XLK,20221130,1340,133.90,133.97,133.85,133.97,71,26257
XLK,20221130,1341,133.96,133.99,133.89,133.90,83,42150
XLK,20221130,1342,133.89,133.94,133.85,133.85,58,18850
XLK,20221130,1343,133.84,133.85,133.72,133.75,53,24849
XLK,20221130,1344,133.74,133.74,133.63,133.70,41,21175
XLK,20221130,1345,133.72,133.81,133.72,133.79,87,35246
XLK,20221130,1346,133.81,133.87,133.69,133.72,56,27543
XLK,20221130,1347,133.73,133.79,133.68,133.72,41,21721
XLK,20221130,1348,133.74,133.81,133.73,133.79,51,50191
XLK,20221130,1349,133.78,133.98,133.76,133.98,76,45242
XLK,20221130,1350,134.00,134.14,133.97,134.10,54,22107
XLK,20221130,1351,134.10,134.18,134.05,134.06,78,39349
XLK,20221130,1352,134.05,134.24,134.03,134.24,81,27101
XLK,20221130,1353,134.25,134.26,134.05,134.05,103,35079
XLK,20221130,1354,134.04,134.05,133.89,133.96,74,23110
XLK,20221130,1355,133.97,134.01,133.92,133.93,33,12196
XLK,20221130,1356,133.92,133.93,133.82,133.86,40,28127
XLK,20221130,1357,133.86,133.95,133.82,133.94,46,18090
XLK,20221130,1358,133.93,134.05,133.91,134.03,50,21985
XLK,20221130,1359,134.02,134.11,134.02,134.11,42,19514
XLK,20221130,1400,134.12,134.17,134.03,134.05,54,29833
XLK,20221130,1401,134.06,134.18,134.01,134.13,49,23410
XLK,20221130,1402,134.13,134.23,134.12,134.23,75,27277
XLK,20221130,1403,134.21,134.31,134.18,134.30,68,34709
XLK,20221130,1404,134.29,134.31,134.24,134.30,37,20736
XLK,20221130,1405,134.26,134.29,134.20,134.23,24,10406
XLK,20221130,1406,134.21,134.33,134.17,134.32,32,27689
XLK,20221130,1407,134.31,134.32,134.19,134.25,83,37321
XLK,20221130,1408,134.26,134.32,134.26,134.30,35,13160
XLK,20221130,1409,134.31,134.48,134.31,134.44,65,33013
XLK,20221130,1410,134.42,134.43,134.38,134.42,26,14362
XLK,20221130,1411,134.40,134.42,134.33,134.37,25,12420
XLK,20221130,1412,134.38,134.45,134.36,134.44,25,15995
XLK,20221130,1413,134.44,134.44,134.37,134.38,24,25899
XLK,20221130,1414,134.38,134.44,134.37,134.43,41,22325
XLK,20221130,1415,134.43,134.46,134.40,134.43,31,15465
XLK,20221130,1416,134.43,134.65,134.42,134.65,49,38387
XLK,20221130,1417,134.64,134.80,134.63,134.79,63,30635
XLK,20221130,1418,134.79,134.81,134.66,134.70,38,29456
XLK,20221130,1419,134.70,134.70,134.66,134.68,29,17733
XLK,20221130,1420,134.68,134.68,134.60,134.65,42,21326
XLK,20221130,1421,134.65,134.76,134.64,134.76,33,18322
XLK,20221130,1422,134.76,134.77,134.70,134.72,46,55214
XLK,20221130,1423,134.71,134.82,134.71,134.82,29,33012
XLK,20221130,1424,134.83,134.87,134.77,134.79,57,32243
XLK,20221130,1425,134.78,134.89,134.77,134.89,48,24700
XLK,20221130,1426,134.89,134.95,134.84,134.92,27,22945
XLK,20221130,1427,134.91,134.91,134.80,134.90,87,50832
XLK,20221130,1428,134.90,134.94,134.88,134.90,40,24767
XLK,20221130,1429,134.91,134.99,134.91,134.98,29,18936
XLK,20221130,1430,134.98,135.01,134.95,135.01,40,43966
XLK,20221130,1431,135.00,135.10,134.99,135.06,60,43595
XLK,20221130,1432,135.06,135.20,135.05,135.20,92,55455
XLK,20221130,1433,135.19,135.22,135.15,135.20,57,37663
XLK,20221130,1434,135.19,135.32,135.17,135.31,53,42114
XLK,20221130,1435,135.32,135.34,135.27,135.34,45,38452
XLK,20221130,1436,135.34,135.35,135.30,135.35,50,38371
XLK,20221130,1437,135.34,135.40,135.09,135.11,107,57820
XLK,20221130,1438,135.11,135.13,135.00,135.06,61,50040
XLK,20221130,1439,135.05,135.11,135.02,135.02,89,50997
XLK,20221130,1440,135.02,135.05,134.94,135.04,84,62516
XLK,20221130,1441,135.05,135.05,134.99,134.99,76,45468
XLK,20221130,1442,134.98,135.04,134.95,135.04,74,52020
XLK,20221130,1443,135.04,135.08,135.04,135.05,51,44142
XLK,20221130,1444,135.06,135.09,135.02,135.09,63,55727
XLK,20221130,1445,135.08,135.19,135.08,135.19,71,86447
XLK,20221130,1446,135.18,135.18,135.11,135.16,73,78746
XLK,20221130,1447,135.15,135.19,135.12,135.17,70,40097
XLK,20221130,1448,135.17,135.24,135.17,135.22,82,62434
XLK,20221130,1449,135.21,135.25,135.02,135.10,203,140958
XLK,20221130,1450,135.10,135.43,135.09,135.43,440,244952
XLK,20221130,1451,135.44,135.57,135.31,135.36,147,101575
XLK,20221130,1452,135.34,135.46,135.29,135.43,188,129345
XLK,20221130,1453,135.44,135.51,135.42,135.49,119,98425
XLK,20221130,1454,135.48,135.68,135.45,135.59,223,147458
XLK,20221130,1455,135.58,135.73,135.54,135.61,169,161339
XLK,20221130,1456,135.62,135.70,135.53,135.59,124,118899
XLK,20221130,1457,135.58,135.68,135.55,135.59,112,141311
