.00
1110	NASDAQ	SINT	Wed, Jul 11, 2018	2250.00	2609.70	2175.30	2475.00
1109	NASDAQ	SINT	Tue, Jul 10, 2018	2280.00	2337.00	2191.04	2220.00
1108	NASDAQ	SINT	Mon, Jul 9, 2018	2370.00	2370.00	2190.00	2246.10
1107	NASDAQ	SINT	Fri, Jul 6, 2018	2250.00	2605.20	2220.60	2374.20
1106	NASDAQ	SINT	Thu, Jul 5, 2018	2610.00	2640.00	2108.10	2220.60
1105	NASDAQ	SINT	Tue, Jul 3, 2018	2730.00	2730.00	2553.90	2640.00
1104	NASDAQ	SINT	Mon, Jul 2, 2018	2763.00	2844.00	2640.00	2730.00
1103	NASDAQ	SINT	Fri, Jun 29, 2018	2910.00	2970.00	2703.00	2834.70
1102	NASDAQ	SINT	Thu, Jun 28, 2018	3180.00	3180.00	2700.00	2880.00
1101	NASDAQ	SINT	Wed, Jun 27, 2018	3300.00	3300.00	3060.00	3060.00
1100	NASDAQ	SINT	Tue, Jun 26, 2018	3180.00	3501.00	3120.00	3240.00
1099	NASDAQ	SINT	Mon, Jun 25, 2018	3180.00	3265.20	3090.00	3150.00
1098	NASDAQ	SINT	Fri, Jun 22, 2018	3210.00	3240.00	3125.10	3210.00
1097	NASDAQ	SINT	Thu, Jun 21, 2018	3180.00	3270.00	3120.00	3150.00
1096	NASDAQ	SINT	Wed, Jun 20, 2018	3180.00	3240.00	3090.00	3173.70
1095	NASDAQ	SINT	Tue, Jun 19, 2018	3120.00	3240.00	3090.00	3090.00
1094	NASDAQ	SINT	Mon, Jun 18, 2018	3240.00	3330.00	3090.00	3090.00
1093	NASDAQ	SINT	Fri, Jun 15, 2018	3240.00	3330.00	3240.00	3330.00
1092	NASDAQ	SINT	Thu, Jun 14, 2018	3390.00	3390.00	3240.00	3270.00
1091	NASDAQ	SINT	Wed, Jun 13, 2018	3480.00	3510.00	3210.00	3330.00
1090	NASDAQ	SINT	Tue, Jun 12, 2018	3150.00	3780.00	3120.00	3540.00
1089	NASDAQ	SINT	Mon, Jun 11, 2018	3210.00	3210.00	3120.00	3150.00
1088	NASDAQ	SINT	Fri, Jun 8, 2018	3150.00	3210.00	3090.00	3150.00
1087	NASDAQ	SINT	Thu, Jun 7, 2018	3240.00	3240.00	3090.00	3180.00
1086	NASDAQ	SINT	Wed, Jun 6, 2018	3180.00	3270.00	3120.00	3150.00
1085	NASDAQ	SINT	Tue, Jun 5, 2018	3330.00	3330.00	3075.00	3180.00
1084	NASDAQ	SINT	Mon, Jun 4, 2018	3360.00	3420.00	3270.00	3270.00
1083	NASDAQ	SINT	Fri, Jun 1, 2018	3330.00	3360.00	3300.00	3360.00
1082	NASDAQ	SINT	Thu, May 31, 2018	3300.00	3360.00	3240.00	3330.00
1081	NASDAQ	SINT	Wed, May 30, 2018	3330.00	3450.00	3270.00	3300.00
1080	NASDAQ	SINT	Tue, May 29, 2018	3360.00	3510.00	3241.50	3330.00
1079	NASDAQ	SINT	Fri, May 25, 2018	3420.00	3420.00	3210.00	3360.00
1078	NASDAQ	SINT	Thu, May 24, 2018	3390.00	3540.00	3330.00	3360.00
1077	NASDAQ	SINT	Wed, May 23, 2018	3180.00	3719.10	3090.00	3390.00
1076	NASDAQ	SINT	Tue, May 22, 2018	3330.00	3360.00	3060.00	3210.00
1075	NASDAQ	SINT	Mon, May 21, 2018	3600.00	3600.00	3300.00	3360.00
1074	NASDAQ	SINT	Fri, May 18, 2018	3540.00	3600.00	3450.00	3480.00
1073	NASDAQ	SINT	Thu, May 17, 2018	3810.00	3810.00	3480.00	3570.00
1072	NASDAQ	SINT	Wed, May 16, 2018	3600.00	3870.00	3510.00	3840.00
1071	NASDAQ	SINT	Tue, May 15, 2018	3510.00	3645.00	3390.00	3570.00
1070	NASDAQ	SINT	Mon, May 14, 2018	3570.00	3690.00	3390.00	3510.00
1069	NASDAQ	SINT	Fri, May 11, 2018	3510.00	3870.00	3480.00	3600.00
1068	NASDAQ	SINT	Thu, May 10, 2018	3750.00	3960.00	3300.00	3420.00
1067	NASDAQ	SINT	Wed, May 9, 2018	10800.00	12360.00	6720.00	7230.00
1066	NASDAQ	SINT	Tue, May 8, 2018	3180.00	9450.00	3180.00	9390.00
1065	NASDAQ	SINT	Mon, May 7, 2018	3570.00	3720.00	3300.00	3330.00
1064	NASDAQ	SINT	Fri, May 4, 2018	4020.00	4317.00	3540.00	3600.00
1063	NASDAQ	SINT	Thu, May 3, 2018	3360.00	5220.00	3270.00	3900.00
1062	NASDAQ	SINT	Wed, May 2, 2018	3330.00	3507.00	3150.00	3390.30
1061	NASDAQ	SINT	Tue, May 1, 2018	3510.00	3510.00	3150.00	3180.00
1060	NASDAQ	SINT	Mon, Apr 30, 2018	3600.00	3600.00	3390.00	3540.00
1059	NASDAQ	SINT	Fri, Apr 27, 2018	3330.00	3480.00	3330.00	3450.00
1058	NASDAQ	SINT	Thu, Apr 26, 2018	3600.00	3780.00	3300.00	3330.00
1057	NASDAQ	SINT	Wed, Apr 25, 2018	4140.00	4320.00	4080.00	4140.00
1056	NASDAQ	SINT	Tue, Apr 24, 2018	4350.00	4350.00	4050.30	4140.00
1055	NASDAQ	SINT	Mon, Apr 23, 2018	4320.00	4353.00	4050.00	4260.00
1054	NASDAQ	SINT	Fri, Apr 20, 2018	4443.00	4500.00	4350.00	4350.00
1053	NASDAQ	SINT	Thu, Apr 19, 2018	4560.00	4590.00	4381.20	4410.00
1052	NASDAQ	SINT	Wed, Apr 18, 2018	4500.00	4710.00	4293.00	4415.70
1051	NASDAQ	SINT	Tue, Apr 17, 2018	4410.00	4786.50	4410.00	4437.30
1050	NASDAQ	SINT	Mon, Apr 16, 2018	4380.00	5550.00	4200.00	4410.00
1049	NASDAQ	SINT	Fri, Apr 13, 2018	3900.00	4440.00	3873.00	4380.00
1048	NASDAQ	SINT	Thu, Apr 12, 2018	3960.00	4170.00	3750.00	3870.00
1047	NASDAQ	SINT	Wed, Apr 11, 2018	4320.00	4500.00	3930.00	3960.00
1046	NASDAQ	SINT	Tue, Apr 10, 2018	4173.00	4499.70	4173.00	4380.00
1045	NASDAQ	SINT	Mon, Apr 9, 2018	4200.00	4227.00	4112.40	4170.00
1044	NASDAQ	SINT	Fri, Apr 6, 2018	4320.00	4500.00	4143.00	4199.40
1043	NASDAQ	SINT	Thu, Apr 5, 2018	4230.00	4477.50	4110.00	4377.00
1042	NASDAQ	SINT	Wed, Apr 4, 2018	4110.00	4320.00	3990.30	4170.00
1041	NASDAQ	SINT	Tue, Apr 3, 2018	4110.00	4290.00	4080.30	4170.00
1040	NASDAQ	SINT	Mon, Apr 2, 2018	4560.00	4560.00	3960.30	4107.00
1039	NASDAQ	SINT	Thu, Mar 29, 2018	4635.00	5310.00	4530.00	4560.30
1038	NASDAQ	SINT	Wed, Mar 28, 2018	4440.00	4650.00	4440.00	4560.00
1037	NASDAQ	SINT	Tue, Mar 27, 2018	5130.00	5820.00	4530.00	4680.00
1036	NASDAQ	SINT	Mon, Mar 26, 2018	4860.00	5400.00	4770.00	5130.00
1035	NASDAQ	SINT	Fri, Mar 23, 2018	4980.00	5190.00	4725.00	4770.00
1034	NASDAQ	SINT	Thu, Mar 22, 2018	5160.00	5220.00	4980.00	4980.00
1033	NASDAQ	SINT	Wed, Mar 21, 2018	5220.00	5310.00	5013.60	5220.00
1032	NASDAQ	SINT	Tue, Mar 20, 2018	5370.00	5370.00	4959.90	5250.00
1031	NASDAQ	SINT	Mon, Mar 19, 2018	5130.00	5400.00	4920.00	5400.00
1030	NASDAQ	SINT	Fri, Mar 16, 2018	5550.00	5550.00	4110.00	5130.00
1029	NASDAQ	SINT	Thu, Mar 15, 2018	5730.00	5730.00	5460.00	5580.00
1028	NASDAQ	SINT	Wed, Mar 14, 2018	6000.00	6000.00	5400.00	5760.00
1027	NASDAQ	SINT	Tue, Mar 13, 2018	6270.00	6300.00	5763.00	5940.00
1026	NASDAQ	SINT	Mon, Mar 12, 2018	6240.00	6450.00	6180.00	6240.00
1025	NASDAQ	SINT	Fri, Mar 9, 2018	6450.00	6540.00	6030.00	6180.00
1024	NASDAQ	SINT	Thu, Mar 8, 2018	6780.00	6780.00	6300.30	6510.00
1023	NASDAQ	SINT	Wed, Mar 7, 2018	6900.00	7050.00	6630.00	6840.00
1022	NASDAQ	SINT	Tue, Mar 6, 2018	9210.00	10200.00	6900.00	6990.00
1021	NASDAQ	SINT	Mon, Mar 5, 2018	6300.00	6450.00	6000.00	6000.00
1020	NASDAQ	SINT	Fri, Mar 2, 2018	6210.00	6570.00	6042.30	6150.30
1019	NASDAQ	SINT	Thu, Mar 1, 2018	6360.00	6450.00	6120.00	6180.00
1018	NASDAQ	SINT	Wed, Feb 28, 2018	6210.00	6450.00	6000.00	6360.00
1017	NASDAQ	SINT	Tue, Feb 27, 2018	6300.00	6420.00	6150.00	6180.00
1016	NASDAQ	SINT	Mon, Feb 26, 2018	6180.00	6630.00	6120.00	6300.00
1015	NASDAQ	SINT	Fri, Feb 23, 2018	6330.00	6834.90	6090.00	6540.00
1014	NASDAQ	SINT	Thu, Feb 22, 2018	6900.00	6900.00	6300.00	6300.00
1013	NASDAQ	SINT	Wed, Feb 21, 2018	6870.00	7020.00	6780.00	6930.00
1012	NASDAQ	SINT	Tue, Feb 20, 2018	6810.00	7163.40	6810.00	6810.00
1011	NASDAQ	SINT	Fri, Feb 16, 2018	7860.00	7904.10	6600.00	6660.00
1010	NASDAQ	SINT	Thu, Feb 15, 2018	7860.00	8100.00	7800.00	7800.00
1009	NASDAQ	SINT	Wed, Feb 14, 2018	8138.10	8370.00	7999.20	8100.00
1008	NASDAQ	SINT	Tue, Feb 13, 2018	7920.00	8280.30	7920.00	8010.00
1007	NASDAQ	SINT	Mon, Feb 12, 2018	8340.00	8400.00	7800.00	7890.30
1006	NASDAQ	SINT	Fri, Feb 9, 2018	8010.00	8327.10	7830.00	8040.00
1005	NASDAQ	SINT	Thu, Feb 8, 2018	7920.00	8070.00	7713.00	7980.00
1004	NASDAQ	SINT	Wed, Feb 7, 2018	8970.00	8970.00	7830.00	7890.00
1003	NASDAQ	SINT	Tue, Feb 6, 2018	8746.20	9003.00	7680.00	7680.00
1002	NASDAQ	SINT	Mon, Feb 5, 2018	9000.00	9120.00	8430.00	9060.00
1001	NASDAQ	SINT	Fri, Feb 2, 2018	9300.00	9360.00	9000.00	9000.00
1000	NASDAQ	SINT	Thu, Feb 1, 2018	9720.00	9780.00	9150.00	9330.00
999	NASDAQ	SINT	Wed, Jan 31, 2018	10107.00	10107.00	9900.00	9950.10
998	NASDAQ	SINT	Tue, Jan 30, 2018	10110.00	10110.00	9900.00	10020.00
997	NASDAQ	SINT	Mon, Jan 29, 2018	10140.00	10306.80	10080.00	10080.00
996	NASDAQ	SINT	Fri, Jan 26, 2018	10170.00	10170.00	9990.00	10140.00
995	NASDAQ	SINT	Thu, Jan 25, 2018	10170.00	10482.00	10080.00	10110.00
994	NASDAQ	SINT	Wed, Jan 24, 2018	10200.00	10641.30	10080.00	10170.00
993	NASDAQ	SINT	Tue, Jan 23, 2018	10287.00	10287.00	10114.50	10260.00
992	NASDAQ	SINT	Mon, Jan 22, 2018	10500.00	10530.00	10110.30	10140.00
991	NASDAQ	SINT	Fri, Jan 19, 2018	10380.00	10500.00	10230.00	10380.00
990	NASDAQ	SINT	Thu, Jan 18, 2018	10590.00	10634.10	10230.00	10440.00
989	NASDAQ	SINT	Wed, Jan 17, 2018	10680.00	10800.00	10170.30	10350.30
988	NASDAQ	SINT	Tue, Jan 16, 2018	10770.00	10800.00	10470.00	10800.00
987	NASDAQ	SINT	Fri, Jan 12, 2018	10800.00	11040.00	10260.00	10650.00
986	NASDAQ	SINT	Thu, Jan 11, 2018	10350.00	11280.00	10140.00	10770.00
985	NASDAQ	SINT	Wed, Jan 10, 2018	11040.00	11040.00	10680.00	10680.60
984	NASDAQ	SINT	Tue, Jan 9, 2018	10920.00	11370.00	10530.00	10680.00
983	NASDAQ	SINT	Mon, Jan 8, 2018	10590.00	11085.00	10326.00	10829.70
982	NASDAQ	SINT	Fri, Jan 5, 2018	10680.00	11040.00	10366.20	10707.00
981	NASDAQ	SINT	Thu, Jan 4, 2018	11160.00	11487.00	10650.00	10650.00
980	NASDAQ	SINT	Wed, Jan 3, 2018	11610.00	11610.00	10650.00	11490.00
979	NASDAQ	SINT	Tue, Jan 2, 2018	9900.00	12282.60	9900.00	11610.00
978	NASDAQ	SINT	Fri, Dec 29, 2017	9900.00	10080.00	9630.30	9810.00
977	NASDAQ	SINT	Thu, Dec 28, 2017	9690.00	10087.80	9600.30	9900.00
976	NASDAQ	SINT	Wed, Dec 27, 2017	9030.00	9690.00	9030.00	9600.00
975	NASDAQ	SINT	Tue, Dec 26, 2017	9300.00	9360.00	9150.00	9330.00
974	NASDAQ	SINT	Fri, Dec 22, 2017	9270.00	9540.00	9090.00	9330.00
973	NASDAQ	SINT	Thu, Dec 21, 2017	9300.00	9600.00	9120.00	9360.00
972	NASDAQ	SINT	Wed, Dec 20, 2017	9090.00	9328.20	8880.00	9210.00
971	NASDAQ	SINT	Tue, Dec 19, 2017	9240.00	9450.00	9060.00	9150.00
970	NASDAQ	SINT	Mon, Dec 18, 2017	8790.00	9450.00	8790.00	9000.00
969	NASDAQ	SINT	Fri, Dec 15, 2017	8700.00	9356.40	8700.00	8850.00
968	NASDAQ	SINT	Thu, Dec 14, 2017	9030.00	9300.00	8730.00	8760.00
967	NASDAQ	SINT	Wed, Dec 13, 2017	9630.00	9660.00	9000.00	9030.00
966	NASDAQ	SINT	Tue, Dec 12, 2017	8820.00	10470.00	8700.00	9764.70
965	NASDAQ	SINT	Mon, Dec 11, 2017	8850.00	9281.70	8734.80	8760.00
964	NASDAQ	SINT	Fri, Dec 8, 2017	9300.00	9420.00	8670.00	8700.00
963	NASDAQ	SINT	Thu, Dec 7, 2017	9510.00	9648.00	9300.00	9300.00