XLK,20221130,1458,135.60,135.69,135.58,135.62,103,174635
XLK,20221130,1459,135.62,135.98,135.61,135.96,265,644873
XLK,20221201,0830,136.09,136.10,135.61,135.62,124,68308
XLK,20221201,0831,135.61,135.84,135.60,135.77,122,39468
XLK,20221201,0832,135.80,136.02,135.72,136.01,73,25709
XLK,20221201,0833,136.02,136.18,135.97,136.12,66,20840
XLK,20221201,0834,136.09,136.16,136.04,136.13,55,17223
XLK,20221201,0835,136.24,136.38,136.13,136.28,80,26386
XLK,20221201,0836,136.30,136.35,136.22,136.29,79,21381
XLK,20221201,0837,136.30,136.31,135.95,135.98,76,28374
XLK,20221201,0838,135.99,136.17,135.99,136.16,69,28398
XLK,20221201,0839,136.16,136.29,135.83,135.91,113,35128
XLK,20221201,0840,135.90,135.91,135.79,135.82,84,22176
XLK,20221201,0841,135.84,135.97,135.82,135.94,67,13974
XLK,20221201,0842,135.94,136.02,135.89,136.01,54,16788
XLK,20221201,0843,136.01,136.14,135.99,136.14,37,13755
XLK,20221201,0844,136.15,136.28,136.11,136.25,57,44264
XLK,20221201,0845,136.24,136.44,136.24,136.44,63,23587
XLK,20221201,0846,136.40,136.41,136.33,136.35,66,21518
XLK,20221201,0847,136.35,136.40,136.28,136.38,111,39131
XLK,20221201,0848,136.39,136.51,136.37,136.42,60,31338
XLK,20221201,0849,136.42,136.58,136.42,136.55,50,39632
XLK,20221201,0850,136.55,136.69,136.50,136.68,80,30408
XLK,20221201,0851,136.69,136.73,136.66,136.67,58,24312
XLK,20221201,0852,136.66,136.66,136.55,136.64,42,26400
XLK,20221201,0853,136.63,136.68,136.60,136.64,44,18999
XLK,20221201,0854,136.66,136.71,136.59,136.62,55,31008
XLK,20221201,0855,136.62,136.71,136.62,136.68,25,7680
XLK,20221201,0856,136.68,136.79,136.66,136.77,34,9066
XLK,20221201,0857,136.75,136.77,136.66,136.66,37,21209
XLK,20221201,0858,136.65,136.70,136.60,136.61,22,11808
XLK,20221201,0859,136.60,136.60,136.36,136.42,72,27297
XLK,20221201,0900,136.44,136.80,136.02,136.27,363,118691
XLK,20221201,0901,136.31,136.34,136.03,136.10,136,47390
XLK,20221201,0902,136.12,136.31,136.07,136.23,61,15742
XLK,20221201,0903,136.21,136.27,136.14,136.20,53,16316
XLK,20221201,0904,136.20,136.20,136.04,136.14,49,23643
XLK,20221201,0905,136.12,136.19,136.04,136.08,32,13638
XLK,20221201,0906,136.11,136.23,136.11,136.14,32,11033
XLK,20221201,0907,136.14,136.14,135.73,135.79,73,43990
XLK,20221201,0908,135.80,135.80,135.67,135.70,66,24620
XLK,20221201,0909,135.69,135.77,135.63,135.65,53,15703
XLK,20221201,0910,135.64,135.81,135.64,135.79,38,11290
XLK,20221201,0911,135.79,135.80,135.53,135.53,68,25199
XLK,20221201,0912,135.52,135.52,135.13,135.20,88,37636
XLK,20221201,0913,135.19,135.23,135.03,135.05,63,25278
XLK,20221201,0914,135.05,135.11,134.97,135.09,87,36524
XLK,20221201,0915,135.09,135.20,135.08,135.17,48,12920
XLK,20221201,0916,135.19,135.19,134.85,134.86,74,35913
XLK,20221201,0917,134.85,134.87,134.69,134.71,66,28973
XLK,20221201,0918,134.72,134.81,134.65,134.65,60,53372
XLK,20221201,0919,134.65,134.86,134.65,134.81,52,39331
XLK,20221201,0920,134.83,134.93,134.79,134.81,24,7746
XLK,20221201,0921,134.81,134.84,134.67,134.80,32,10586
XLK,20221201,0922,134.82,134.96,134.82,134.88,56,22982
XLK,20221201,0923,134.89,134.96,134.84,134.85,39,16312
XLK,20221201,0924,134.85,134.87,134.74,134.75,42,34439
XLK,20221201,0925,134.74,134.84,134.64,134.77,44,22003
XLK,20221201,0926,134.82,135.04,134.82,135.04,55,14142
XLK,20221201,0927,135.05,135.05,134.90,134.90,38,14013
XLK,20221201,0928,134.92,134.92,134.84,134.84,24,11070
XLK,20221201,0929,134.83,134.83,134.68,134.71,42,17801
XLK,20221201,0930,134.71,134.76,134.47,134.50,60,31731
XLK,20221201,0931,134.50,134.59,134.48,134.58,94,33198
XLK,20221201,0932,134.56,134.64,134.53,134.57,46,15732
XLK,20221201,0933,134.57,134.77,134.57,134.74,42,19877
XLK,20221201,0934,134.74,134.92,134.73,134.91,37,8824
XLK,20221201,0935,134.90,134.91,134.76,134.85,58,44148
XLK,20221201,0936,134.88,134.93,134.83,134.91,33,13774
XLK,20221201,0937,134.91,135.05,134.91,135.05,37,13930
XLK,20221201,0938,135.04,135.05,134.89,134.93,20,7760
XLK,20221201,0939,134.91,134.98,134.88,134.94,20,7282
XLK,20221201,0940,134.92,134.92,134.85,134.92,24,8875
XLK,20221201,0941,134.92,134.94,134.85,134.86,14,4906
XLK,20221201,0942,134.87,134.96,134.77,134.77,31,11743
XLK,20221201,0943,134.77,134.93,134.77,134.90,25,13965
XLK,20221201,0944,134.90,135.02,134.90,134.98,29,10631
XLK,20221201,0945,134.96,135.13,134.89,135.13,30,10493
XLK,20221201,0946,135.13,135.17,135.05,135.09,32,6547