962	NASDAQ	SINT	Wed, Dec 6, 2017	9570.00	9750.00	9155.40	9720.00
961	NASDAQ	SINT	Tue, Dec 5, 2017	9690.00	9798.00	9540.00	9554.70
960	NASDAQ	SINT	Mon, Dec 4, 2017	9990.00	10170.00	9630.00	9750.00
959	NASDAQ	SINT	Fri, Dec 1, 2017	9930.00	10147.80	9690.00	9983.70
958	NASDAQ	SINT	Thu, Nov 30, 2017	9900.00	10317.00	9750.00	10050.00
957	NASDAQ	SINT	Wed, Nov 29, 2017	10050.00	10500.00	9601.80	9930.30
956	NASDAQ	SINT	Tue, Nov 28, 2017	10020.00	10290.00	9588.00	9900.00
955	NASDAQ	SINT	Mon, Nov 27, 2017	10830.00	11280.00	9180.00	10170.00
954	NASDAQ	SINT	Fri, Nov 24, 2017	11130.00	11268.90	10935.00	11160.00
953	NASDAQ	SINT	Wed, Nov 22, 2017	11790.00	11790.00	10833.00	11178.60
952	NASDAQ	SINT	Tue, Nov 21, 2017	10980.00	12795.00	10980.00	11730.00
951	NASDAQ	SINT	Mon, Nov 20, 2017	11310.00	11610.00	10815.00	11370.00
950	NASDAQ	SINT	Fri, Nov 17, 2017	10710.00	11763.30	10050.30	11220.00
949	NASDAQ	SINT	Thu, Nov 16, 2017	10710.00	11670.00	10080.00	10380.00
948	NASDAQ	SINT	Wed, Nov 15, 2017	9450.00	13350.00	8855.40	11250.00
947	NASDAQ	SINT	Tue, Nov 14, 2017	10050.00	10320.00	9990.00	10110.00
946	NASDAQ	SINT	Mon, Nov 13, 2017	10380.00	10770.00	9390.00	10110.00
945	NASDAQ	SINT	Fri, Nov 10, 2017	18960.00	19200.00	10290.00	10980.00
944	NASDAQ	SINT	Thu, Nov 9, 2017	10900.80	11520.00	10080.00	11160.00
943	NASDAQ	SINT	Wed, Nov 8, 2017	11055.60	11232.00	10490.40	10749.60
942	NASDAQ	SINT	Tue, Nov 7, 2017	11592.00	11876.40	10987.20	11210.40
941	NASDAQ	SINT	Mon, Nov 6, 2017	12960.00	12960.00	11224.80	11800.80
940	NASDAQ	SINT	Fri, Nov 3, 2017	11880.00	12164.40	11192.40	11844.00
939	NASDAQ	SINT	Thu, Nov 2, 2017	12855.60	13320.00	11246.40	12024.00
938	NASDAQ	SINT	Wed, Nov 1, 2017	13680.00	13824.00	12780.00	12787.20
937	NASDAQ	SINT	Tue, Oct 31, 2017	12600.00	13680.00	12600.00	13507.20
936	NASDAQ	SINT	Mon, Oct 30, 2017	13680.00	14400.00	12600.00	12852.00
935	NASDAQ	SINT	Fri, Oct 27, 2017	14760.00	15840.00	13323.60	14040.00
934	NASDAQ	SINT	Thu, Oct 26, 2017	17280.00	17496.00	13683.60	16128.00
933	NASDAQ	SINT	Wed, Oct 25, 2017	13694.40	20804.40	13431.96	17280.00
932	NASDAQ	SINT	Tue, Oct 24, 2017	13917.60	14400.00	12726.00	13680.00
931	NASDAQ	SINT	Mon, Oct 23, 2017	12960.00	14004.00	12603.60	13543.20
930	NASDAQ	SINT	Fri, Oct 20, 2017	14364.00	14389.20	11160.00	12952.80
929	NASDAQ	SINT	Thu, Oct 19, 2017	13986.00	14040.00	12600.00	13680.00
928	NASDAQ	SINT	Wed, Oct 18, 2017	11116.80	13312.80	10800.00	13212.00
927	NASDAQ	SINT	Tue, Oct 17, 2017	10476.00	11448.00	10440.00	10980.00
926	NASDAQ	SINT	Mon, Oct 16, 2017	10908.00	11160.00	10126.80	10530.36
925	NASDAQ	SINT	Fri, Oct 13, 2017	10702.80	10908.00	10440.00	10908.00
924	NASDAQ	SINT	Thu, Oct 12, 2017	11653.20	11880.00	10476.00	10620.00
923	NASDAQ	SINT	Wed, Oct 11, 2017	10620.00	12600.00	10440.00	11520.00
922	NASDAQ	SINT	Tue, Oct 10, 2017	10404.00	10692.00	10123.20	10544.40
921	NASDAQ	SINT	Mon, Oct 9, 2017	10512.00	10764.00	10080.00	10404.00
920	NASDAQ	SINT	Fri, Oct 6, 2017	10800.00	10800.00	10080.00	10512.00
919	NASDAQ	SINT	Thu, Oct 5, 2017	10706.40	10800.00	10440.00	10616.40
918	NASDAQ	SINT	Wed, Oct 4, 2017	10753.20	10785.60	10260.00	10609.20
917	NASDAQ	SINT	Tue, Oct 3, 2017	10713.60	11520.00	10440.00	10728.00
916	NASDAQ	SINT	Mon, Oct 2, 2017	10857.60	11160.00	10713.60	10796.40
915	NASDAQ	SINT	Fri, Sep 29, 2017	10152.00	11160.00	10152.00	10807.20
914	NASDAQ	SINT	Thu, Sep 28, 2017	10440.00	11520.00	10080.00	10533.60
913	NASDAQ	SINT	Wed, Sep 27, 2017	10440.00	10800.00	9720.00	10296.00
912	NASDAQ	SINT	Tue, Sep 26, 2017	11196.00	11520.00	10260.00	10800.00
911	NASDAQ	SINT	Mon, Sep 25, 2017	12240.00	12240.00	11181.60	11250.00
910	NASDAQ	SINT	Fri, Sep 22, 2017	11844.00	11865.60	11181.60	11700.00
909	NASDAQ	SINT	Thu, Sep 21, 2017	11718.00	11880.00	11340.00	11520.00
908	NASDAQ	SINT	Wed, Sep 20, 2017	11160.00	11692.80	11160.00	11678.40
907	NASDAQ	SINT	Tue, Sep 19, 2017	11880.00	11880.00	11160.00	11160.00
906	NASDAQ	SINT	Mon, Sep 18, 2017	12096.00	12096.00	11516.40	11620.80
905	NASDAQ	SINT	Fri, Sep 15, 2017	11340.00	12146.40	11235.96	12146.40
904	NASDAQ	SINT	Thu, Sep 14, 2017	11556.00	11790.00	11181.60	11372.40
903	NASDAQ	SINT	Wed, Sep 13, 2017	11250.00	12070.80	11250.00	11602.80
902	NASDAQ	SINT	Tue, Sep 12, 2017	11192.40	11700.00	11163.60	11340.00
901	NASDAQ	SINT	Mon, Sep 11, 2017	12240.00	12240.00	11163.60	11307.60
900	NASDAQ	SINT	Fri, Sep 8, 2017	11520.00	11768.40	10800.00	11444.40
899	NASDAQ	SINT	Thu, Sep 7, 2017	11343.60	11696.40	10260.00	11628.00
898	NASDAQ	SINT	Wed, Sep 6, 2017	11520.00	11764.80	11160.00	11506.97
897	NASDAQ	SINT	Tue, Sep 5, 2017	11592.00	11988.00	10152.00	10796.40
896	NASDAQ	SINT	Fri, Sep 1, 2017	11844.00	12024.00	11523.60	11721.60
895	NASDAQ	SINT	Thu, Aug 31, 2017	11448.00	12240.00	11448.00	11844.00
894	NASDAQ	SINT	Wed, Aug 30, 2017	11160.00	11520.00	11160.00	11487.60
893	NASDAQ	SINT	Tue, Aug 29, 2017	12600.00	12600.00	11160.00	11311.20
892	NASDAQ	SINT	Mon, Aug 28, 2017	12600.00	12600.00	11268.00	11340.00
891	NASDAQ	SINT	Fri, Aug 25, 2017	11340.00	11880.00	11160.00	11880.00
890	NASDAQ	SINT	Thu, Aug 24, 2017	11923.20	12163.00	11340.00	11340.00
889	NASDAQ	SINT	Wed, Aug 23, 2017	12420.00	12553.20	11296.80	12060.00
888	NASDAQ	SINT	Tue, Aug 22, 2017	12600.00	12600.00	12423.60	12456.00
887	NASDAQ	SINT	Mon, Aug 21, 2017	12600.00	12600.00	12420.00	12420.00
886	NASDAQ	SINT	Fri, Aug 18, 2017	12420.00	12862.69	10800.00	12423.60
885	NASDAQ	SINT	Thu, Aug 17, 2017	12780.00	12960.00	12420.00	12427.20
884	NASDAQ	SINT	Wed, Aug 16, 2017	12600.00	12999.60	12423.60	12434.40
883	NASDAQ	SINT	Tue, Aug 15, 2017	12776.40	12780.00	12420.00	12420.00
882	NASDAQ	SINT	Mon, Aug 14, 2017	12726.00	12960.00	12420.00	12960.00
881	NASDAQ	SINT	Fri, Aug 11, 2017	12492.00	12600.00	12420.00	12600.00
880	NASDAQ	SINT	Thu, Aug 10, 2017	12607.20	12942.00	12456.00	12495.60
879	NASDAQ	SINT	Wed, Aug 9, 2017	12960.00	12960.00	12600.00	12607.20
878	NASDAQ	SINT	Tue, Aug 8, 2017	13039.20	13104.00	12600.00	12603.60
877	NASDAQ	SINT	Mon, Aug 7, 2017	12636.00	13320.00	12420.00	13248.00
876	NASDAQ	SINT	Fri, Aug 4, 2017	13320.00	13320.00	12636.00	12960.00
875	NASDAQ	SINT	Thu, Aug 3, 2017	13320.00	13320.00	12600.00	12884.40
874	NASDAQ	SINT	Wed, Aug 2, 2017	12639.60	13320.00	12600.00	13032.00
873	NASDAQ	SINT	Tue, Aug 1, 2017	13320.00	13320.00	12639.60	12639.60
872	NASDAQ	SINT	Mon, Jul 31, 2017	13320.00	13320.00	12639.60	12960.00
871	NASDAQ	SINT	Fri, Jul 28, 2017	14040.00	14040.00	12960.00	13500.00
870	NASDAQ	SINT	Thu, Jul 27, 2017	13698.00	13716.00	13068.00	13179.60
869	NASDAQ	SINT	Wed, Jul 26, 2017	13590.00	14004.00	13320.00	13500.00
868	NASDAQ	SINT	Tue, Jul 25, 2017	13968.00	13968.00	13032.00	13320.00
867	NASDAQ	SINT	Mon, Jul 24, 2017	14472.00	14472.00	13316.40	13680.00
866	NASDAQ	SINT	Fri, Jul 21, 2017	14076.00	15739.20	14054.76	15048.00
865	NASDAQ	SINT	Thu, Jul 20, 2017	13500.00	14760.00	13449.96	14245.20
864	NASDAQ	SINT	Wed, Jul 19, 2017	13392.00	13860.00	13363.20	13500.00
863	NASDAQ	SINT	Tue, Jul 18, 2017	13528.80	13788.00	13356.00	13500.00
862	NASDAQ	SINT	Mon, Jul 17, 2017	13680.00	14040.00	13154.40	13788.00
861	NASDAQ	SINT	Fri, Jul 14, 2017	13323.60	13680.00	13068.00	13406.40
860	NASDAQ	SINT	Thu, Jul 13, 2017	13338.00	13680.00	13320.00	13320.00
859	NASDAQ	SINT	Wed, Jul 12, 2017	14400.00	14400.00	13320.00	13680.00
858	NASDAQ	SINT	Tue, Jul 11, 2017	13485.60	14036.40	13248.00	13248.00
857	NASDAQ	SINT	Mon, Jul 10, 2017	13680.00	13860.00	13320.00	13680.00
856	NASDAQ	SINT	Fri, Jul 7, 2017	14436.00	14760.00	13500.00	14040.00
855	NASDAQ	SINT	Thu, Jul 6, 2017	13716.00	15048.00	12603.60	14140.80
854	NASDAQ	SINT	Wed, Jul 5, 2017	13287.60	13896.00	13284.00	13323.60
853	NASDAQ	SINT	Mon, Jul 3, 2017	13770.00	14040.00	13158.00	13536.00
852	NASDAQ	SINT	Fri, Jun 30, 2017	14580.00	14580.00	13150.80	13636.80
851	NASDAQ	SINT	Thu, Jun 29, 2017	13680.00	14227.06	12996.00	14004.00
850	NASDAQ	SINT	Wed, Jun 28, 2017	14572.80	14760.00	13683.60	13683.60
849	NASDAQ	SINT	Tue, Jun 27, 2017	13680.00	15825.60	13392.00	14508.00
848	NASDAQ	SINT	Mon, Jun 26, 2017	11916.00	14004.00	11556.00	13680.00
847	NASDAQ	SINT	Fri, Jun 23, 2017	12240.00	12960.00	11772.00	11988.00
846	NASDAQ	SINT	Thu, Jun 22, 2017	13273.20	13320.00	11880.00	12596.40
845	NASDAQ	SINT	Wed, Jun 21, 2017	11376.00	13860.00	10800.00	12960.00
844	NASDAQ	SINT	Tue, Jun 20, 2017	11160.00	11361.60	10620.00	10836.00
843	NASDAQ	SINT	Mon, Jun 19, 2017	11196.00	11520.00	10904.40	11358.00
842	NASDAQ	SINT	Fri, Jun 16, 2017	11520.00	11692.80	11160.00	11160.00
841	NASDAQ	SINT	Thu, Jun 15, 2017	11908.80	11908.80	10836.00	11516.40
840	NASDAQ	SINT	Wed, Jun 14, 2017	11163.60	11512.80	11163.60	11343.60
839	NASDAQ	SINT	Tue, Jun 13, 2017	11340.00	12060.00	10908.00	11343.60
838	NASDAQ	SINT	Mon, Jun 12, 2017	12474.00	12600.00	10918.80	12060.00
837	NASDAQ	SINT	Fri, Jun 9, 2017	10026.00	12600.00	9720.00	12240.00
836	NASDAQ	SINT	Thu, Jun 8, 2017	10440.00	10620.00	9468.00	9936.00
835	NASDAQ	SINT	Wed, Jun 7, 2017	10080.00	10332.00	9468.00	9468.00
834	NASDAQ	SINT	Tue, Jun 6, 2017	10350.00	10440.00	9900.00	10080.00
833	NASDAQ	SINT	Mon, Jun 5, 2017	10152.00	10440.00	9900.00	10350.00
832	NASDAQ	SINT	Fri, Jun 2, 2017	10152.00	10429.20	10152.00	10260.00
831	NASDAQ	SINT	Thu, Jun 1, 2017	10080.00	10234.80	9666.00	10152.00
830	NASDAQ	SINT	Wed, May 31, 2017	9903.60	10440.00	9439.20	9651.60
829	NASDAQ	SINT	Tue, May 30, 2017	11700.00	11700.00	9612.00	10094.40
828	NASDAQ	SINT	Fri, May 26, 2017	12960.00	12970.80	10836.00	11520.00
827	NASDAQ	SINT	Thu, May 25, 2017	13129.20	13294.80	12888.00	13129.20
826	NASDAQ	SINT	Wed, May 24, 2017	13680.00	13680.00	12996.00	13230.00
825	NASDAQ	SINT	Tue, May 23, 2017	13680.00	13680.00	12960.00	13140.00
824	NASDAQ	SINT	Mon, May 22, 2017	13572.00	13644.00	13323.60	13554.00
823	NASDAQ	SINT	Fri, May 19, 2017	13320.00	13572.00	13032.00	13572.00
822	NASDAQ	SINT	Thu, May 18, 2017	13032.00	13305.60	13032.00	13136.40
821	NASDAQ	SINT	Wed, May 17, 2017	13140.00	13309.20	12996.00	12996.00
820	NASDAQ	SINT	Tue, May 16, 2017	13150.80	13320.00	12960.00	13032.00
819	NASDAQ	SINT	Mon, May 15, 2017	13068.00	13320.00	13068.00	13305.60
818	NASDAQ	SINT	Fri, May 12, 2017	13680.00	13680.00	12996.00	13316.40
817	NASDAQ	SINT	Thu, May 11, 2017	13500.00	13518.00	13140.00	13388.40
816	NASDAQ	SINT	Wed, May 10, 2017	13410.00	13680.00	13284.00	13446.00
815	NASDAQ	SINT	Tue, May 9, 2017	13003.20	13669.20	13003.20	13669.20
814	NASDAQ	SINT	Mon, May 8, 2017	13320.00	13676.40	13104.00	13165.20
813	NASDAQ	SINT	Fri, May 5, 2017	13140.00	13320.00	13071.60	13320.00
812	NASDAQ	SINT	Thu, May 4, 2017	13320.00	13500.00	12999.60	13320.00
811	NASDAQ	SINT	Wed, May 3, 2017	13680.00	13680.00	12960.00	13320.00
810	NASDAQ	SINT	Tue, May 2, 2017	13676.40	13676.40	12996.00	13500.00
809	NASDAQ	SINT	Mon, May 1, 2017	13320.00	13680.00	13104.00	13492.80
808	NASDAQ	SINT	Fri, Apr 28, 2017	13500.00	13680.00	13374.00	13464.00
807	NASDAQ	SINT	Thu, Apr 27, 2017	14040.00	14040.00	13374.00	13856.40
806	NASDAQ	SINT	Wed, Apr 26, 2017	13762.80	14040.00	13755.60	14022.00
805	NASDAQ	SINT	Tue, Apr 25, 2017	14022.00	14400.00	13680.00	14040.00
804	NASDAQ	SINT	Mon, Apr 24, 2017	14040.00	15840.00	13734.00	14400.00
803	NASDAQ	SINT	Fri, Apr 21, 2017	13680.00	13680.00	13230.00	13680.00
802	NASDAQ	SINT	Thu, Apr 20, 2017	13683.60	13852.80	13230.00	13320.00
801	NASDAQ	SINT	Wed, Apr 19, 2017	13824.00	14400.00	12996.00	13647.60
800	NASDAQ	SINT	Tue, Apr 18, 2017	14580.00	16178.40	13863.60	15480.00
799	NASDAQ	SINT	Mon, Apr 17, 2017	14364.00	14832.00	13755.60	14403.60
798	NASDAQ	SINT	Thu, Apr 13, 2017	13863.60	14400.00	13680.00	14040.00
797	NASDAQ	SINT	Wed, Apr 12, 2017	13716.00	14400.00	13503.60	13824.00
796	NASDAQ	SINT	Tue, Apr 11, 2017	13680.00	14000.40	13680.00	13863.60
795	NASDAQ	SINT	Mon, Apr 10, 2017	14724.00	14760.00	13680.00	13996.80
794	NASDAQ	SINT	Fri, Apr 7, 2017	14220.00	14544.00	13863.60	14544.00
793	NASDAQ	SINT	Thu, Apr 6, 2017	13744.80	14713.20	13676.40	13816.80
792	NASDAQ	SINT	Wed, Apr 5, 2017	13500.00	14216.40	13384.80	14000.40
791	NASDAQ	SINT	Tue, Apr 4, 2017	14616.00	14616.00	13176.00	13320.00
790	NASDAQ	SINT	Mon, Apr 3, 2017	14652.00	14652.00	13968.00	13968.00
789	NASDAQ	SINT	Fri, Mar 31, 2017	15120.00	15480.00	14400.00	14760.00
788	NASDAQ	SINT	Thu, Mar 30, 2017	14760.00	15120.00	14400.00	14760.00
787	NASDAQ	SINT	Wed, Mar 29, 2017	14220.00	14580.00	13860.00	14400.00
786	NASDAQ	SINT	Tue, Mar 28, 2017	14396.40	14400.00	13863.60	13968.00
785	NASDAQ	SINT	Mon, Mar 27, 2017	14292.00	14511.60	13694.40	13935.60
784	NASDAQ	SINT	Fri, Mar 24, 2017	14216.40	14580.00	14040.00	14400.00
783	NASDAQ	SINT	Thu, Mar 23, 2017	14400.00	15112.80	13680.00	13950.00
782	NASDAQ	SINT	Wed, Mar 22, 2017	14580.00	15116.40	14400.00	14511.60
781	NASDAQ	SINT	Tue, Mar 21, 2017	15840.00	16200.00	14439.60	14580.00
780	NASDAQ	SINT	Mon, Mar 20, 2017	15390.00	16740.00	15390.00	16164.00
779	NASDAQ	SINT	Fri, Mar 17, 2017	15300.00	16740.00	14760.00	15879.60
778	NASDAQ	SINT	Thu, Mar 16, 2017	14364.00	16020.00	14256.00	15300.00
777	NASDAQ	SINT	Wed, Mar 15, 2017	15840.00	15840.00	13942.80	14364.00
776	NASDAQ	SINT	Tue, Mar 14, 2017	16200.00	16200.00	14940.00	15138.00
775	NASDAQ	SINT	Mon, Mar 13, 2017	15120.00	16632.00	14047.20	16200.00
774	NASDAQ	SINT	Fri, Mar 10, 2017	14760.00	15120.00	14061.60	14572.80
773	NASDAQ	SINT	Thu, Mar 9, 2017	14202.00	14972.40	13572.00	14266.80
772	NASDAQ	SINT	Wed, Mar 8, 2017	14220.00	14220.00	13680.00	13860.00
771	NASDAQ	SINT	Tue, Mar 7, 2017	14040.00	14202.00	13698.00	14040.00
770	NASDAQ	SINT	Mon, Mar 6, 2017	14263.20	14263.20	13572.00	14040.00
769	NASDAQ	SINT	Fri, Mar 3, 2017	13860.00	14540.40	13536.00	14040.00
768	NASDAQ	SINT	Thu, Mar 2, 2017	14220.00	14760.00	13860.00	14029.20
767	NASDAQ	SINT	Wed, Mar 1, 2017	14760.00	14760.00	13860.00	13860.00
766	NASDAQ	SINT	Tue, Feb 28, 2017	14580.00	14698.80	13845.60	13968.00
765	NASDAQ	SINT	Mon, Feb 27, 2017	14076.00	14940.00	14040.00	14760.00
764	NASDAQ	SINT	Fri, Feb 24, 2017	13536.00	14029.20	13536.00	13860.00
763	NASDAQ	SINT	Thu, Feb 23, 2017	13968.00	14400.00	13680.00	13849.20
762	NASDAQ	SINT	Wed, Feb 22, 2017	14241.60	14396.40	13392.00	13968.00
761	NASDAQ	SINT	Tue, Feb 21, 2017	15120.00	15120.00	13860.00	13860.00
760	NASDAQ	SINT	Fri, Feb 17, 2017	16200.00	16200.00	15105.60	15109.20
759	NASDAQ	SINT	Thu, Feb 16, 2017	14832.00	16196.40	14832.00	16084.80
758	NASDAQ	SINT	Wed, Feb 15, 2017	14400.00	14760.00	13975.20	14724.00
757	NASDAQ	SINT	Tue, Feb 14, 2017	13680.00	14760.00	13680.00	14072.40
756	NASDAQ	SINT	Mon, Feb 13, 2017	15084.00	15084.00	13438.80	13834.80
755	NASDAQ	SINT	Fri, Feb 10, 2017	14220.00	15120.00	14040.00	14724.00
754	NASDAQ	SINT	Thu, Feb 9, 2017	14396.40	15109.20	13320.00	14220.00
753	NASDAQ	SINT	Wed, Feb 8, 2017	14396.40	14756.40	13068.00	13716.00
752	NASDAQ	SINT	Tue, Feb 7, 2017	14400.00	14540.40	13068.00	13320.00
751	NASDAQ	SINT	Mon, Feb 6, 2017	14360.40	14544.00	13935.60	14400.00
750	NASDAQ	SINT	Fri, Feb 3, 2017	14400.00	15120.00	13683.60	13683.60
749	NASDAQ	SINT	Thu, Feb 2, 2017	14760.00	15084.00	14040.00	14400.00
748	NASDAQ	SINT	Wed, Feb 1, 2017	13431.60	14360.40	12960.00	14256.00
747	NASDAQ	SINT	Tue, Jan 31, 2017	13680.00	13694.40	12733.20	13428.00
746	NASDAQ	SINT	Mon, Jan 30, 2017	14464.80	14760.00	13629.60	13680.00
745	NASDAQ	SINT	Fri, Jan 27, 2017	14940.00	14940.00	14400.00	14760.00
744	NASDAQ	SINT	Thu, Jan 26, 2017	14925.60	15120.00	14454.00	14850.00
743	NASDAQ	SINT	Wed, Jan 25, 2017	15120.00	15876.00	14868.00	15066.00
742	NASDAQ	SINT	Tue, Jan 24, 2017	15264.00	15480.00	14763.60	15156.00
741	NASDAQ	SINT	Mon, Jan 23, 2017	15768.00	16063.20	15120.00	15264.00
740	NASDAQ	SINT	Fri, Jan 20, 2017	16200.00	16200.00	14040.00	15750.00
739	NASDAQ	SINT	Thu, Jan 19, 2017	17640.00	17640.00	15127.20	15750.00
738	NASDAQ	SINT	Wed, Jan 18, 2017	23760.00	24192.00	22752.00	22788.00
737	NASDAQ	SINT	Tue, Jan 17, 2017	24303.60	24577.20	23760.00	23785.20
736	NASDAQ	SINT	Fri, Jan 13, 2017	25200.00	25200.00	23760.00	24303.60
735	NASDAQ	SINT	Thu, Jan 12, 2017	23724.00	24462.00	23724.00	23986.80
734	NASDAQ	SINT	Wed, Jan 11, 2017	24480.00	26600.40	23515.20	24300.00
733	NASDAQ	SINT	Tue, Jan 10, 2017	24840.00	24840.00	23407.20	23864.40
732	NASDAQ	SINT	Mon, Jan 9, 2017	25200.00	25920.00	23468.40	24166.80
731	NASDAQ	SINT	Fri, Jan 6, 2017	23396.40	25920.00	23148.00	24840.00
730	NASDAQ	SINT	Thu, Jan 5, 2017	23760.00	23760.00	22860.00	23335.20
729	NASDAQ	SINT	Wed, Jan 4, 2017	23040.00	23760.00	23040.00	23328.00
728	NASDAQ	SINT	Tue, Jan 3, 2017	23400.00	23400.00	22680.00	23295.60
727	NASDAQ	SINT	Fri, Dec 30, 2016	22680.00	23364.00	22320.00	22690.80
726	NASDAQ	SINT	Thu, Dec 29, 2016	23112.00	23392.80	22798.80	22806.00
725	NASDAQ	SINT	Wed, Dec 28, 2016	23407.20	23940.00	23238.00	23400.00
724	NASDAQ	SINT	Tue, Dec 27, 2016	23760.00	23940.00	22752.00	23940.00
723	NASDAQ	SINT	Fri, Dec 23, 2016	24120.00	24440.40	23040.00	23400.00
722	NASDAQ	SINT	Thu, Dec 22, 2016	23580.00	24012.00	22791.60	23760.00
721	NASDAQ	SINT	Wed, Dec 21, 2016	24840.00	24840.00	22719.60	23040.00
720	NASDAQ	SINT	Tue, Dec 20, 2016	24109.20	24354.00	23400.00	23580.00
719	NASDAQ	SINT	Mon, Dec 19, 2016	25200.00	27864.00	23400.00	24264.00
718	NASDAQ	SINT	Fri, Dec 16, 2016	23040.00	23400.00	22500.00	23400.00
717	NASDAQ	SINT	Thu, Dec 15, 2016	23220.00	23220.00	22680.00	23025.60
716	NASDAQ	SINT	Wed, Dec 14, 2016	23349.60	24843.60	22500.00	22770.00
715	NASDAQ	SINT	Tue, Dec 13, 2016	23760.00	23760.00	22680.00	23187.60
714	NASDAQ	SINT	Mon, Dec 12, 2016	23040.00	23760.00	23040.00	23040.00
713	NASDAQ	SINT	Fri, Dec 9, 2016	24120.00	24357.60	23220.00	23936.40
712	NASDAQ	SINT	Thu, Dec 8, 2016	25200.00	25200.00	23652.00	23760.00
711	NASDAQ	SINT	Wed, Dec 7, 2016	25200.00	26280.00	24012.00	24469.20
710	NASDAQ	SINT	Tue, Dec 6, 2016	22734.00	25200.00	22507.20	25023.60
709	NASDAQ	SINT	Mon, Dec 5, 2016	22716.00	23756.40	22636.80	22734.00
708	NASDAQ	SINT	Fri, Dec 2, 2016	22680.00	23367.60	22680.00	23040.00
707	NASDAQ	SINT	Thu, Dec 1, 2016	23400.00	23724.00	22323.60	23112.00
706	NASDAQ	SINT	Wed, Nov 30, 2016	23760.00	24480.00	23400.00	24048.00
705	NASDAQ	SINT	Tue, Nov 29, 2016	24480.00	24796.80	23400.00	24372.00
704	NASDAQ	SINT	Mon, Nov 28, 2016	26280.00	26280.00	24120.00	24300.00
703	NASDAQ	SINT	Fri, Nov 25, 2016	25380.00	26136.00	25200.00	25624.80
702	NASDAQ	SINT	Wed, Nov 23, 2016	25851.60	25912.80	23400.00	25560.00
701	NASDAQ	SINT	Tue, Nov 22, 2016	26640.00	29872.80	24480.00	26460.00
700	NASDAQ	SINT	Mon, Nov 21, 2016	34272.00	39240.00	34200.00	37800.00
699	NASDAQ	SINT	Fri, Nov 18, 2016	30240.00	32112.00	29343.60	30603.60
698	NASDAQ	SINT	Thu, Nov 17, 2016	32400.00	33120.00	29595.60	30243.60
697	NASDAQ	SINT	Wed, Nov 16, 2016	32400.00	34848.00	31680.00	32497.20
696	NASDAQ	SINT	Tue, Nov 15, 2016	28800.00	31680.00	28692.00	31680.00
695	NASDAQ	SINT	Mon, Nov 14, 2016	28389.60	28800.00	26640.00	28720.80
694	NASDAQ	SINT	Fri, Nov 11, 2016	25560.00	27720.00	23832.00	27039.60
693	NASDAQ	SINT	Thu, Nov 10, 2016	25560.00	29516.40	25246.80	26280.00
692	NASDAQ	SINT	Wed, Nov 9, 2016	23040.00	25002.00	22356.00	24663.60
691	NASDAQ	SINT	Tue, Nov 8, 2016	24876.00	25200.00	24120.00	25200.00
690	NASDAQ	SINT	Mon, Nov 7, 2016	24840.00	25200.00	24123.60	24876.00
689	NASDAQ	SINT	Fri, Nov 4, 2016	21600.00	25128.00	21600.00	24469.20
688	NASDAQ	SINT	Thu, Nov 3, 2016	24390.00	24840.00	21600.00	22716.00
687	NASDAQ	SINT	Wed, Nov 2, 2016	25560.00	25916.40	24480.00	24498.00
686	NASDAQ	SINT	Tue, Nov 1, 2016	27000.00	27000.00	24516.00	25200.00
685	NASDAQ	SINT	Mon, Oct 31, 2016	28170.00	28170.00	25920.00	26100.00
684	NASDAQ	SINT	Fri, Oct 28, 2016	26820.00	27360.00	26280.00	27172.80
683	NASDAQ	SINT	Thu, Oct 27, 2016	26280.00	27000.00	25959.60	26352.00
682	NASDAQ	SINT	Wed, Oct 26, 2016	28170.00	28170.00	25920.00	25920.00
681	NASDAQ	SINT	Tue, Oct 25, 2016	28260.00	28440.00	27540.00	27540.00
680	NASDAQ	SINT	Mon, Oct 24, 2016	27936.00	28800.00	27360.00	28256.40
679	NASDAQ	SINT	Fri, Oct 21, 2016	27936.00	28656.00	27720.00	28083.60
678	NASDAQ	SINT	Thu, Oct 20, 2016	28620.00	29160.00	27720.00	28267.20
677	NASDAQ	SINT	Wed, Oct 19, 2016	29278.80	29286.00	27720.00	29088.00