XLK,20221201,0947,135.08,135.11,135.05,135.07,18,4767
XLK,20221201,0948,135.08,135.21,135.08,135.19,19,5428
XLK,20221201,0949,135.19,135.31,135.19,135.30,41,13394
XLK,20221201,0950,135.29,135.38,135.29,135.38,23,8279
XLK,20221201,0951,135.42,135.57,135.40,135.52,44,13845
XLK,20221201,0952,135.53,135.59,135.53,135.59,57,15466
XLK,20221201,0953,135.59,135.62,135.54,135.56,23,8550
XLK,20221201,0954,135.56,135.56,135.45,135.45,34,13948
XLK,20221201,0955,135.45,135.45,135.37,135.41,43,12140
XLK,20221201,0956,135.45,135.54,135.38,135.52,57,19262
XLK,20221201,0957,135.53,135.63,135.50,135.63,22,5692
XLK,20221201,0958,135.63,135.73,135.63,135.72,33,8700
XLK,20221201,0959,135.71,135.87,135.70,135.86,72,23047
XLK,20221201,1000,135.88,135.90,135.81,135.82,36,15909
XLK,20221201,1001,135.83,135.88,135.78,135.82,36,17611
XLK,20221201,1002,135.84,135.84,135.80,135.82,15,4111
XLK,20221201,1003,135.82,135.85,135.71,135.76,34,19827
XLK,20221201,1004,135.77,135.83,135.75,135.78,7,2219
XLK,20221201,1005,135.82,135.89,135.76,135.76,24,10396
XLK,20221201,1006,135.78,135.78,135.58,135.59,42,26674
XLK,20221201,1007,135.59,135.71,135.59,135.66,15,6692
XLK,20221201,1008,135.67,135.70,135.65,135.69,18,6546
XLK,20221201,1009,135.68,135.82,135.68,135.81,21,13679
XLK,20221201,1010,135.82,135.85,135.66,135.66,27,11400
XLK,20221201,1011,135.65,135.72,135.61,135.69,25,9859
XLK,20221201,1012,135.67,135.67,135.49,135.50,35,15265
XLK,20221201,1013,135.50,135.71,135.46,135.70,28,10271
XLK,20221201,1014,135.72,135.74,135.61,135.70,23,6434
XLK,20221201,1015,135.67,135.69,135.39,135.39,46,18234
XLK,20221201,1016,135.39,135.47,135.39,135.41,41,17213
XLK,20221201,1017,135.41,135.44,135.25,135.25,41,15071
XLK,20221201,1018,135.22,135.39,135.20,135.35,26,9139
XLK,20221201,1019,135.39,135.39,135.29,135.29,56,40033
XLK,20221201,1020,135.29,135.44,135.28,135.40,29,23762
XLK,20221201,1021,135.43,135.57,135.43,135.56,16,9325
XLK,20221201,1022,135.53,135.55,135.37,135.44,21,6153
XLK,20221201,1023,135.42,135.42,135.33,135.40,16,7055
XLK,20221201,1024,135.41,135.50,135.41,135.48,24,14841
XLK,20221201,1025,135.48,135.52,135.41,135.52,18,7279
XLK,20221201,1026,135.54,135.59,135.35,135.35,27,10950
XLK,20221201,1027,135.42,135.47,135.39,135.43,13,4249
XLK,20221201,1028,135.44,135.48,135.42,135.46,21,7125
XLK,20221201,1029,135.48,135.48,135.41,135.41,10,2160
XLK,20221201,1030,135.39,135.56,135.39,135.49,31,8412
XLK,20221201,1031,135.51,135.59,135.45,135.56,33,15863
XLK,20221201,1032,135.49,135.58,135.47,135.51,24,24918
XLK,20221201,1033,135.46,135.47,135.32,135.39,25,6566
XLK,20221201,1034,135.38,135.58,135.38,135.55,27,10188
XLK,20221201,1035,135.57,135.65,135.52,135.61,34,15879
XLK,20221201,1036,135.64,135.69,135.59,135.68,36,11223
XLK,20221201,1037,135.66,135.66,135.42,135.42,45,15385
XLK,20221201,1038,135.44,135.46,135.32,135.46,29,6517
XLK,20221201,1039,135.49,135.55,135.49,135.52,10,2442
XLK,20221201,1040,135.53,135.56,135.49,135.50,17,4582
XLK,20221201,1041,135.52,135.67,135.50,135.66,23,5702
XLK,20221201,1042,135.65,135.69,135.60,135.63,29,7817
XLK,20221201,1043,135.62,135.70,135.60,135.69,16,4538
XLK,20221201,1044,135.65,135.69,135.62,135.63,17,7571
XLK,20221201,1045,135.67,135.70,135.61,135.68,19,3390
XLK,20221201,1046,135.69,135.70,135.65,135.70,13,2268
XLK,20221201,1047,135.68,135.71,135.48,135.55,28,5447
XLK,20221201,1048,135.52,135.59,135.52,135.53,14,3418
XLK,20221201,1049,135.48,135.49,135.34,135.35,28,9519
XLK,20221201,1050,135.36,135.43,135.22,135.32,41,13248
XLK,20221201,1051,135.31,135.44,135.30,135.38,31,11168
XLK,20221201,1052,135.38,135.43,135.26,135.30,21,6627
XLK,20221201,1053,135.34,135.42,135.29,135.41,17,3717
XLK,20221201,1054,135.40,135.45,135.34,135.34,10,3424
XLK,20221201,1055,135.36,135.41,135.28,135.30,27,15143
XLK,20221201,1056,135.32,135.46,135.31,135.39,47,17875
XLK,20221201,1057,135.38,135.49,135.36,135.43,33,21249
XLK,20221201,1058,135.41,135.51,135.38,135.50,13,3916
XLK,20221201,1059,135.46,135.48,135.44,135.46,10,1517
XLK,20221201,1100,135.46,135.50,135.40,135.40,15,3892
XLK,20221201,1101,135.40,135.41,135.28,135.28,19,6503
XLK,20221201,1102,135.25,135.27,135.16,135.27,31,6395
XLK,20221201,1103,135.23,135.25,135.02,135.10,35,12277
XLK,20221201,1104,135.11,135.11,134.97,135.04,28,7841
XLK,20221201,1105,135.06,135.12,134.96,134.96,26,15209