676	NASDAQ	SINT	Tue, Oct 18, 2016	29520.00	30391.20	28872.00	28897.20
675	NASDAQ	SINT	Mon, Oct 17, 2016	28152.00	31680.00	27720.00	29944.80
674	NASDAQ	SINT	Fri, Oct 14, 2016	29160.00	29160.00	28072.80	28800.00
673	NASDAQ	SINT	Thu, Oct 13, 2016	28360.80	28800.00	27900.00	27972.00
672	NASDAQ	SINT	Wed, Oct 12, 2016	28440.00	29484.00	28440.00	29156.40
671	NASDAQ	SINT	Tue, Oct 11, 2016	28872.00	29520.00	28440.00	28440.00
670	NASDAQ	SINT	Mon, Oct 10, 2016	30240.00	30240.00	28472.40	29520.00
669	NASDAQ	SINT	Fri, Oct 7, 2016	31680.00	31680.00	28800.00	29512.80
668	NASDAQ	SINT	Thu, Oct 6, 2016	29880.00	31680.00	29610.00	30596.40
667	NASDAQ	SINT	Wed, Oct 5, 2016	32796.00	33660.00	27036.00	29520.00
666	NASDAQ	SINT	Tue, Oct 4, 2016	33480.00	33660.00	31719.60	32940.00
665	NASDAQ	SINT	Mon, Oct 3, 2016	32868.00	33440.40	32580.00	32922.00
664	NASDAQ	SINT	Fri, Sep 30, 2016	33156.00	33660.00	32400.00	33444.00
663	NASDAQ	SINT	Thu, Sep 29, 2016	33048.00	33660.00	32835.60	33624.00
662	NASDAQ	SINT	Wed, Sep 28, 2016	32454.00	34200.00	32436.00	32940.00
661	NASDAQ	SINT	Tue, Sep 27, 2016	34218.00	34218.00	32400.00	32760.00
660	NASDAQ	SINT	Mon, Sep 26, 2016	35640.00	35640.00	33483.60	33840.00
659	NASDAQ	SINT	Fri, Sep 23, 2016	35280.00	35640.00	33912.00	34560.00
658	NASDAQ	SINT	Thu, Sep 22, 2016	33897.60	35168.40	33483.60	34711.20
657	NASDAQ	SINT	Wed, Sep 21, 2016	35640.00	36000.00	33480.00	33480.00
656	NASDAQ	SINT	Tue, Sep 20, 2016	34675.20	36360.00	33840.00	34560.00
655	NASDAQ	SINT	Mon, Sep 19, 2016	34560.00	34920.00	33336.00	33890.40
654	NASDAQ	SINT	Fri, Sep 16, 2016	33840.00	34560.00	32457.60	33642.00
653	NASDAQ	SINT	Thu, Sep 15, 2016	36000.00	36716.40	33519.60	34855.20
652	NASDAQ	SINT	Wed, Sep 14, 2016	37800.00	40680.00	35640.00	36720.00
651	NASDAQ	SINT	Tue, Sep 13, 2016	34200.00	37080.00	33836.40	37080.00
650	NASDAQ	SINT	Mon, Sep 12, 2016	32760.00	33480.00	31698.00	33480.00
649	NASDAQ	SINT	Fri, Sep 9, 2016	31730.40	34200.00	31716.00	32796.00
648	NASDAQ	SINT	Thu, Sep 8, 2016	33120.00	33120.00	30600.00	32400.00
647	NASDAQ	SINT	Wed, Sep 7, 2016	36720.00	36720.00	31816.80	32400.00
646	NASDAQ	SINT	Tue, Sep 6, 2016	30960.00	38160.00	30398.40	35280.00
645	NASDAQ	SINT	Fri, Sep 2, 2016	31996.80	31996.80	29520.00	30960.00
644	NASDAQ	SINT	Thu, Sep 1, 2016	31680.00	32040.00	30657.60	31320.00
643	NASDAQ	SINT	Wed, Aug 31, 2016	33840.00	34200.00	31680.00	31964.40
642	NASDAQ	SINT	Tue, Aug 30, 2016	35323.20	36000.00	34560.00	34560.00
641	NASDAQ	SINT	Mon, Aug 29, 2016	36000.00	37080.00	34236.00	36000.00
640	NASDAQ	SINT	Fri, Aug 26, 2016	36000.00	37800.00	32940.00	36360.00
639	NASDAQ	SINT	Thu, Aug 25, 2016	39960.00	41040.00	34196.40	36360.00
638	NASDAQ	SINT	Wed, Aug 24, 2016	44280.00	47520.00	37800.00	40320.00
637	NASDAQ	SINT	Tue, Aug 23, 2016	41040.00	50400.00	37440.00	41760.00
636	NASDAQ	SINT	Mon, Aug 22, 2016	23040.00	39960.00	22320.00	38880.00
635	NASDAQ	SINT	Fri, Aug 19, 2016	22842.00	24120.00	22320.00	23040.00
634	NASDAQ	SINT	Thu, Aug 18, 2016	24300.00	24840.00	22320.00	22824.00
633	NASDAQ	SINT	Wed, Aug 17, 2016	25740.00	25920.00	22680.00	24300.00
632	NASDAQ	SINT	Tue, Aug 16, 2016	23400.00	26280.00	22680.00	24771.60
631	NASDAQ	SINT	Mon, Aug 15, 2016	24354.00	24674.40	21600.00	23328.00
630	NASDAQ	SINT	Fri, Aug 12, 2016	25920.00	25920.00	24120.00	24159.60
629	NASDAQ	SINT	Thu, Aug 11, 2016	27720.00	28440.00	26643.60	27000.00
628	NASDAQ	SINT	Wed, Aug 10, 2016	29520.00	29520.00	27504.00	27741.60
627	NASDAQ	SINT	Tue, Aug 9, 2016	30240.00	31320.00	28800.00	29167.20
626	NASDAQ	SINT	Mon, Aug 8, 2016	30564.00	30564.00	28332.00	29880.00
625	NASDAQ	SINT	Fri, Aug 5, 2016	28800.00	29160.00	28080.00	28728.00
624	NASDAQ	SINT	Thu, Aug 4, 2016	29160.00	30600.00	28440.00	28717.20
623	NASDAQ	SINT	Wed, Aug 3, 2016	28800.00	29520.00	28098.00	28836.00
622	NASDAQ	SINT	Tue, Aug 2, 2016	30600.00	30600.00	27720.00	28260.00
621	NASDAQ	SINT	Mon, Aug 1, 2016	30240.00	30600.00	29163.60	30240.00
620	NASDAQ	SINT	Fri, Jul 29, 2016	34560.00	34560.00	28800.00	30060.00
619	NASDAQ	SINT	Thu, Jul 28, 2016	28440.00	34920.00	27723.60	31266.00
618	NASDAQ	SINT	Wed, Jul 27, 2016	27720.00	28620.00	27000.00	27720.00
617	NASDAQ	SINT	Tue, Jul 26, 2016	27720.00	28728.00	26856.00	27180.00
616	NASDAQ	SINT	Mon, Jul 25, 2016	27000.00	28800.00	26640.00	27360.00
615	NASDAQ	SINT	Fri, Jul 22, 2016	28440.00	29160.00	27720.00	27720.00
614	NASDAQ	SINT	Thu, Jul 21, 2016	28080.00	28440.00	27360.00	27972.00
613	NASDAQ	SINT	Wed, Jul 20, 2016	27806.40	29160.00	27000.00	27468.00
612	NASDAQ	SINT	Tue, Jul 19, 2016	29160.00	29160.00	26640.00	28260.00
611	NASDAQ	SINT	Mon, Jul 18, 2016	31680.00	31680.00	28800.00	29005.20
610	NASDAQ	SINT	Fri, Jul 15, 2016	32374.80	32374.80	30240.00	30600.00
609	NASDAQ	SINT	Thu, Jul 14, 2016	31860.00	32094.00	30600.00	31482.00
608	NASDAQ	SINT	Wed, Jul 13, 2016	32400.00	32760.00	31320.00	31867.20
607	NASDAQ	SINT	Tue, Jul 12, 2016	32760.00	32760.00	31680.00	32313.60
606	NASDAQ	SINT	Mon, Jul 11, 2016	32760.00	33480.00	30960.00	31608.00
605	NASDAQ	SINT	Fri, Jul 8, 2016	31680.00	32760.00	31320.00	31860.00
604	NASDAQ	SINT	Thu, Jul 7, 2016	33120.00	33476.40	31680.00	31690.80
603	NASDAQ	SINT	Wed, Jul 6, 2016	33300.00	33422.40	29880.00	32040.00
602	NASDAQ	SINT	Tue, Jul 5, 2016	35280.00	35280.00	32400.00	33084.00
601	NASDAQ	SINT	Fri, Jul 1, 2016	46800.00	47880.00	45000.00	47880.00
600	NASDAQ	SINT	Thu, Jun 30, 2016	51840.00	52200.00	47520.00	47520.00
599	NASDAQ	SINT	Wed, Jun 29, 2016	53640.00	53640.00	49680.00	52200.00
598	NASDAQ	SINT	Tue, Jun 28, 2016	57600.00	58320.00	49032.00	52920.00
597	NASDAQ	SINT	Mon, Jun 27, 2016	50760.00	58320.00	49680.00	56880.00
596	NASDAQ	SINT	Fri, Jun 24, 2016	47520.00	54720.00	46080.00	51120.00
595	NASDAQ	SINT	Thu, Jun 23, 2016	48960.00	51836.40	47520.00	50040.00
594	NASDAQ	SINT	Wed, Jun 22, 2016	45720.00	51120.00	45360.00	48960.00
593	NASDAQ	SINT	Tue, Jun 21, 2016	45720.00	46440.00	44280.00	45360.00
592	NASDAQ	SINT	Mon, Jun 20, 2016	46440.00	47880.00	44640.00	45360.00
591	NASDAQ	SINT	Fri, Jun 17, 2016	45000.00	47160.00	45000.00	45360.00
590	NASDAQ	SINT	Thu, Jun 16, 2016	45720.00	46440.00	43920.00	46440.00
589	NASDAQ	SINT	Wed, Jun 15, 2016	46080.00	46080.00	43920.00	45720.00
588	NASDAQ	SINT	Tue, Jun 14, 2016	46080.00	47876.40	43920.00	46080.00
587	NASDAQ	SINT	Mon, Jun 13, 2016	53280.00	56160.00	46080.00	46080.00
586	NASDAQ	SINT	Fri, Jun 10, 2016	51120.00	51120.00	47880.00	47880.00
585	NASDAQ	SINT	Thu, Jun 9, 2016	50400.00	52200.00	49680.00	50400.00
584	NASDAQ	SINT	Wed, Jun 8, 2016	51480.00	52200.00	49320.00	50040.00
583	NASDAQ	SINT	Tue, Jun 7, 2016	49680.00	52560.00	49680.00	51480.00
582	NASDAQ	SINT	Mon, Jun 6, 2016	50040.00	51120.00	49320.00	50400.00
581	NASDAQ	SINT	Fri, Jun 3, 2016	51120.00	51534.00	48960.00	49680.00
580	NASDAQ	SINT	Thu, Jun 2, 2016	52560.00	53280.00	48960.00	50940.00
579	NASDAQ	SINT	Wed, Jun 1, 2016	48960.00	55440.00	48240.00	52560.00
578	NASDAQ	SINT	Tue, May 31, 2016	48960.00	49680.00	48420.00	48600.00
577	NASDAQ	SINT	Fri, May 27, 2016	49320.00	49320.00	47880.00	48600.00
576	NASDAQ	SINT	Thu, May 26, 2016	48960.00	50400.00	47880.00	49320.00
575	NASDAQ	SINT	Wed, May 25, 2016	48600.00	50396.40	48240.00	48600.00
574	NASDAQ	SINT	Tue, May 24, 2016	48960.00	49320.00	47160.00	48960.00
573	NASDAQ	SINT	Mon, May 23, 2016	51840.00	51840.00	47160.00	49320.00
572	NASDAQ	SINT	Fri, May 20, 2016	51480.00	54720.00	50616.00	52560.00
571	NASDAQ	SINT	Thu, May 19, 2016	46800.00	52200.00	46440.00	50760.00
570	NASDAQ	SINT	Wed, May 18, 2016	47160.00	47876.40	45720.00	46800.00
569	NASDAQ	SINT	Tue, May 17, 2016	47160.00	48600.00	46080.00	46800.00
568	NASDAQ	SINT	Mon, May 16, 2016	49320.00	50040.00	46800.00	46800.00
567	NASDAQ	SINT	Fri, May 13, 2016	52920.00	52920.00	50040.00	50400.00
566	NASDAQ	SINT	Thu, May 12, 2016	57960.00	60120.00	51120.00	54000.00
565	NASDAQ	SINT	Wed, May 11, 2016	50400.00	56880.00	48960.00	56880.00
564	NASDAQ	SINT	Tue, May 10, 2016	48600.00	49320.00	46080.00	48600.00
563	NASDAQ	SINT	Mon, May 9, 2016	51840.00	51840.00	47160.00	48240.00
562	NASDAQ	SINT	Fri, May 6, 2016	50400.00	52920.00	50400.00	51120.00
561	NASDAQ	SINT	Thu, May 5, 2016	54360.00	55440.00	50760.00	51480.00
560	NASDAQ	SINT	Wed, May 4, 2016	56880.00	57960.00	52560.00	54000.00
559	NASDAQ	SINT	Tue, May 3, 2016	55080.00	57240.00	52563.60	56520.00
558	NASDAQ	SINT	Mon, May 2, 2016	56520.00	57218.40	52200.00	54000.00
557	NASDAQ	SINT	Fri, Apr 29, 2016	59040.00	59040.00	54000.00	56160.00
556	NASDAQ	SINT	Thu, Apr 28, 2016	59400.00	59760.00	56880.00	57240.00
555	NASDAQ	SINT	Wed, Apr 27, 2016	60840.00	61920.00	59040.00	59760.00
554	NASDAQ	SINT	Tue, Apr 26, 2016	59400.00	63000.00	57240.00	61200.00
553	NASDAQ	SINT	Mon, Apr 25, 2016	61560.00	61920.00	58320.00	59760.00
552	NASDAQ	SINT	Fri, Apr 22, 2016	63000.00	63720.00	60480.00	61920.00
551	NASDAQ	SINT	Thu, Apr 21, 2016	62280.00	63720.00	61560.00	63360.00
550	NASDAQ	SINT	Wed, Apr 20, 2016	64800.00	66600.00	60480.00	64080.00
549	NASDAQ	SINT	Tue, Apr 19, 2016	75600.00	79200.00	65520.00	65520.00
548	NASDAQ	SINT	Mon, Apr 18, 2016	95400.00	100800.00	72720.00	72720.00
547	NASDAQ	SINT	Fri, Apr 15, 2016	63000.00	63720.00	57960.00	58680.00
546	NASDAQ	SINT	Thu, Apr 14, 2016	61200.00	63810.00	60840.00	62280.00
545	NASDAQ	SINT	Wed, Apr 13, 2016	58320.00	61200.00	56980.80	60120.00
544	NASDAQ	SINT	Tue, Apr 12, 2016	55800.00	57960.00	55800.00	56520.00
543	NASDAQ	SINT	Mon, Apr 11, 2016	52200.00	58320.00	52200.00	55440.00
542	NASDAQ	SINT	Fri, Apr 8, 2016	54720.00	54720.00	51840.00	52200.00
541	NASDAQ	SINT	Thu, Apr 7, 2016	54360.00	55440.00	51120.00	53280.00
540	NASDAQ	SINT	Wed, Apr 6, 2016	52920.00	54720.00	50760.00	54000.00
539	NASDAQ	SINT	Tue, Apr 5, 2016	58680.00	58680.00	58680.00	52920.00
538	NASDAQ	SINT	Mon, Apr 4, 2016	59400.00	59760.00	56520.00	58680.00
537	NASDAQ	SINT	Fri, Apr 1, 2016	55800.00	60480.00	55800.00	57960.00
536	NASDAQ	SINT	Thu, Mar 31, 2016	56160.00	56520.00	51120.00	56520.00
535	NASDAQ	SINT	Wed, Mar 30, 2016	59400.00	59760.00	56160.00	56520.00
534	NASDAQ	SINT	Tue, Mar 29, 2016	57960.00	63000.00	56160.00	56160.00
533	NASDAQ	SINT	Mon, Mar 28, 2016	52560.00	56160.00	49680.00	56160.00
532	NASDAQ	SINT	Thu, Mar 24, 2016	58680.00	58680.00	58680.00	52560.00
531	NASDAQ	SINT	Wed, Mar 23, 2016	63720.00	63720.00	54720.00	58680.00
530	NASDAQ	SINT	Tue, Mar 22, 2016	65160.00	65160.00	57060.00	59400.00
529	NASDAQ	SINT	Mon, Mar 21, 2016	70920.00	71640.00	64800.00	66600.00
528	NASDAQ	SINT	Fri, Mar 18, 2016	68400.00	76320.00	66960.00	70560.00
527	NASDAQ	SINT	Thu, Mar 17, 2016	65160.00	77400.00	64440.00	73800.00
526	NASDAQ	SINT	Wed, Mar 16, 2016	68760.00	68760.00	61203.60	65880.00
525	NASDAQ	SINT	Tue, Mar 15, 2016	75240.00	75240.00	75240.00	68760.00
524	NASDAQ	SINT	Mon, Mar 14, 2016	74880.00	76680.00	72360.00	75240.00
523	NASDAQ	SINT	Fri, Mar 11, 2016	74880.00	74880.00	74880.00	75960.00
522	NASDAQ	SINT	Thu, Mar 10, 2016	81000.00	81000.00	81000.00	74880.00
521	NASDAQ	SINT	Wed, Mar 9, 2016	84600.00	84600.00	72360.00	81000.00
520	NASDAQ	SINT	Tue, Mar 8, 2016	85680.00	88200.00	82800.00	84600.00
519	NASDAQ	SINT	Mon, Mar 7, 2016	108000.00	116280.00	80280.00	89280.00
518	NASDAQ	SINT	Fri, Mar 4, 2016	100080.00	100080.00	98280.00	104760.00
517	NASDAQ	SINT	Thu, Mar 3, 2016	101160.00	101160.00	101160.00	98280.00
516	NASDAQ	SINT	Wed, Mar 2, 2016	102600.00	107640.00	98640.00	101160.00
515	NASDAQ	SINT	Tue, Mar 1, 2016	93960.00	97920.00	90000.00	95040.00
514	NASDAQ	SINT	Mon, Feb 29, 2016	89280.00	95040.00	87840.00	90000.00
513	NASDAQ	SINT	Fri, Feb 26, 2016	86040.00	86040.00	86040.00	89280.00
512	NASDAQ	SINT	Thu, Feb 25, 2016	91440.00	91800.00	85320.00	86040.00
511	NASDAQ	SINT	Wed, Feb 24, 2016	90720.00	91519.20	77760.00	89640.00
510	NASDAQ	SINT	Tue, Feb 23, 2016	84600.00	98640.00	84600.00	90360.00
509	NASDAQ	SINT	Mon, Feb 22, 2016	76320.00	82080.00	74520.00	82080.00
508	NASDAQ	SINT	Fri, Feb 19, 2016	74160.00	79556.40	73440.00	74160.00
507	NASDAQ	SINT	Thu, Feb 18, 2016	69120.00	86400.00	64566.00	74520.00
506	NASDAQ	SINT	Wed, Feb 17, 2016	63360.00	66240.00	63000.00	65520.00
505	NASDAQ	SINT	Tue, Feb 16, 2016	72720.00	75960.00	63720.00	64440.00
504	NASDAQ	SINT	Fri, Feb 12, 2016	81720.00	81720.00	72720.00	76320.00
503	NASDAQ	SINT	Thu, Feb 11, 2016	73800.00	84600.00	73800.00	75240.00
502	NASDAQ	SINT	Wed, Feb 10, 2016	93600.00	93600.00	72000.00	77400.00
501	NASDAQ	SINT	Tue, Feb 9, 2016	110880.00	122400.00	90720.00	93600.00
500	NASDAQ	SINT	Mon, Feb 8, 2016	106560.00	109800.00	97560.00	104760.00
499	NASDAQ	SINT	Fri, Feb 5, 2016	108000.00	114120.00	102960.00	107280.00
498	NASDAQ	SINT	Thu, Feb 4, 2016	99000.00	110516.40	92160.00	105840.00
497	NASDAQ	SINT	Wed, Feb 3, 2016	113400.00	114624.00	93960.00	101520.00
496	NASDAQ	SINT	Tue, Feb 2, 2016	102960.00	118440.00	101520.00	110520.00
495	NASDAQ	SINT	Mon, Feb 1, 2016	93600.00	108000.00	84960.00	106560.00
494	NASDAQ	SINT	Fri, Jan 29, 2016	114480.00	130320.00	87120.00	100440.00
493	NASDAQ	SINT	Thu, Jan 28, 2016	73440.00	126360.00	65880.00	111240.00
492	NASDAQ	SINT	Wed, Jan 27, 2016	49320.00	72000.00	49320.00	70200.00
491	NASDAQ	SINT	Tue, Jan 26, 2016	46800.00	54720.00	43200.00	49284.00
490	NASDAQ	SINT	Mon, Jan 25, 2016	59040.00	59191.20	41760.00	43560.00
489	NASDAQ	SINT	Fri, Jan 22, 2016	64746.00	64746.00	54594.00	57024.00
488	NASDAQ	SINT	Thu, Jan 21, 2016	62100.00	65610.00	59562.00	64746.00
487	NASDAQ	SINT	Wed, Jan 20, 2016	64098.00	65340.00	59400.00	63180.00
486	NASDAQ	SINT	Tue, Jan 19, 2016	57780.00	67392.00	54540.00	62640.00
485	NASDAQ	SINT	Fri, Jan 15, 2016	56808.00	58320.00	54432.00	58320.00
484	NASDAQ	SINT	Thu, Jan 14, 2016	59400.00	59400.00	55080.00	57132.00
483	NASDAQ	SINT	Wed, Jan 13, 2016	63504.00	63504.00	54054.00	58644.00
482	NASDAQ	SINT	Tue, Jan 12, 2016	61560.00	64530.00	59400.00	59400.00
481	NASDAQ	SINT	Mon, Jan 11, 2016	64800.00	66744.00	57348.00	61236.00
480	NASDAQ	SINT	Fri, Jan 8, 2016	64800.00	67878.00	62100.00	64260.00
479	NASDAQ	SINT	Thu, Jan 7, 2016	67824.00	71496.00	59562.00	61074.00
478	NASDAQ	SINT	Wed, Jan 6, 2016	71334.00	82620.00	65880.00	69606.00
477	NASDAQ	SINT	Tue, Jan 5, 2016	64854.00	74520.00	61668.00	71334.00
476	NASDAQ	SINT	Mon, Jan 4, 2016	64800.00	64800.00	59400.00	60804.00
475	NASDAQ	SINT	Thu, Dec 31, 2015	59400.00	64800.00	57294.00	64098.00
474	NASDAQ	SINT	Wed, Dec 30, 2015	70200.00	70200.00	56700.00	59346.00
473	NASDAQ	SINT	Tue, Dec 29, 2015	55890.00	55890.00	54000.00	54756.00
472	NASDAQ	SINT	Mon, Dec 28, 2015	58860.00	58860.00	53190.00	55296.00
471	NASDAQ	SINT	Thu, Dec 24, 2015	55890.00	57024.00	54000.00	55026.00
470	NASDAQ	SINT	Wed, Dec 23, 2015	59130.00	59346.00	54864.00	56322.00
469	NASDAQ	SINT	Tue, Dec 22, 2015	56700.00	59346.00	52920.00	59346.00
468	NASDAQ	SINT	Mon, Dec 21, 2015	59400.00	63450.00	54000.00	54810.00
467	NASDAQ	SINT	Fri, Dec 18, 2015	58050.00	58698.00	53406.00	58698.00
466	NASDAQ	SINT	Thu, Dec 17, 2015	62100.00	62100.00	52380.00	57132.00
465	NASDAQ	SINT	Wed, Dec 16, 2015	71118.00	71280.00	59400.00	62154.00
464	NASDAQ	SINT	Tue, Dec 15, 2015	64800.00	72036.00	59994.00	70200.00
463	NASDAQ	SINT	Mon, Dec 14, 2015	75600.00	80892.00	62370.00	66690.00
462	NASDAQ	SINT	Fri, Dec 11, 2015	75546.00	89100.00	71334.00	81000.00
461	NASDAQ	SINT	Thu, Dec 10, 2015	72144.00	78192.00	66420.00	74034.00
460	NASDAQ	SINT	Wed, Dec 9, 2015	75060.00	79380.00	64908.00	69660.00
459	NASDAQ	SINT	Tue, Dec 8, 2015	58050.00	78246.00	55080.00	74520.00
458	NASDAQ	SINT	Mon, Dec 7, 2015	57780.00	65340.00	55080.00	58428.00
457	NASDAQ	SINT	Fri, Dec 4, 2015	72900.00	73440.00	55782.00	62640.00
456	NASDAQ	SINT	Thu, Dec 3, 2015	74466.00	75060.00	69120.00	70632.00
455	NASDAQ	SINT	Wed, Dec 2, 2015	72900.00	75600.00	67824.00	71442.00
454	NASDAQ	SINT	Tue, Dec 1, 2015	77112.00	78300.00	67716.00	73170.00
453	NASDAQ	SINT	Mon, Nov 30, 2015	80298.00	81000.00	71550.00	73440.00
452	NASDAQ	SINT	Fri, Nov 27, 2015	75600.00	78030.00	70200.00	75600.00
451	NASDAQ	SINT	Wed, Nov 25, 2015	86400.00	89100.00	67500.00	74034.00
450	NASDAQ	SINT	Tue, Nov 24, 2015	72900.00	82890.00	68148.00	81540.00
449	NASDAQ	SINT	Mon, Nov 23, 2015	66960.00	72846.00	62208.00	68148.00
448	NASDAQ	SINT	Fri, Nov 20, 2015	56160.00	64800.00	54000.00	61290.00
447	NASDAQ	SINT	Thu, Nov 19, 2015	55458.00	59292.00	54864.00	56160.00
446	NASDAQ	SINT	Wed, Nov 18, 2015	54000.00	59130.00	51516.00	55080.00
445	NASDAQ	SINT	Tue, Nov 17, 2015	60102.00	61614.00	48870.00	54000.00
444	NASDAQ	SINT	Mon, Nov 16, 2015	56646.00	83484.00	53946.00	57780.00
443	NASDAQ	SINT	Fri, Nov 13, 2015	59400.00	61128.00	48600.00	51624.00
442	NASDAQ	SINT	Thu, Nov 12, 2015	98820.00	99900.00	64746.00	65934.00
441	NASDAQ	SINT	Wed, Nov 11, 2015	143100.00	145962.00	95850.00	98010.00
440	NASDAQ	SINT	Tue, Nov 10, 2015	145800.00	145800.00	118800.00	121500.00
439	NASDAQ	SINT	Mon, Nov 9, 2015	135000.00	139968.00	128304.00	130140.00
438	NASDAQ	SINT	Fri, Nov 6, 2015	135000.00	143100.00	132246.00	136728.00
437	NASDAQ	SINT	Thu, Nov 5, 2015	158382.00	163620.00	140400.00	140400.00
436	NASDAQ	SINT	Wed, Nov 4, 2015	143100.00	149256.00	140400.00	145908.00
435	NASDAQ	SINT	Tue, Nov 3, 2015	141210.00	150120.00	141210.00	149256.00
434	NASDAQ	SINT	Mon, Nov 2, 2015	146718.00	150876.00	136080.00	141264.00
433	NASDAQ	SINT	Fri, Oct 30, 2015	140400.00	151200.00	135162.00	143694.00
432	NASDAQ	SINT	Thu, Oct 29, 2015	151200.00	152550.00	143100.00	145800.00
431	NASDAQ	SINT	Wed, Oct 28, 2015	140400.00	156600.00	137700.00	143424.00
430	NASDAQ	SINT	Tue, Oct 27, 2015	153900.00	166050.00	142452.00	143100.00
429	NASDAQ	SINT	Mon, Oct 26, 2015	139968.00	156276.00	137700.00	151956.00
428	NASDAQ	SINT	Fri, Oct 23, 2015	132300.00	140022.00	129654.00	136782.00
427	NASDAQ	SINT	Thu, Oct 22, 2015	128520.00	134730.00	124308.00	134028.00
426	NASDAQ	SINT	Wed, Oct 21, 2015	138240.00	139374.00	124200.00	128574.00
425	NASDAQ	SINT	Tue, Oct 20, 2015	146610.00	146880.00	136620.00	138510.00
424	NASDAQ	SINT	Mon, Oct 19, 2015	151200.00	153252.00	145800.00	145800.00
423	NASDAQ	SINT	Fri, Oct 16, 2015	151200.00	156600.00	143100.00	151200.00
422	NASDAQ	SINT	Thu, Oct 15, 2015	148500.00	156060.00	138780.00	151200.00
421	NASDAQ	SINT	Wed, Oct 14, 2015	162000.00	165996.00	146340.00	151740.00
420	NASDAQ	SINT	Tue, Oct 13, 2015	164700.00	171828.00	156600.00	159300.00
419	NASDAQ	SINT	Mon, Oct 12, 2015	189000.00	191700.00	162000.00	164970.00
418	NASDAQ	SINT	Fri, Oct 9, 2015	172800.00	177822.00	152550.00	162000.00
417	NASDAQ	SINT	Thu, Oct 8, 2015	181440.00	188946.00	172800.00	172800.00
416	NASDAQ	SINT	Wed, Oct 7, 2015	189000.00	191160.00	173880.00	181440.00
415	NASDAQ	SINT	Tue, Oct 6, 2015	197640.00	199746.00	184680.00	191160.00
414	NASDAQ	SINT	Mon, Oct 5, 2015	172800.00	252720.00	169560.00	197640.00
413	NASDAQ	SINT	Fri, Oct 2, 2015	169560.00	175500.00	169560.00	171180.00
412	NASDAQ	SINT	Thu, Oct 1, 2015	176040.00	178146.00	169074.00	169560.00
411	NASDAQ	SINT	Wed, Sep 30, 2015	175500.00	189000.00	162540.00	168480.00
410	NASDAQ	SINT	Tue, Sep 29, 2015	172800.00	199422.00	167400.00	175500.00
409	NASDAQ	SINT	Mon, Sep 28, 2015	194400.00	197100.00	170100.00	172908.00
408	NASDAQ	SINT	Fri, Sep 25, 2015	199800.00	205038.00	189000.00	190782.00
407	NASDAQ	SINT	Thu, Sep 24, 2015	208440.00	208440.00	194400.00	197586.00
406	NASDAQ	SINT	Wed, Sep 23, 2015	216000.00	218646.00	208440.00	209250.00
405	NASDAQ	SINT	Tue, Sep 22, 2015	225720.00	225720.00	212760.00	216216.00
404	NASDAQ	SINT	Mon, Sep 21, 2015	226800.00	235926.00	217512.00	222372.00
403	NASDAQ	SINT	Fri, Sep 18, 2015	225180.00	235926.00	216810.00	235926.00
402	NASDAQ	SINT	Thu, Sep 17, 2015	232200.00	237600.00	221400.00	226800.00
401	NASDAQ	SINT	Wed, Sep 16, 2015	221400.00	243000.00	221400.00	232254.00
400	NASDAQ	SINT	Tue, Sep 15, 2015	218700.00	226800.00	216000.00	221022.00
399	NASDAQ	SINT	Mon, Sep 14, 2015	216000.00	221400.00	207900.00	216000.00
398	NASDAQ	SINT	Fri, Sep 11, 2015	214920.00	226800.00	210600.00	213408.00
397	NASDAQ	SINT	Thu, Sep 10, 2015	221400.00	229500.00	205200.00	213300.00
396	NASDAQ	SINT	Wed, Sep 9, 2015	226800.00	237060.00	226800.00	226800.00