XLK,20221201,1106,134.98,135.13,134.95,135.09,18,11300
XLK,20221201,1107,135.10,135.12,135.02,135.08,23,6284
XLK,20221201,1108,135.13,135.16,135.08,135.08,17,4227
XLK,20221201,1109,135.10,135.13,135.05,135.08,15,5409
XLK,20221201,1110,135.06,135.19,135.02,135.19,20,4140
XLK,20221201,1111,135.18,135.30,135.18,135.29,43,11672
XLK,20221201,1112,135.28,135.28,135.13,135.14,13,4245
XLK,20221201,1113,135.15,135.15,135.02,135.15,23,6027
XLK,20221201,1114,135.14,135.20,135.14,135.19,12,3053
XLK,20221201,1115,135.15,135.22,135.15,135.19,7,14239
XLK,20221201,1116,135.21,135.27,135.21,135.22,17,8296
XLK,20221201,1117,135.20,135.24,135.17,135.23,21,10932
XLK,20221201,1118,135.23,135.29,135.22,135.22,8,3933
XLK,20221201,1119,135.23,135.28,135.11,135.13,20,6630
XLK,20221201,1120,135.14,135.26,135.14,135.26,14,3668
XLK,20221201,1121,135.27,135.43,135.26,135.43,18,10302
XLK,20221201,1122,135.43,135.49,135.37,135.41,19,7113
XLK,20221201,1123,135.36,135.46,135.35,135.46,17,4912
XLK,20221201,1124,135.47,135.50,135.42,135.50,17,4579
XLK,20221201,1125,135.51,135.64,135.49,135.63,18,3857
XLK,20221201,1126,135.61,135.64,135.56,135.59,13,3941
XLK,20221201,1127,135.59,135.63,135.57,135.63,12,5023
XLK,20221201,1128,135.64,135.64,135.58,135.59,7,3307
XLK,20221201,1129,135.58,135.62,135.56,135.61,10,6162
XLK,20221201,1130,135.60,135.72,135.60,135.72,19,7622
XLK,20221201,1131,135.73,135.88,135.73,135.84,40,15877
XLK,20221201,1132,135.86,135.86,135.74,135.85,18,6379
XLK,20221201,1133,135.83,135.83,135.78,135.79,6,1532
XLK,20221201,1134,135.79,135.81,135.78,135.78,3,1936
XLK,20221201,1135,135.77,135.77,135.69,135.72,22,8837
XLK,20221201,1136,135.73,135.78,135.71,135.76,21,7429
XLK,20221201,1137,135.74,135.80,135.68,135.79,21,9476
XLK,20221201,1138,135.78,135.80,135.73,135.79,12,2922
XLK,20221201,1139,135.77,135.78,135.73,135.75,11,2940
XLK,20221201,1140,135.75,135.81,135.72,135.72,12,2184
XLK,20221201,1141,135.72,135.75,135.69,135.72,17,6671
XLK,20221201,1142,135.72,135.72,135.62,135.67,18,5612
XLK,20221201,1143,135.68,135.70,135.63,135.66,12,2752
XLK,20221201,1144,135.66,135.72,135.65,135.72,7,1105
XLK,20221201,1145,135.71,135.78,135.69,135.69,7,3750
XLK,20221201,1146,135.67,135.71,135.59,135.63,16,2872
XLK,20221201,1147,135.68,135.72,135.68,135.71,8,3068
XLK,20221201,1148,135.68,135.76,135.66,135.73,16,7610
XLK,20221201,1149,135.74,135.74,135.62,135.63,18,19708
XLK,20221201,1150,135.63,135.75,135.61,135.74,16,9523
XLK,20221201,1151,135.73,135.73,135.66,135.67,32,10797
XLK,20221201,1152,135.70,135.78,135.70,135.77,4,2234
XLK,20221201,1153,135.78,135.80,135.70,135.71,14,5920
XLK,20221201,1154,135.73,135.74,135.69,135.69,12,4064
XLK,20221201,1155,135.69,135.76,135.62,135.63,12,4680
XLK,20221201,1156,135.63,135.65,135.58,135.63,11,4469
XLK,20221201,1157,135.63,135.72,135.63,135.69,18,10400
XLK,20221201,1158,135.69,135.75,135.69,135.74,14,4000
XLK,20221201,1159,135.73,135.78,135.73,135.77,12,4501
XLK,20221201,1200,135.82,135.89,135.79,135.89,13,3148
XLK,20221201,1201,135.89,135.89,135.80,135.82,10,3100
XLK,20221201,1202,135.79,135.87,135.78,135.86,12,3669
XLK,20221201,1203,135.83,135.88,135.82,135.82,14,4329
XLK,20221201,1204,135.83,135.90,135.80,135.89,15,4288
XLK,20221201,1205,135.91,136.04,135.87,136.02,45,18412
XLK,20221201,1206,136.06,136.10,136.04,136.06,23,9073
XLK,20221201,1207,136.06,136.11,136.01,136.10,44,48772
XLK,20221201,1208,136.10,136.10,136.04,136.04,18,9657
XLK,20221201,1209,136.05,136.09,136.03,136.06,18,7860
XLK,20221201,1210,136.07,136.10,136.05,136.08,11,6921
XLK,20221201,1211,136.07,136.09,136.01,136.02,14,8352
XLK,20221201,1212,136.03,136.08,136.02,136.07,14,11330
XLK,20221201,1213,136.07,136.10,136.07,136.07,12,7394
XLK,20221201,1214,136.07,136.11,136.04,136.05,17,10497
XLK,20221201,1215,136.06,136.07,135.95,135.96,22,14046
XLK,20221201,1216,135.96,135.98,135.85,135.86,28,10990
XLK,20221201,1217,135.86,135.92,135.79,135.79,36,16339
XLK,20221201,1218,135.78,135.80,135.49,135.54,58,26764
XLK,20221201,1219,135.55,135.61,135.50,135.50,35,21593
XLK,20221201,1220,135.51,135.62,135.51,135.54,32,7937
XLK,20221201,1221,135.53,135.62,135.53,135.62,20,12922
XLK,20221201,1222,135.62,135.69,135.59,135.61,28,9680
XLK,20221201,1223,135.60,135.62,135.55,135.60,19,9249
XLK,20221201,1224,135.62,135.64,135.62,135.63,17,6479
XLK,20221201,1225,135.63,135.73,135.62,135.71,25,11997
XLK,20221201,1226,135.72,135.73,135.71,135.71,14,7460
XLK,20221201,1227,135.70,135.74,135.70,135.72,27,8294
XLK,20221201,1228,135.73,135.74,135.69,135.74,16,10315
XLK,20221201,1229,135.74,135.74,135.66,135.71,28,11864
XLK,20221201,1230,135.71,135.80,135.70,135.80,25,10023
XLK,20221201,1231,135.80,135.88,135.79,135.82,40,11081
XLK,20221201,1232,135.83,135.90,135.83,135.83,31,11665
XLK,20221201,1233,135.84,135.86,135.65,135.67,48,17210
XLK,20221201,1234,135.68,135.83,135.68,135.78,33,11481
XLK,20221201,1235,135.78,135.88,135.76,135.84,32,9892
XLK,20221201,1236,135.85,135.88,135.80,135.80,15,9392
XLK,20221201,1237,135.79,135.88,135.77,135.88,21,8651
XLK,20221201,1238,135.90,135.95,135.88,135.93,29,13464
XLK,20221201,1239,135.93,135.93,135.84,135.87,19,16547
XLK,20221201,1240,135.90,135.96,135.90,135.93,22,21357
XLK,20221201,1241,135.93,135.95,135.92,135.93,21,10147
XLK,20221201,1242,135.94,136.06,135.94,136.06,23,11549
XLK,20221201,1243,136.07,136.13,136.07,136.11,22,10377
XLK,20221201,1244,136.10,136.11,136.08,136.08,11,4184
XLK,20221201,1245,136.08,136.14,136.07,136.14,16,9024
XLK,20221201,1246,136.15,136.19,136.11,136.12,19,9822
XLK,20221201,1247,136.12,136.15,136.00,136.00,38,14114
XLK,20221201,1248,136.01,136.05,136.01,136.04,23,8752
XLK,20221201,1249,136.05,136.09,136.05,136.09,16,6187
XLK,20221201,1250,136.09,136.09,136.04,136.06,16,5627
XLK,20221201,1251,136.08,136.08,136.02,136.05,25,14848
XLK,20221201,1252,136.05,136.06,136.01,136.05,13,7394
XLK,20221201,1253,136.04,136.04,135.97,136.01,21,17204
XLK,20221201,1254,136.01,136.02,135.94,135.98,16,9961
XLK,20221201,1255,135.99,136.05,135.94,136.04,19,7484
XLK,20221201,1256,136.04,136.04,136.00,136.01,11,17657
XLK,20221201,1257,136.01,136.01,135.96,135.98,23,23172
XLK,20221201,1258,135.99,136.07,135.99,136.03,20,9227
XLK,20221201,1259,136.02,136.06,136.01,136.05,12,7638
XLK,20221201,1300,136.02,136.05,135.95,135.99,28,14926
XLK,20221201,1301,135.98,135.98,135.85,135.86,28,8717
XLK,20221201,1302,135.86,135.96,135.83,135.93,40,18428
XLK,20221201,1303,135.94,135.99,135.93,135.97,25,23943
XLK,20221201,1304,135.97,135.98,135.81,135.82,46,33604
XLK,20221201,1305,135.83,135.95,135.83,135.93,24,7586
XLK,20221201,1306,135.99,136.01,135.88,135.88,25,29692
XLK,20221201,1307,135.89,135.89,135.84,135.84,20,7024
XLK,20221201,1308,135.84,135.86,135.80,135.81,19,8105
XLK,20221201,1309,135.83,135.96,135.83,135.95,16,8147
XLK,20221201,1310,135.95,136.00,135.94,135.99,14,6130
XLK,20221201,1311,136.00,136.00,135.94,135.98,23,8199
XLK,20221201,1312,135.98,136.05,135.92,136.05,23,7817
XLK,20221201,1313,136.06,136.06,136.00,136.02,13,6183
XLK,20221201,1314,136.03,136.11,136.03,136.09,21,13911
XLK,20221201,1315,136.08,136.09,136.01,136.09,16,8153
XLK,20221201,1316,136.10,136.15,136.06,136.06,20,10481
XLK,20221201,1317,136.06,136.13,136.06,136.08,16,8670
XLK,20221201,1318,136.09,136.14,136.06,136.12,17,29015
XLK,20221201,1319,136.12,136.13,136.07,136.10,16,15750
XLK,20221201,1320,136.10,136.13,136.09,136.13,11,7603
XLK,20221201,1321,136.14,136.19,136.14,136.18,18,6554
XLK,20221201,1322,136.20,136.20,136.07,136.08,23,9450
XLK,20221201,1323,136.09,136.17,136.09,136.13,18,8128
XLK,20221201,1324,136.14,136.24,136.12,136.23,20,11122
XLK,20221201,1325,136.23,136.25,136.21,136.24,11,6626
XLK,20221201,1326,136.25,136.31,136.25,136.26,20,10395
XLK,20221201,1327,136.25,136.25,136.14,136.17,31,14224
XLK,20221201,1328,136.18,136.24,136.14,136.22,31,12793
XLK,20221201,1329,136.22,136.26,136.22,136.24,17,13025
XLK,20221201,1330,136.24,136.31,136.18,136.18,26,9704
XLK,20221201,1331,136.18,136.29,136.13,136.29,24,8536
XLK,20221201,1332,136.28,136.29,136.23,136.25,12,6933
XLK,20221201,1333,136.25,136.27,136.22,136.22,19,7405
XLK,20221201,1334,136.23,136.31,136.23,136.31,15,8414
XLK,20221201,1335,136.31,136.31,136.22,136.23,25,10753
XLK,20221201,1336,136.24,136.26,136.22,136.24,18,10075
XLK,20221201,1337,136.25,136.25,136.20,136.22,16,8505
XLK,20221201,1338,136.22,136.25,136.21,136.25,16,9209
XLK,20221201,1339,136.27,136.32,136.27,136.28,15,8206
XLK,20221201,1340,136.28,136.30,136.25,136.29,16,9148
XLK,20221201,1341,136.29,136.36,136.29,136.34,13,9233
XLK,20221201,1342,136.34,136.37,136.29,136.31,15,9029
XLK,20221201,1343,136.31,136.37,136.30,136.34,42,19910
XLK,20221201,1344,136.33,136.33,136.20,136.20,27,13688