395	NASDAQ	SINT	Tue, Sep 8, 2015	253800.00	253800.00	166752.00	224100.00
394	NASDAQ	SINT	Fri, Sep 4, 2015	250560.00	264546.00	250560.00	253800.00
393	NASDAQ	SINT	Thu, Sep 3, 2015	259200.00	264600.00	253800.00	255150.00
392	NASDAQ	SINT	Wed, Sep 2, 2015	254340.00	260766.00	248724.00	259200.00
391	NASDAQ	SINT	Tue, Sep 1, 2015	248400.00	264600.00	248400.00	253800.00
390	NASDAQ	SINT	Mon, Aug 31, 2015	259200.00	259200.00	243000.00	256824.00
389	NASDAQ	SINT	Fri, Aug 28, 2015	270000.00	270000.00	244080.00	259092.00
388	NASDAQ	SINT	Thu, Aug 27, 2015	264060.00	264600.00	248400.00	261090.00
387	NASDAQ	SINT	Wed, Aug 26, 2015	245700.00	264600.00	237600.00	253260.00
386	NASDAQ	SINT	Tue, Aug 25, 2015	247590.00	248400.00	234792.00	234900.00
385	NASDAQ	SINT	Mon, Aug 24, 2015	243000.00	243000.00	199800.00	223614.00
384	NASDAQ	SINT	Fri, Aug 21, 2015	260820.00	261900.00	243000.00	250020.00
383	NASDAQ	SINT	Thu, Aug 20, 2015	274698.00	280800.00	253800.00	264600.00
382	NASDAQ	SINT	Wed, Aug 19, 2015	259308.00	265680.00	253746.00	261036.00
381	NASDAQ	SINT	Tue, Aug 18, 2015	275400.00	280800.00	259200.00	267300.00
380	NASDAQ	SINT	Mon, Aug 17, 2015	270000.00	274050.00	259308.00	270000.00
379	NASDAQ	SINT	Fri, Aug 14, 2015	297000.00	297000.00	264600.00	275400.00
378	NASDAQ	SINT	Thu, Aug 13, 2015	324000.00	345546.00	286200.00	287226.00
377	NASDAQ	SINT	Wed, Aug 12, 2015	256500.00	323190.00	253800.00	302400.00
376	NASDAQ	SINT	Tue, Aug 11, 2015	257580.00	267300.00	222210.00	244080.00
375	NASDAQ	SINT	Mon, Aug 10, 2015	280800.00	280800.00	253800.00	254340.00
374	NASDAQ	SINT	Fri, Aug 7, 2015	272160.00	280638.00	267300.00	267300.00
373	NASDAQ	SINT	Thu, Aug 6, 2015	274860.00	280800.00	264060.00	269676.00
372	NASDAQ	SINT	Wed, Aug 5, 2015	271080.00	280206.00	264600.00	270000.00
371	NASDAQ	SINT	Tue, Aug 4, 2015	280800.00	286146.00	267300.00	271026.00
370	NASDAQ	SINT	Mon, Aug 3, 2015	291600.00	291600.00	261900.00	285120.00
369	NASDAQ	SINT	Fri, Jul 31, 2015	291600.00	300132.00	280800.00	288306.00
368	NASDAQ	SINT	Thu, Jul 30, 2015	313200.00	313200.00	280800.00	288900.00
367	NASDAQ	SINT	Wed, Jul 29, 2015	329238.00	329346.00	302400.00	302400.00
366	NASDAQ	SINT	Tue, Jul 28, 2015	270000.00	324000.00	264600.00	294354.00
365	NASDAQ	SINT	Mon, Jul 27, 2015	387828.00	428976.00	356940.00	418230.00
364	NASDAQ	SINT	Fri, Jul 24, 2015	415800.00	453060.00	351000.00	399600.00
363	NASDAQ	SINT	Thu, Jul 23, 2015	294300.00	297000.00	291600.00	291600.00
362	NASDAQ	SINT	Wed, Jul 22, 2015	299700.00	305100.00	291600.00	291600.00
361	NASDAQ	SINT	Tue, Jul 21, 2015	297000.00	303426.00	291600.00	302130.00
360	NASDAQ	SINT	Mon, Jul 20, 2015	295974.00	307800.00	280800.00	294300.00
359	NASDAQ	SINT	Fri, Jul 17, 2015	302400.00	307800.00	276642.00	302400.00
358	NASDAQ	SINT	Thu, Jul 16, 2015	312120.00	315576.00	297864.00	305100.00
357	NASDAQ	SINT	Wed, Jul 15, 2015	322758.00	323568.00	297000.00	313200.00
356	NASDAQ	SINT	Tue, Jul 14, 2015	324000.00	324000.00	302994.00	318168.00
355	NASDAQ	SINT	Mon, Jul 13, 2015	329400.00	345600.00	314280.00	325620.00
354	NASDAQ	SINT	Fri, Jul 10, 2015	287820.00	351000.00	270000.00	332100.00
353	NASDAQ	SINT	Thu, Jul 9, 2015	270000.00	301482.00	256230.00	287550.00
352	NASDAQ	SINT	Wed, Jul 8, 2015	307800.00	307800.00	244350.00	255420.00
351	NASDAQ	SINT	Tue, Jul 7, 2015	318600.00	324000.00	291600.00	299700.00
350	NASDAQ	SINT	Mon, Jul 6, 2015	334800.00	334800.00	297000.00	318600.00
349	NASDAQ	SINT	Thu, Jul 2, 2015	329400.00	343926.00	315900.00	321300.00
348	NASDAQ	SINT	Wed, Jul 1, 2015	313200.00	329346.00	309690.00	324000.00
347	NASDAQ	SINT	Tue, Jun 30, 2015	302400.00	322380.00	297648.00	308880.00
346	NASDAQ	SINT	Mon, Jun 29, 2015	298674.00	307800.00	287550.00	291816.00
345	NASDAQ	SINT	Fri, Jun 26, 2015	297000.00	340146.00	291654.00	320760.00
344	NASDAQ	SINT	Thu, Jun 25, 2015	367200.00	377460.00	319464.00	345762.00
343	NASDAQ	SINT	Wed, Jun 24, 2015	324000.00	382050.00	286200.00	345060.00
342	NASDAQ	SINT	Tue, Jun 23, 2015	407538.00	437400.00	286200.00	307800.00
341	NASDAQ	SINT	Mon, Jun 22, 2015	340200.00	378000.00	315900.00	378000.00
340	NASDAQ	SINT	Fri, Jun 19, 2015	264600.00	334746.00	264600.00	291600.00
339	NASDAQ	SINT	Thu, Jun 18, 2015	234792.00	253800.00	232200.00	248400.00
338	NASDAQ	SINT	Wed, Jun 17, 2015	240300.00	240300.00	224100.00	230850.00
337	NASDAQ	SINT	Tue, Jun 16, 2015	256500.00	256500.00	207954.00	227340.00
336	NASDAQ	SINT	Mon, Jun 15, 2015	221400.00	268380.00	216000.00	256500.00
335	NASDAQ	SINT	Fri, Jun 12, 2015	188406.00	210600.00	185004.00	210600.00
334	NASDAQ	SINT	Thu, Jun 11, 2015	186300.00	210600.00	178200.00	186084.00
333	NASDAQ	SINT	Wed, Jun 10, 2015	172800.00	189000.00	170154.00	186300.00
332	NASDAQ	SINT	Tue, Jun 9, 2015	177498.00	180792.00	170640.00	175392.00
331	NASDAQ	SINT	Mon, Jun 8, 2015	178200.00	182520.00	170100.00	175500.00
330	NASDAQ	SINT	Fri, Jun 5, 2015	187920.00	187920.00	172800.00	173664.00
329	NASDAQ	SINT	Thu, Jun 4, 2015	187704.00	194346.00	170910.00	181980.00
328	NASDAQ	SINT	Wed, Jun 3, 2015	183600.00	203580.00	174960.00	179820.00
327	NASDAQ	SINT	Tue, Jun 2, 2015	166590.00	194400.00	158220.00	175446.00
326	NASDAQ	SINT	Mon, Jun 1, 2015	160920.00	167346.00	147960.00	166320.00
325	NASDAQ	SINT	Fri, May 29, 2015	156600.00	160920.00	151200.00	151200.00
324	NASDAQ	SINT	Thu, May 28, 2015	151902.00	164700.00	149310.00	153954.00
323	NASDAQ	SINT	Wed, May 27, 2015	157680.00	161946.00	147150.00	155790.00
322	NASDAQ	SINT	Tue, May 26, 2015	177120.00	178200.00	156600.00	157896.00
321	NASDAQ	SINT	Fri, May 22, 2015	147960.00	197100.00	145800.00	151740.00
320	NASDAQ	SINT	Thu, May 21, 2015	129600.00	151200.00	125280.00	136080.00
319	NASDAQ	SINT	Wed, May 20, 2015	122040.00	129600.00	121824.00	129600.00
318	NASDAQ	SINT	Tue, May 19, 2015	132300.00	139536.00	121716.00	121770.00
317	NASDAQ	SINT	Mon, May 18, 2015	121500.00	134460.00	119340.00	126900.00
316	NASDAQ	SINT	Fri, May 15, 2015	121500.00	124092.00	118800.00	119340.00
315	NASDAQ	SINT	Thu, May 14, 2015	124200.00	124200.00	118800.00	120636.00
314	NASDAQ	SINT	Wed, May 13, 2015	129276.00	129546.00	120960.00	124200.00
313	NASDAQ	SINT	Tue, May 12, 2015	129600.00	132246.00	119880.00	129060.00
312	NASDAQ	SINT	Mon, May 11, 2015	144558.00	144558.00	124254.00	126360.00
311	NASDAQ	SINT	Fri, May 8, 2015	129600.00	138402.00	118800.00	131706.00
310	NASDAQ	SINT	Thu, May 7, 2015	145692.00	178200.00	135000.00	172260.00
309	NASDAQ	SINT	Wed, May 6, 2015	145800.00	145800.00	129600.00	136080.00
308	NASDAQ	SINT	Tue, May 5, 2015	150120.00	152280.00	135000.00	140508.00
307	NASDAQ	SINT	Mon, May 4, 2015	133164.00	153900.00	129600.00	140400.00
306	NASDAQ	SINT	Fri, May 1, 2015	136458.00	136458.00	124254.00	126846.00
305	NASDAQ	SINT	Thu, Apr 30, 2015	145800.00	145800.00	124200.00	136458.00
304	NASDAQ	SINT	Wed, Apr 29, 2015	124200.00	162000.00	124200.00	145746.00
303	NASDAQ	SINT	Tue, Apr 28, 2015	119718.00	124200.00	115506.00	118800.00
302	NASDAQ	SINT	Mon, Apr 27, 2015	148500.00	148500.00	113508.00	124632.00
301	NASDAQ	SINT	Fri, Apr 24, 2015	156600.00	156600.00	143100.00	145746.00
300	NASDAQ	SINT	Thu, Apr 23, 2015	161460.00	161460.00	148770.00	151200.00
299	NASDAQ	SINT	Wed, Apr 22, 2015	156600.00	171288.00	148770.00	156600.00
298	NASDAQ	SINT	Tue, Apr 21, 2015	153900.00	162000.00	147420.00	154440.00
297	NASDAQ	SINT	Mon, Apr 20, 2015	146070.00	151200.00	140454.00	146556.00
296	NASDAQ	SINT	Fri, Apr 17, 2015	153900.00	153954.00	140670.00	143100.00
295	NASDAQ	SINT	Thu, Apr 16, 2015	161622.00	161622.00	145800.00	150120.00
294	NASDAQ	SINT	Wed, Apr 15, 2015	158868.00	175500.00	145800.00	145800.00
293	NASDAQ	SINT	Tue, Apr 14, 2015	189000.00	189000.00	152820.00	162000.00
292	NASDAQ	SINT	Mon, Apr 13, 2015	162000.00	172800.00	140400.00	167292.00
291	NASDAQ	SINT	Fri, Apr 10, 2015	156600.00	162000.00	138240.00	145800.00
290	NASDAQ	SINT	Thu, Apr 9, 2015	157734.00	172800.00	156600.00	162054.00
289	NASDAQ	SINT	Wed, Apr 8, 2015	172260.00	205200.00	162000.00	162594.00
288	NASDAQ	SINT	Tue, Apr 7, 2015	167400.00	180900.00	141426.00	180900.00
287	NASDAQ	SINT	Mon, Apr 6, 2015	172800.00	172800.00	109890.00	162000.00
286	NASDAQ	SINT	Thu, Apr 2, 2015	194346.00	194346.00	162000.00	167400.00
285	NASDAQ	SINT	Wed, Apr 1, 2015	183600.00	189000.00	167400.00	189000.00
284	NASDAQ	SINT	Tue, Mar 31, 2015	221400.00	221400.00	175230.00	189594.00
283	NASDAQ	SINT	Mon, Mar 30, 2015	237600.00	237600.00	216000.00	216000.00
282	NASDAQ	SINT	Fri, Mar 27, 2015	248400.00	250668.00	226746.00	232200.00
281	NASDAQ	SINT	Thu, Mar 26, 2015	221400.00	253800.00	205902.00	248400.00
280	NASDAQ	SINT	Wed, Mar 25, 2015	297000.00	297000.00	205308.00	241272.00
279	NASDAQ	SINT	Tue, Mar 24, 2015	329400.00	351000.00	298782.00	305100.00
278	NASDAQ	SINT	Mon, Mar 23, 2015	302400.00	351000.00	297000.00	313200.00
277	NASDAQ	SINT	Fri, Mar 20, 2015	307800.00	329454.00	302238.00	307800.00
276	NASDAQ	SINT	Thu, Mar 19, 2015	324000.00	324000.00	297000.00	297540.00
275	NASDAQ	SINT	Wed, Mar 18, 2015	333720.00	333720.00	297000.00	307800.00
274	NASDAQ	SINT	Tue, Mar 17, 2015	334800.00	356400.00	303534.00	324918.00
273	NASDAQ	SINT	Mon, Mar 16, 2015	324000.00	372600.00	313254.00	356400.00
272	NASDAQ	SINT	Fri, Mar 13, 2015	329400.00	340200.00	281610.00	313200.00
271	NASDAQ	SINT	Thu, Mar 12, 2015	291600.00	340200.00	291600.00	325080.00
270	NASDAQ	SINT	Wed, Mar 11, 2015	291546.00	297000.00	270000.00	286200.00
269	NASDAQ	SINT	Tue, Mar 10, 2015	324000.00	328752.00	251964.00	270000.00
268	NASDAQ	SINT	Mon, Mar 9, 2015	361800.00	367200.00	302670.00	313200.00
267	NASDAQ	SINT	Fri, Mar 6, 2015	383400.00	383400.00	335340.00	345600.00
266	NASDAQ	SINT	Thu, Mar 5, 2015	396306.00	396306.00	352134.00	372492.00
265	NASDAQ	SINT	Wed, Mar 4, 2015	437454.00	448848.00	394254.00	399600.00
264	NASDAQ	SINT	Tue, Mar 3, 2015	421200.00	464400.00	421200.00	437400.00
263	NASDAQ	SINT	Mon, Mar 2, 2015	437400.00	469206.00	410400.00	448200.00
262	NASDAQ	SINT	Fri, Feb 27, 2015	394200.00	475200.00	394200.00	410400.00
261	NASDAQ	SINT	Thu, Feb 26, 2015	415800.00	426600.00	394200.00	400140.00
260	NASDAQ	SINT	Wed, Feb 25, 2015	367200.00	421200.00	367200.00	415800.00
259	NASDAQ	SINT	Tue, Feb 24, 2015	388800.00	393120.00	351000.00	361800.00
258	NASDAQ	SINT	Mon, Feb 23, 2015	432000.00	442800.00	378000.00	389340.00
257	NASDAQ	SINT	Fri, Feb 20, 2015	437400.00	474876.00	405000.00	432000.00
256	NASDAQ	SINT	Thu, Feb 19, 2015	405000.00	448200.00	388800.00	432000.00
255	NASDAQ	SINT	Wed, Feb 18, 2015	396900.00	468720.00	383940.00	421200.00
254	NASDAQ	SINT	Tue, Feb 17, 2015	334800.00	399600.00	334800.00	399546.00
253	NASDAQ	SINT	Fri, Feb 13, 2015	346140.00	356400.00	332100.00	351000.00
252	NASDAQ	SINT	Thu, Feb 12, 2015	376920.00	376920.00	345600.00	345600.00
251	NASDAQ	SINT	Wed, Feb 11, 2015	351000.00	351000.00	334800.00	345546.00
250	NASDAQ	SINT	Tue, Feb 10, 2015	356400.00	359100.00	328320.00	349758.00
249	NASDAQ	SINT	Mon, Feb 9, 2015	361800.00	367200.00	348300.00	356400.00
248	NASDAQ	SINT	Fri, Feb 6, 2015	367200.00	380646.00	341550.00	356400.00
247	NASDAQ	SINT	Thu, Feb 5, 2015	378000.00	382320.00	340254.00	351000.00
246	NASDAQ	SINT	Wed, Feb 4, 2015	384480.00	410400.00	352134.00	374382.00
245	NASDAQ	SINT	Tue, Feb 3, 2015	426600.00	432000.00	380700.00	380700.00
244	NASDAQ	SINT	Mon, Feb 2, 2015	367200.00	383400.00	359748.00	378000.00
243	NASDAQ	SINT	Fri, Jan 30, 2015	378000.00	378000.00	352242.00	362880.00
242	NASDAQ	SINT	Thu, Jan 29, 2015	378000.00	388692.00	372600.00	383346.00
241	NASDAQ	SINT	Wed, Jan 28, 2015	383400.00	394200.00	372546.00	383400.00
240	NASDAQ	SINT	Tue, Jan 27, 2015	367200.00	399600.00	356940.00	399600.00
239	NASDAQ	SINT	Mon, Jan 26, 2015	394200.00	383346.00	367200.00	369900.00
238	NASDAQ	SINT	Fri, Jan 23, 2015	405000.00	405000.00	378000.00	378000.00
237	NASDAQ	SINT	Thu, Jan 22, 2015	408888.00	408888.00	389880.00	405000.00
236	NASDAQ	SINT	Wed, Jan 21, 2015	399600.00	415800.00	389880.00	389880.00
235	NASDAQ	SINT	Tue, Jan 20, 2015	421200.00	432000.00	394200.00	399600.00
234	NASDAQ	SINT	Fri, Jan 16, 2015	394200.00	415476.00	394200.00	405864.00
233	NASDAQ	SINT	Thu, Jan 15, 2015	432000.00	432000.00	390258.00	410400.00
232	NASDAQ	SINT	Wed, Jan 14, 2015	459000.00	459000.00	405540.00	426114.00
231	NASDAQ	SINT	Tue, Jan 13, 2015	486000.00	486054.00	406134.00	464400.00
230	NASDAQ	SINT	Mon, Jan 12, 2015	491400.00	508680.00	475200.00	506520.00
229	NASDAQ	SINT	Fri, Jan 9, 2015	513000.00	511110.00	475200.00	510408.00
228	NASDAQ	SINT	Thu, Jan 8, 2015	523800.00	523800.00	480600.00	513000.00
227	NASDAQ	SINT	Wed, Jan 7, 2015	502200.00	526500.00	449280.00	522342.00
226	NASDAQ	SINT	Tue, Jan 6, 2015	545400.00	604800.00	472500.00	480654.00
225	NASDAQ	SINT	Mon, Jan 5, 2015	486000.00	599400.00	448200.00	545400.00
224	NASDAQ	SINT	Fri, Jan 2, 2015	421200.00	484758.00	421200.00	469800.00
223	NASDAQ	SINT	Wed, Dec 31, 2014	361800.00	442800.00	361800.00	432000.00
222	NASDAQ	SINT	Tue, Dec 30, 2014	361800.00	382914.00	356454.00	375300.00
221	NASDAQ	SINT	Mon, Dec 29, 2014	376758.00	376758.00	357750.00	367200.00
220	NASDAQ	SINT	Fri, Dec 26, 2014	361800.00	405000.00	353214.00	372600.00
219	NASDAQ	SINT	Wed, Dec 24, 2014	345600.00	372600.00	340200.00	345600.00
218	NASDAQ	SINT	Tue, Dec 23, 2014	361800.00	372600.00	351000.00	353700.00
217	NASDAQ	SINT	Mon, Dec 22, 2014	383400.00	502200.00	345600.00	360558.00
216	NASDAQ	SINT	Fri, Dec 19, 2014	372600.00	399546.00	345600.00	372600.00
215	NASDAQ	SINT	Thu, Dec 18, 2014	334800.00	415800.00	334800.00	392634.00
214	NASDAQ	SINT	Wed, Dec 17, 2014	351000.00	372600.00	334800.00	357156.00
213	NASDAQ	SINT	Tue, Dec 16, 2014	356400.00	356400.00	337500.00	342954.00
212	NASDAQ	SINT	Mon, Dec 15, 2014	362340.00	383292.00	356400.00	356400.00
211	NASDAQ	SINT	Fri, Dec 12, 2014	388800.00	388800.00	367200.00	372600.00
210	NASDAQ	SINT	Thu, Dec 11, 2014	388800.00	425142.00	361800.00	378000.00
209	NASDAQ	SINT	Wed, Dec 10, 2014	367200.00	432000.00	367200.00	388854.00
208	NASDAQ	SINT	Tue, Dec 9, 2014	350892.00	371520.00	313200.00	371520.00
207	NASDAQ	SINT	Mon, Dec 8, 2014	332100.00	351000.00	302940.00	334800.00
206	NASDAQ	SINT	Fri, Dec 5, 2014	327672.00	351000.00	297054.00	313200.00
205	NASDAQ	SINT	Thu, Dec 4, 2014	383400.00	402840.00	319950.00	319950.00
204	NASDAQ	SINT	Wed, Dec 3, 2014	405000.00	405000.00	367200.00	383400.00
203	NASDAQ	SINT	Tue, Dec 2, 2014	453600.00	474120.00	388692.00	394200.00
202	NASDAQ	SINT	Mon, Dec 1, 2014	459000.00	473040.00	421200.00	448200.00
201	NASDAQ	SINT	Fri, Nov 28, 2014	507600.00	507600.00	448200.00	459000.00
200	NASDAQ	SINT	Wed, Nov 26, 2014	512838.00	513000.00	496800.00	507600.00
199	NASDAQ	SINT	Tue, Nov 25, 2014	540000.00	540000.00	486000.00	513000.00
198	NASDAQ	SINT	Mon, Nov 24, 2014	588600.00	588600.00	513000.00	534600.00
197	NASDAQ	SINT	Fri, Nov 21, 2014	588600.00	588600.00	486054.00	545400.00
196	NASDAQ	SINT	Thu, Nov 20, 2014	631800.00	669600.00	579420.00	631800.00
195	NASDAQ	SINT	Wed, Nov 19, 2014	696600.00	718200.00	642654.00	664200.00
194	NASDAQ	SINT	Tue, Nov 18, 2014	718200.00	718200.00	642978.00	680400.00
193	NASDAQ	SINT	Mon, Nov 17, 2014	658800.00	793152.00	622350.00	729000.00
192	NASDAQ	SINT	Fri, Nov 14, 2014	653400.00	658800.00	609984.00	658800.00
191	NASDAQ	SINT	Thu, Nov 13, 2014	702000.00	707400.00	658854.00	680400.00
190	NASDAQ	SINT	Wed, Nov 12, 2014	734400.00	800280.00	658800.00	674946.00
189	NASDAQ	SINT	Tue, Nov 11, 2014	680400.00	756000.00	680400.00	734400.00
188	NASDAQ	SINT	Mon, Nov 10, 2014	729000.00	804600.00	653400.00	734346.00
187	NASDAQ	SINT	Fri, Nov 7, 2014	788400.00	804600.00	648000.00	728838.00
186	NASDAQ	SINT	Thu, Nov 6, 2014	858600.00	880200.00	772200.00	772200.00
185	NASDAQ	SINT	Wed, Nov 5, 2014	1015200.00	1009800.00	842400.00	853200.00
184	NASDAQ	SINT	Tue, Nov 4, 2014	1063800.00	1080000.00	1009800.00	1009800.00
183	NASDAQ	SINT	Mon, Nov 3, 2014	1134000.00	1134000.00	1053000.00	1053000.00
182	NASDAQ	SINT	Fri, Oct 31, 2014	1134000.00	1263600.00	1133460.00	1204200.00
181	NASDAQ	SINT	Thu, Oct 30, 2014	1247400.00	1247400.00	1101600.00	1139400.00
180	NASDAQ	SINT	Wed, Oct 29, 2014	1188000.00	1371600.00	1188000.00	1236600.00
179	NASDAQ	SINT	Tue, Oct 28, 2014	1339200.00	1366200.00	1139400.00	1274400.00
178	NASDAQ	SINT	Mon, Oct 27, 2014	1468800.00	1852200.00	1139400.00	1252800.00
177	NASDAQ	SINT	Fri, Oct 24, 2014	1026000.00	1566000.00	1026000.00	1404000.00
176	NASDAQ	SINT	Thu, Oct 23, 2014	923400.00	1058400.00	923400.00	1009800.00
175	NASDAQ	SINT	Wed, Oct 22, 2014	820800.00	1074600.00	820800.00	917946.00
174	NASDAQ	SINT	Tue, Oct 21, 2014	739800.00	912600.00	723600.00	766800.00
173	NASDAQ	SINT	Mon, Oct 20, 2014	702000.00	739800.00	680346.00	739800.00
172	NASDAQ	SINT	Fri, Oct 17, 2014	648000.00	685800.00	626940.00	669600.00
171	NASDAQ	SINT	Thu, Oct 16, 2014	631800.00	885600.00	583254.00	621000.00
170	NASDAQ	SINT	Wed, Oct 15, 2014	691200.00	691200.00	583200.00	658800.00
169	NASDAQ	SINT	Tue, Oct 14, 2014	577800.00	691200.00	646488.00	669600.00
168	NASDAQ	SINT	Mon, Oct 13, 2014	615600.00	615600.00	534600.00	572400.00
167	NASDAQ	SINT	Fri, Oct 10, 2014	702000.00	702000.00	577800.00	599400.00
166	NASDAQ	SINT	Thu, Oct 9, 2014	696600.00	718200.00	648000.00	702000.00
165	NASDAQ	SINT	Wed, Oct 8, 2014	648000.00	696600.00	637200.00	696600.00
164	NASDAQ	SINT	Tue, Oct 7, 2014	685800.00	712800.00	626400.00	627534.00
163	NASDAQ	SINT	Mon, Oct 6, 2014	675000.00	691200.00	610200.00	691200.00
162	NASDAQ	SINT	Fri, Oct 3, 2014	680400.00	702000.00	610200.00	648000.00
161	NASDAQ	SINT	Thu, Oct 2, 2014	804600.00	804600.00	685800.00	702000.00
160	NASDAQ	SINT	Wed, Oct 1, 2014	869400.00	891000.00	783000.00	783000.00
159	NASDAQ	SINT	Tue, Sep 30, 2014	918000.00	918000.00	864000.00	869400.00
158	NASDAQ	SINT	Mon, Sep 29, 2014	896400.00	934200.00	896400.00	934200.00
157	NASDAQ	SINT	Fri, Sep 26, 2014	966600.00	1036800.00	853200.00	928800.00
156	NASDAQ	SINT	Thu, Sep 25, 2014	1031400.00	1040580.00	961200.00	977400.00
155	NASDAQ	SINT	Wed, Sep 24, 2014	1036800.00	1107000.00	1020600.00	1020600.00
154	NASDAQ	SINT	Tue, Sep 23, 2014	1139400.00	1134000.00	1015200.00	1020600.00
153	NASDAQ	SINT	Mon, Sep 22, 2014	1285200.00	1328400.00	1112346.00	1155600.00
152	NASDAQ	SINT	Fri, Sep 19, 2014	1350000.00	1398600.00	1182600.00	1231200.00
151	NASDAQ	SINT	Thu, Sep 18, 2014	1317600.00	1366200.00	1301940.00	1333800.00
150	NASDAQ	SINT	Wed, Sep 17, 2014	1323000.00	1350000.00	1279854.00	1344600.00
149	NASDAQ	SINT	Tue, Sep 16, 2014	1317600.00	1339200.00	1296540.00	1323000.00
148	NASDAQ	SINT	Mon, Sep 15, 2014	1360800.00	1382400.00	1263600.00	1279800.00
147	NASDAQ	SINT	Fri, Sep 12, 2014	1333800.00	1404000.00	1333800.00	1393200.00
146	NASDAQ	SINT	Thu, Sep 11, 2014	1452600.00	1452600.00	1290600.00	1323000.00
145	NASDAQ	SINT	Wed, Sep 10, 2014	1377000.00	1463400.00	1355400.00	1441800.00
144	NASDAQ	SINT	Tue, Sep 9, 2014	1377000.00	1404000.00	1328400.00	1377000.00
143	NASDAQ	SINT	Mon, Sep 8, 2014	1285200.00	1436400.00	1258200.00	1382400.00
142	NASDAQ	SINT	Fri, Sep 5, 2014	1296000.00	1333800.00	1278180.00	1296000.00
141	NASDAQ	SINT	Thu, Sep 4, 2014	1350000.00	1355400.00	1296000.00	1355400.00
140	NASDAQ	SINT	Wed, Sep 3, 2014	1441800.00	1501200.00	1296000.00	1381266.00
139	NASDAQ	SINT	Tue, Sep 2, 2014	1382400.00	1501200.00	1382400.00	1473282.00
138	NASDAQ	SINT	Fri, Aug 29, 2014	1431000.00	1431000.00	1382400.00	1382400.00
137	NASDAQ	SINT	Thu, Aug 28, 2014	1458000.00	1458054.00	1366200.00	1447200.00
136	NASDAQ	SINT	Wed, Aug 27, 2014	1474200.00	1501200.00	1431378.00	1474200.00
135	NASDAQ	SINT	Tue, Aug 26, 2014	1452600.00	1539000.00	1452600.00	1485000.00
134	NASDAQ	SINT	Mon, Aug 25, 2014	1506600.00	1506600.00	1463400.00	1463562.00
133	NASDAQ	SINT	Fri, Aug 22, 2014	1506600.00	1536570.00	1458000.00	1498500.00
132	NASDAQ	SINT	Thu, Aug 21, 2014	1490400.00	1544400.00	1506600.00	1512000.00
131	NASDAQ	SINT	Wed, Aug 20, 2014	1517400.00	1582200.00	1409400.00	1506600.00
130	NASDAQ	SINT	Tue, Aug 19, 2014	1512000.00	1598400.00	1490400.00	1517400.00
129	NASDAQ	SINT	Mon, Aug 18, 2014	1555200.00	1593000.00	1485000.00	1495800.00
128	NASDAQ	SINT	Fri, Aug 15, 2014	1490400.00	1700946.00	1490400.00	1528200.00