XLK,20221201,1345,136.20,136.31,136.17,136.31,24,11681
XLK,20221201,1346,136.30,136.36,136.30,136.32,19,11437
XLK,20221201,1347,136.32,136.37,136.32,136.35,17,7298
XLK,20221201,1348,136.35,136.40,136.34,136.38,18,14460
XLK,20221201,1349,136.38,136.47,136.37,136.42,26,14751
XLK,20221201,1350,136.45,136.46,136.40,136.46,24,7595
XLK,20221201,1351,136.45,136.57,136.45,136.55,32,13252
XLK,20221201,1352,136.56,136.58,136.53,136.53,29,24659
XLK,20221201,1353,136.52,136.58,136.51,136.58,22,12736
XLK,20221201,1354,136.58,136.58,136.51,136.53,14,6258
XLK,20221201,1355,136.52,136.57,136.52,136.52,18,13865
XLK,20221201,1356,136.51,136.53,136.38,136.44,36,14562
XLK,20221201,1357,136.43,136.45,136.38,136.42,20,10656
XLK,20221201,1358,136.42,136.47,136.40,136.46,21,14204
XLK,20221201,1359,136.45,136.55,136.45,136.55,21,8895
XLK,20221201,1400,136.55,136.56,136.48,136.49,33,13994
XLK,20221201,1401,136.49,136.56,136.47,136.51,36,46159
XLK,20221201,1402,136.49,136.55,136.47,136.50,24,13733
XLK,20221201,1403,136.51,136.51,136.49,136.50,12,5517
XLK,20221201,1404,136.51,136.57,136.51,136.53,19,22739
XLK,20221201,1405,136.50,136.54,136.50,136.51,30,16930
XLK,20221201,1406,136.51,136.59,136.51,136.55,23,13083
XLK,20221201,1407,136.55,136.60,136.54,136.58,19,11801
XLK,20221201,1408,136.59,136.70,136.59,136.69,37,29736
XLK,20221201,1409,136.69,136.69,136.63,136.63,27,8771
XLK,20221201,1410,136.62,136.62,136.53,136.54,40,13114
XLK,20221201,1411,136.55,136.59,136.54,136.55,18,10993
XLK,20221201,1412,136.55,136.57,136.49,136.49,43,16774
XLK,20221201,1413,136.49,136.52,136.45,136.46,20,12335
XLK,20221201,1414,136.47,136.48,136.38,136.39,27,15953
XLK,20221201,1415,136.39,136.48,136.39,136.47,30,10911
XLK,20221201,1416,136.46,136.47,136.32,136.34,38,14402
XLK,20221201,1417,136.35,136.38,136.28,136.33,29,12234
XLK,20221201,1418,136.35,136.35,136.23,136.24,34,13397
XLK,20221201,1419,136.24,136.31,136.18,136.31,71,47196
XLK,20221201,1420,136.34,136.35,136.27,136.33,33,14952
XLK,20221201,1421,136.33,136.36,136.25,136.28,35,13622
XLK,20221201,1422,136.28,136.28,136.22,136.23,22,15640
XLK,20221201,1423,136.23,136.25,136.20,136.22,41,17695
XLK,20221201,1424,136.22,136.30,136.21,136.29,25,11560
XLK,20221201,1425,136.29,136.30,136.23,136.23,31,11564
XLK,20221201,1426,136.22,136.26,136.22,136.26,24,15843
XLK,20221201,1427,136.26,136.31,136.26,136.29,24,11751
XLK,20221201,1428,136.30,136.33,136.28,136.31,67,46546
XLK,20221201,1429,136.31,136.32,136.28,136.29,22,16560
XLK,20221201,1430,136.29,136.42,136.27,136.41,43,29849
XLK,20221201,1431,136.40,136.47,136.40,136.45,31,24192
XLK,20221201,1432,136.45,136.49,136.43,136.46,34,15739
XLK,20221201,1433,136.46,136.48,136.43,136.47,29,10853
XLK,20221201,1434,136.46,136.47,136.43,136.45,26,17145
XLK,20221201,1435,136.44,136.51,136.43,136.48,41,18586
XLK,20221201,1436,136.48,136.54,136.47,136.53,23,13972
XLK,20221201,1437,136.52,136.53,136.50,136.52,26,13558
XLK,20221201,1438,136.53,136.54,136.45,136.49,31,11625
XLK,20221201,1439,136.48,136.57,136.48,136.56,47,24924
XLK,20221201,1440,136.56,136.57,136.47,136.48,35,11442
XLK,20221201,1441,136.49,136.51,136.42,136.44,53,25910
XLK,20221201,1442,136.45,136.49,136.42,136.49,36,21970
XLK,20221201,1443,136.49,136.60,136.45,136.57,72,41783
XLK,20221201,1444,136.56,136.68,136.54,136.68,69,24375
XLK,20221201,1445,136.68,136.68,136.49,136.51,40,18759
XLK,20221201,1446,136.50,136.50,136.37,136.41,38,16231
XLK,20221201,1447,136.41,136.41,136.35,136.39,24,9464
XLK,20221201,1448,136.39,136.39,136.30,136.31,31,10442
XLK,20221201,1449,136.31,136.36,136.29,136.35,43,18279
XLK,20221201,1450,136.36,136.56,136.36,136.52,101,46349
XLK,20221201,1451,136.53,136.61,136.50,136.50,59,18121
XLK,20221201,1452,136.50,136.56,136.45,136.51,67,39878
XLK,20221201,1453,136.51,136.55,136.44,136.52,47,22863
XLK,20221201,1454,136.51,136.51,136.39,136.39,100,86142
XLK,20221201,1455,136.39,136.39,136.21,136.25,92,32568
XLK,20221201,1456,136.22,136.25,136.20,136.20,55,26028
XLK,20221201,1457,136.20,136.30,136.16,136.27,96,48052
XLK,20221201,1458,136.27,136.28,136.22,136.25,119,77272
XLK,20221201,1459,136.25,136.26,136.13,136.15,107,270947
XLK,20221202,0830,133.87,134.15,133.69,133.96,149,95180
XLK,20221202,0831,133.94,134.28,133.84,134.09,121,50989
XLK,20221202,0832,134.06,134.32,133.94,134.21,70,24817
XLK,20221202,0833,134.18,134.34,134.13,134.21,60,18155
XLK,20221202,0834,134.22,134.27,133.96,134.14,60,13956
XLK,20221202,0835,134.10,134.13,134.00,134.08,102,35089
XLK,20221202,0836,134.07,134.18,134.02,134.17,125,50905
XLK,20221202,0837,134.18,134.25,134.06,134.06,89,26427
XLK,20221202,0838,134.06,134.20,133.97,134.15,83,22205
XLK,20221202,0839,134.13,134.20,134.03,134.17,49,16507
XLK,20221202,0840,134.14,134.14,133.89,134.13,74,36303
XLK,20221202,0841,134.13,134.25,134.06,134.08,60,14814
XLK,20221202,0842,134.06,134.16,133.83,133.83,124,42788
XLK,20221202,0843,133.81,133.99,133.79,133.89,66,18074
XLK,20221202,0844,133.91,133.91,133.80,133.84,81,47723
XLK,20221202,0845,133.79,133.95,133.67,133.93,112,30597
XLK,20221202,0846,133.91,133.98,133.54,133.64,91,32439
XLK,20221202,0847,133.64,133.73,133.56,133.63,80,33149
XLK,20221202,0848,133.63,133.63,133.45,133.56,52,13523
XLK,20221202,0849,133.56,133.57,133.38,133.42,54,18809
XLK,20221202,0850,133.42,133.66,133.39,133.62,62,20191
XLK,20221202,0851,133.61,133.68,133.45,133.45,37,22068
XLK,20221202,0852,133.45,133.55,133.42,133.50,29,11698
XLK,20221202,0853,133.50,133.55,133.44,133.51,43,12800
XLK,20221202,0854,133.50,133.53,133.35,133.51,62,18077
XLK,20221202,0855,133.56,133.83,133.56,133.76,50,12366
XLK,20221202,0856,133.80,133.85,133.69,133.77,28,7063
XLK,20221202,0857,133.82,133.91,133.66,133.66,37,15406
XLK,20221202,0858,133.71,133.78,133.62,133.65,28,7971
XLK,20221202,0859,133.67,133.77,133.67,133.71,16,6767
XLK,20221202,0900,133.70,133.96,133.67,133.94,61,18315
XLK,20221202,0901,133.95,133.96,133.83,133.83,24,5720
XLK,20221202,0902,133.83,133.87,133.74,133.81,41,17133
XLK,20221202,0903,133.81,133.83,133.63,133.65,46,21932
XLK,20221202,0904,133.64,133.69,133.57,133.58,104,35432
XLK,20221202,0905,133.60,133.71,133.57,133.69,27,7724
XLK,20221202,0906,133.62,133.63,133.45,133.58,33,13164
XLK,20221202,0907,133.60,133.94,133.55,133.84,32,7938
XLK,20221202,0908,133.87,133.88,133.75,133.77,23,5518
XLK,20221202,0909,133.70,133.93,133.69,133.91,16,3298
XLK,20221202,0910,133.89,134.04,133.84,133.90,38,7842
XLK,20221202,0911,133.90,133.97,133.88,133.94,10,5078
XLK,20221202,0912,133.90,134.15,133.90,134.14,38,9429
XLK,20221202,0913,134.10,134.38,134.10,134.38,47,20354
XLK,20221202,0914,134.38,134.44,134.30,134.31,16,36719
XLK,20221202,0915,134.30,134.35,134.27,134.30,27,7718
XLK,20221202,0916,134.30,134.39,134.27,134.27,26,13975
XLK,20221202,0917,134.27,134.28,134.16,134.18,34,8772
XLK,20221202,0918,134.18,134.22,134.16,134.19,13,5640
XLK,20221202,0919,134.18,134.21,134.12,134.18,31,8065
XLK,20221202,0920,134.16,134.21,134.10,134.16,18,3601
XLK,20221202,0921,134.16,134.23,134.14,134.17,14,8477
XLK,20221202,0922,134.21,134.35,134.20,134.27,19,6714
XLK,20221202,0923,134.27,134.32,134.22,134.22,12,3045
XLK,20221202,0924,134.23,134.26,134.18,134.25,13,3127
XLK,20221202,0925,134.25,134.35,134.23,134.35,10,1432
XLK,20221202,0926,134.27,134.36,134.27,134.33,6,935
XLK,20221202,0927,134.30,134.30,134.20,134.30,16,3173
XLK,20221202,0928,134.30,134.30,133.91,133.93,49,21926
XLK,20221202,0929,134.00,134.08,133.92,134.08,21,6402
XLK,20221202,0930,134.07,134.07,133.91,133.92,19,6205
XLK,20221202,0931,133.91,134.01,133.89,133.99,21,6767
XLK,20221202,0932,134.03,134.05,133.93,133.93,15,1992
XLK,20221202,0933,133.97,134.06,133.97,134.04,15,7285
XLK,20221202,0934,134.06,134.45,134.00,134.45,102,34437
XLK,20221202,0935,134.42,134.42,134.17,134.21,47,11197
XLK,20221202,0936,134.25,134.35,134.03,134.03,64,20497
XLK,20221202,0937,134.03,134.15,134.01,134.11,32,8321
XLK,20221202,0938,134.11,134.20,134.10,134.18,29,10552
XLK,20221202,0939,134.19,134.19,134.10,134.10,14,3053
XLK,20221202,0940,134.09,134.28,134.09,134.26,25,10586
XLK,20221202,0941,134.25,134.26,134.17,134.26,13,1545
XLK,20221202,0942,134.26,134.28,134.15,134.17,11,2904
XLK,20221202,0943,134.17,134.26,134.17,134.26,13,3210
XLK,20221202,0944,134.26,134.37,134.19,134.34,24,9847
XLK,20221202,0945,134.27,134.31,134.22,134.23,19,6027
XLK,20221202,0946,134.25,134.30,134.24,134.27,10,3845
XLK,20221202,0947,134.28,134.42,134.28,134.40,30,9327
XLK,20221202,0948,134.41,134.41,134.16,134.22,19,6417
XLK,20221202,0949,134.20,134.28,134.20,134.28,9,2531
XLK,20221202,0950,134.29,134.36,134.19,134.21,24,4832
XLK,20221202,0951,134.20,134.28,134.18,134.28,15,4557
XLK,20221202,0952,134.25,134.53,134.24,134.50,69,21568