127	NASDAQ	SINT	Thu, Aug 14, 2014	1620000.00	1679400.00	1382400.00	1555200.00
126	NASDAQ	SINT	Wed, Aug 13, 2014	1279800.00	1614600.00	1279800.00	1593000.00
125	NASDAQ	SINT	Tue, Aug 12, 2014	1755000.00	1765800.00	1279800.00	1279800.00
124	NASDAQ	SINT	Mon, Aug 11, 2014	1927800.00	2062800.00	1755000.00	1836000.00
123	NASDAQ	SINT	Fri, Aug 8, 2014	2095200.00	2143800.00	1906200.00	1938600.00
122	NASDAQ	SINT	Thu, Aug 7, 2014	2041200.00	2052000.00	1787400.00	1938600.00
121	NASDAQ	SINT	Wed, Aug 6, 2014	2046600.00	2295000.00	2035800.00	2073600.00
120	NASDAQ	SINT	Tue, Aug 5, 2014	2057400.00	2176200.00	2030400.00	2030400.00
119	NASDAQ	SINT	Mon, Aug 4, 2014	2084400.00	2154600.00	2030400.00	2030400.00
118	NASDAQ	SINT	Fri, Aug 1, 2014	2160000.00	2241000.00	2025000.00	2073600.00
117	NASDAQ	SINT	Thu, Jul 31, 2014	2257200.00	2165400.00	2149200.00	2165400.00
116	NASDAQ	SINT	Wed, Jul 30, 2014	2322000.00	2273400.00	2192400.00	2273400.00
115	NASDAQ	SINT	Tue, Jul 29, 2014	2381400.00	2381400.00	2246400.00	2343600.00
114	NASDAQ	SINT	Mon, Jul 28, 2014	2289600.00	2419200.00	2211300.00	2408400.00
113	NASDAQ	SINT	Fri, Jul 25, 2014	2284200.00	2322000.00	2278800.00	2289600.00
112	NASDAQ	SINT	Thu, Jul 24, 2014	2410020.00	2410020.00	2295000.00	2300400.00
111	NASDAQ	SINT	Wed, Jul 23, 2014	2343600.00	2413800.00	2273400.00	2273400.00
110	NASDAQ	SINT	Tue, Jul 22, 2014	2268000.00	2397600.00	2268000.00	2365200.00
109	NASDAQ	SINT	Mon, Jul 21, 2014	2246400.00	2354400.00	2246400.00	2273400.00
108	NASDAQ	SINT	Fri, Jul 18, 2014	2219400.00	2327400.00	2160000.00	2268000.00
107	NASDAQ	SINT	Thu, Jul 17, 2014	2170800.00	2241000.00	2106000.00	2241000.00
106	NASDAQ	SINT	Wed, Jul 16, 2014	2338200.00	2392200.00	2106000.00	2170800.00
105	NASDAQ	SINT	Tue, Jul 15, 2014	2359800.00	2370600.00	2295000.00	2295000.00
104	NASDAQ	SINT	Mon, Jul 14, 2014	2424600.00	2424600.00	2322000.00	2392200.00
103	NASDAQ	SINT	Fri, Jul 11, 2014	2403000.00	2500200.00	2295000.00	2392200.00
102	NASDAQ	SINT	Thu, Jul 10, 2014	2408400.00	2408400.00	2327400.00	2359800.00
101	NASDAQ	SINT	Wed, Jul 9, 2014	2403000.00	2430000.00	2403000.00	2403000.00
100	NASDAQ	SINT	Tue, Jul 8, 2014	2419200.00	2520450.00	2403000.00	2403000.00
99	NASDAQ	SINT	Mon, Jul 7, 2014	2403000.00	2519100.00	2403000.00	2494800.00
98	NASDAQ	SINT	Thu, Jul 3, 2014	2408400.00	2556900.00	2403000.00	2403000.00
97	NASDAQ	SINT	Wed, Jul 2, 2014	2376000.00	2562300.00	2386800.00	2440800.00
96	NASDAQ	SINT	Tue, Jul 1, 2014	2430000.00	2537460.00	2403000.00	2440800.00
95	NASDAQ	SINT	Mon, Jun 30, 2014	2565000.00	2608200.00	2419200.00	2435400.00
94	NASDAQ	SINT	Fri, Jun 27, 2014	2538000.00	2610900.00	2511000.00	2511000.00
93	NASDAQ	SINT	Thu, Jun 26, 2014	2532600.00	2565000.00	2520720.00	2532600.00
92	NASDAQ	SINT	Wed, Jun 25, 2014	2581200.00	2581200.00	2457000.00	2538000.00
91	NASDAQ	SINT	Tue, Jun 24, 2014	2538000.00	2629800.00	2435400.00	2629800.00
90	NASDAQ	SINT	Mon, Jun 23, 2014	2511000.00	2640600.00	2511000.00	2532600.00
89	NASDAQ	SINT	Fri, Jun 20, 2014	2575800.00	2673000.00	2295000.00	2521800.00
88	NASDAQ	SINT	Thu, Jun 19, 2014	2651400.00	2673000.00	2548800.00	2575800.00
87	NASDAQ	SINT	Wed, Jun 18, 2014	2592000.00	2673000.00	2511000.00	2651400.00
86	NASDAQ	SINT	Tue, Jun 17, 2014	2543400.00	2619000.00	2543400.00	2613600.00
85	NASDAQ	SINT	Mon, Jun 16, 2014	2640600.00	2662200.00	2527200.00	2559600.00
84	NASDAQ	SINT	Fri, Jun 13, 2014	2646000.00	2673000.00	2570400.00	2640600.00
83	NASDAQ	SINT	Thu, Jun 12, 2014	2430000.00	2678400.00	2430000.00	2673000.00
82	NASDAQ	SINT	Wed, Jun 11, 2014	2435400.00	2500200.00	2376000.00	2430000.00
81	NASDAQ	SINT	Tue, Jun 10, 2014	2575800.00	2575800.00	2376000.00	2467800.00
80	NASDAQ	SINT	Mon, Jun 9, 2014	2613600.00	2664900.00	2230200.00	2575800.00
79	NASDAQ	SINT	Fri, Jun 6, 2014	2716200.00	2786400.00	2592000.00	2694600.00
78	NASDAQ	SINT	Thu, Jun 5, 2014	2592000.00	2783700.00	2608200.00	2743200.00
77	NASDAQ	SINT	Wed, Jun 4, 2014	2721600.00	2970000.00	2473200.00	2624400.00
76	NASDAQ	SINT	Tue, Jun 3, 2014	3078000.00	3202146.00	2916000.00	2916000.00
75	NASDAQ	SINT	Mon, Jun 2, 2014	3207600.00	3402000.00	3083400.00	3099600.00
74	NASDAQ	SINT	Fri, May 30, 2014	3294000.00	3304800.00	3126600.00	3234600.00
73	NASDAQ	SINT	Thu, May 29, 2014	3321000.00	3375000.00	3110400.00	3234600.00
72	NASDAQ	SINT	Wed, May 28, 2014	3304800.00	3402000.00	3315600.00	3315600.00
71	NASDAQ	SINT	Tue, May 27, 2014	3375000.00	3763800.00	3315600.00	3380400.00
70	NASDAQ	SINT	Fri, May 23, 2014	3288600.00	3342600.00	3256200.00	3337200.00
69	NASDAQ	SINT	Thu, May 22, 2014	3304800.00	3358800.00	3261600.00	3261600.00
68	NASDAQ	SINT	Wed, May 21, 2014	3256200.00	3299400.00	3240000.00	3299400.00
67	NASDAQ	SINT	Tue, May 20, 2014	3272400.00	3304800.00	3240000.00	3240000.00
66	NASDAQ	SINT	Mon, May 19, 2014	3294000.00	3434400.00	3240000.00	3240000.00
65	NASDAQ	SINT	Fri, May 16, 2014	3272400.00	3375000.00	3272400.00	3299400.00
64	NASDAQ	SINT	Thu, May 15, 2014	3245400.00	3510000.00	3294000.00	3304800.00
63	NASDAQ	SINT	Wed, May 14, 2014	3299400.00	3364200.00	3261600.00	3261600.00
62	NASDAQ	SINT	Tue, May 13, 2014	3272454.00	3288600.00	3272454.00	3288600.00
61	NASDAQ	SINT	Mon, May 12, 2014	3240000.00	3331800.00	3245400.00	3256200.00
60	NASDAQ	SINT	Fri, May 9, 2014	3299400.00	3299400.00	3240000.00	3240000.00
59	NASDAQ	SINT	Thu, May 8, 2014	3267000.00	3315600.00	3234600.00	3315600.00
58	NASDAQ	SINT	Wed, May 7, 2014	3126600.00	3315600.00	3110400.00	3288600.00
57	NASDAQ	SINT	Tue, May 6, 2014	3159000.00	3299400.00	3093660.00	3299400.00
56	NASDAQ	SINT	Mon, May 5, 2014	3342600.00	3390120.00	3051000.00	3304800.00
55	NASDAQ	SINT	Fri, May 2, 2014	3547800.00	3553200.00	3331800.00	3369600.00
54	NASDAQ	SINT	Thu, May 1, 2014	3645000.00	3645000.00	3510000.00	3564000.00
53	NASDAQ	SINT	Wed, Apr 30, 2014	3564000.00	3666600.00	3493800.00	3537000.00
52	NASDAQ	SINT	Tue, Apr 29, 2014	3634200.00	3699000.00	3348000.00	3585600.00
51	NASDAQ	SINT	Mon, Apr 28, 2014	3726000.00	3726000.00	3304800.00	3709800.00
50	NASDAQ	SINT	Fri, Apr 25, 2014	3780000.00	3780000.00	3677400.00	3709800.00
49	NASDAQ	SINT	Thu, Apr 24, 2014	3677400.00	3969000.00	3677400.00	3969000.00
48	NASDAQ	SINT	Wed, Apr 23, 2014	3893400.00	3893400.00	3699000.00	3774600.00
47	NASDAQ	SINT	Tue, Apr 22, 2014	3974400.00	3974400.00	3844800.00	3909600.00
46	NASDAQ	SINT	Mon, Apr 21, 2014	4012200.00	4050000.00	3677400.00	4050000.00
45	NASDAQ	SINT	Thu, Apr 17, 2014	3920400.00	4023000.00	3920400.00	4023000.00
44	NASDAQ	SINT	Wed, Apr 16, 2014	4055400.00	4060260.00	3924720.00	3942000.00
43	NASDAQ	SINT	Tue, Apr 15, 2014	4033800.00	4044600.00	3942000.00	4044600.00
42	NASDAQ	SINT	Mon, Apr 14, 2014	4001400.00	4024080.00	3817800.00	4006800.00
41	NASDAQ	SINT	Fri, Apr 11, 2014	4001400.00	4120200.00	3796200.00	3958200.00
40	NASDAQ	SINT	Thu, Apr 10, 2014	4087800.00	4087800.00	4001400.00	4044600.00
39	NASDAQ	SINT	Wed, Apr 9, 2014	4023216.00	4141800.00	3969000.00	4039200.00
38	NASDAQ	SINT	Tue, Apr 8, 2014	4028400.00	4185000.00	4028400.00	4028400.00
37	NASDAQ	SINT	Mon, Apr 7, 2014	4050000.00	4077216.00	4028400.00	4050000.00
36	NASDAQ	SINT	Fri, Apr 4, 2014	4055400.00	4098600.00	4050000.00	4050000.00
35	NASDAQ	SINT	Thu, Apr 3, 2014	4114800.00	4114800.00	4033800.00	4071600.00
34	NASDAQ	SINT	Wed, Apr 2, 2014	4125600.00	4212000.00	3996000.00	4125600.00
33	NASDAQ	SINT	Tue, Apr 1, 2014	4266000.00	4374000.00	3990600.00	4136400.00
32	NASDAQ	SINT	Mon, Mar 31, 2014	4028400.00	4297860.00	4017600.00	4060800.00
31	NASDAQ	SINT	Fri, Mar 28, 2014	4206600.00	4297860.00	4109400.00	4109400.00
30	NASDAQ	SINT	Thu, Mar 27, 2014	4168800.00	4201200.00	3780000.00	4201200.00
29	NASDAQ	SINT	Wed, Mar 26, 2014	4493340.00	4741200.00	4088880.00	4217400.00
28	NASDAQ	SINT	Tue, Mar 25, 2014	4541400.00	4962600.00	4455000.00	4460400.00
27	NASDAQ	SINT	Mon, Mar 24, 2014	4179600.00	4557600.00	4179600.00	4401000.00
26	NASDAQ	SINT	Fri, Mar 21, 2014	4050000.00	4287600.00	4050000.00	4185000.00
25	NASDAQ	SINT	Thu, Mar 20, 2014	4023000.00	4098600.00	3996000.00	4017600.00
24	NASDAQ	SINT	Wed, Mar 19, 2014	4255200.00	4255200.00	4006800.00	4104000.00
23	NASDAQ	SINT	Tue, Mar 18, 2014	4006800.00	4309200.00	3979800.00	4174200.00
22	NASDAQ	SINT	Mon, Mar 17, 2014	4050000.00	4060800.00	3942000.00	3942000.00
21	NASDAQ	SINT	Fri, Mar 14, 2014	3947400.00	4093200.00	3947400.00	3947400.00
20	NASDAQ	SINT	Thu, Mar 13, 2014	4023000.00	4114800.00	3807054.00	3996000.00
19	NASDAQ	SINT	Wed, Mar 12, 2014	3915000.00	3996000.00	3780810.00	3942000.00
18	NASDAQ	SINT	Tue, Mar 11, 2014	4001400.00	4033800.00	3796200.00	3942000.00
17	NASDAQ	SINT	Mon, Mar 10, 2014	4050000.00	4116690.00	3834000.00	3920400.00
16	NASDAQ	SINT	Fri, Mar 7, 2014	4125600.00	4141800.00	3942000.00	4023000.00
15	NASDAQ	SINT	Thu, Mar 6, 2014	4087800.00	4110480.00	3909762.00	4023000.00
14	NASDAQ	SINT	Wed, Mar 5, 2014	4206600.00	4206600.00	3834000.00	3898800.00
13	NASDAQ	SINT	Tue, Mar 4, 2014	3990600.00	4201200.00	3990600.00	4055400.00
12	NASDAQ	SINT	Mon, Mar 3, 2014	3780000.00	3898800.00	3645054.00	3898800.00
11	NASDAQ	SINT	Fri, Feb 28, 2014	4206600.00	4309200.00	3709800.00	3855600.00
10	NASDAQ	SINT	Thu, Feb 27, 2014	4158000.00	4233600.00	4050000.00	4131000.00
9	NASDAQ	SINT	Wed, Feb 26, 2014	4444200.00	4590000.00	4120200.00	4158000.00
8	NASDAQ	SINT	Tue, Feb 25, 2014	4665600.00	4860000.00	4120200.00	4352400.00
7	NASDAQ	SINT	Mon, Feb 24, 2014	4325400.00	5059800.00	4325400.00	4757400.00
6	NASDAQ	SINT	Fri, Feb 21, 2014	4131000.00	4255200.00	3861000.00	4239000.00
5	NASDAQ	SINT	Thu, Feb 20, 2014	3925800.00	4023000.00	3677400.00	3834000.00
4	NASDAQ	SINT	Wed, Feb 19, 2014	3132000.00	3682800.00	3132000.00	3655800.00
3	NASDAQ	SINT	Tue, Feb 18, 2014	3078000.00	3153600.00	2970000.00	3126600.00
2	NASDAQ	SINT	Fri, Feb 14, 2014	2910600.00	3094200.00	2894454.00	3067200.00
1	NASDAQ	SINT	Thu, Feb 13, 2014	3326400.00	3510000.00	2862000.00	2910600.00
#	Exchange	Symbol	Date	Open	High	Low	Close

SINTX Technologies Inc NASDAQ:SINT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024