XLK,20221202,0953,134.51,134.57,134.45,134.45,26,8949
XLK,20221202,0954,134.47,134.47,134.34,134.39,18,4268
XLK,20221202,0955,134.39,134.39,134.17,134.18,21,10389
XLK,20221202,0956,134.17,134.23,134.10,134.13,14,6490
XLK,20221202,0957,134.10,134.11,134.02,134.07,29,11462
XLK,20221202,0958,134.07,134.14,134.05,134.14,11,3465
XLK,20221202,0959,134.13,134.13,134.07,134.07,16,5504
XLK,20221202,1000,134.07,134.16,133.86,133.86,56,20870
XLK,20221202,1001,133.87,133.98,133.87,133.97,19,5691
XLK,20221202,1002,133.96,134.05,133.95,134.03,14,2674
XLK,20221202,1003,134.02,134.05,133.95,133.96,18,5886
XLK,20221202,1004,133.98,134.00,133.92,133.99,10,5790
XLK,20221202,1005,134.01,134.03,133.98,133.98,8,2361
XLK,20221202,1006,133.98,134.00,133.97,134.00,10,3820
XLK,20221202,1007,134.06,134.06,133.97,133.98,6,1184
XLK,20221202,1008,133.93,133.96,133.88,133.89,13,4006
XLK,20221202,1009,133.88,133.95,133.86,133.93,10,2398
XLK,20221202,1010,133.96,133.96,133.82,133.82,19,23097
XLK,20221202,1011,133.82,133.94,133.82,133.90,13,7441
XLK,20221202,1012,133.91,134.03,133.88,134.03,16,6160
XLK,20221202,1013,134.00,134.02,133.92,134.01,19,5465
XLK,20221202,1014,134.05,134.05,133.97,133.97,8,2313
XLK,20221202,1015,133.97,134.01,133.92,133.92,16,3687
XLK,20221202,1016,133.95,134.01,133.95,134.01,8,2206
XLK,20221202,1017,133.99,134.09,133.99,134.02,31,13750
XLK,20221202,1018,134.02,134.04,133.90,133.92,13,4954
XLK,20221202,1019,133.93,134.02,133.93,134.01,8,2283
XLK,20221202,1020,134.03,134.07,133.99,134.05,11,2031
XLK,20221202,1021,134.07,134.07,134.02,134.07,12,2348
XLK,20221202,1022,134.08,134.16,134.08,134.13,13,7303
XLK,20221202,1023,134.13,134.15,134.10,134.15,6,2354
XLK,20221202,1024,134.15,134.24,134.15,134.21,19,6600
XLK,20221202,1025,134.18,134.25,134.17,134.25,12,3436
XLK,20221202,1026,134.28,134.44,134.28,134.44,21,12779
XLK,20221202,1027,134.44,134.44,134.33,134.40,14,8038
XLK,20221202,1028,134.37,134.39,134.28,134.28,14,3639
XLK,20221202,1029,134.29,134.40,134.28,134.40,14,3339
XLK,20221202,1030,134.40,134.40,134.28,134.29,11,3667
XLK,20221202,1031,134.28,134.37,134.28,134.37,14,4155
XLK,20221202,1032,134.35,134.39,134.34,134.36,14,8938
XLK,20221202,1033,134.34,134.36,134.29,134.29,8,2584
XLK,20221202,1034,134.29,134.47,134.29,134.43,22,10579
XLK,20221202,1035,134.45,134.51,134.39,134.45,16,3902
XLK,20221202,1036,134.38,134.43,134.36,134.43,8,1875
XLK,20221202,1037,134.43,134.44,134.41,134.41,6,1500
XLK,20221202,1038,134.40,134.51,134.39,134.42,30,12050
XLK,20221202,1039,134.46,134.58,134.41,134.41,34,6069
XLK,20221202,1040,134.39,134.58,134.39,134.57,19,7943
XLK,20221202,1041,134.58,134.75,134.56,134.74,20,6232
XLK,20221202,1042,134.73,134.78,134.61,134.61,18,12865
XLK,20221202,1043,134.62,134.67,134.62,134.64,11,2936
XLK,20221202,1044,134.69,134.70,134.67,134.70,9,3095
XLK,20221202,1045,134.69,134.83,134.68,134.81,32,8901
XLK,20221202,1046,134.82,134.87,134.78,134.84,23,12532
XLK,20221202,1047,134.85,134.89,134.76,134.80,22,4951
XLK,20221202,1048,134.81,134.82,134.63,134.67,119,37162
XLK,20221202,1049,134.68,134.69,134.59,134.60,19,9903
XLK,20221202,1050,134.65,134.65,134.62,134.62,3,2827
XLK,20221202,1051,134.63,134.63,134.56,134.58,12,2600
XLK,20221202,1052,134.58,134.60,134.54,134.56,9,2040
XLK,20221202,1053,134.55,134.55,134.50,134.52,9,5208
XLK,20221202,1054,134.53,134.57,134.52,134.56,11,3837
XLK,20221202,1055,134.56,134.60,134.56,134.59,5,1474
XLK,20221202,1056,134.61,134.71,134.60,134.70,19,5629
XLK,20221202,1057,134.66,134.67,134.63,134.66,12,2970
XLK,20221202,1058,134.62,134.63,134.53,134.54,16,3491
XLK,20221202,1059,134.52,134.53,134.50,134.51,7,2309
XLK,20221202,1100,134.47,134.50,134.45,134.45,10,11304
XLK,20221202,1101,134.44,134.46,134.42,134.43,13,8231
XLK,20221202,1102,134.39,134.46,134.39,134.39,11,8276
XLK,20221202,1103,134.40,134.50,134.38,134.50,14,3425
XLK,20221202,1104,134.49,134.54,134.49,134.49,17,6459
XLK,20221202,1105,134.44,134.49,134.44,134.45,8,1770
XLK,20221202,1106,134.43,134.53,134.41,134.53,29,6941
XLK,20221202,1107,134.57,134.57,134.43,134.44,15,3240
XLK,20221202,1108,134.45,134.52,134.44,134.52,18,4730
XLK,20221202,1109,134.57,134.66,134.53,134.53,17,2400
XLK,20221202,1110,134.53,134.75,134.53,134.75,13,2600
XLK,20221202,1111,134.76,134.79,134.74,134.76,13,2352
XLK,20221202,1112,134.75,134.77,134.68,134.71,18,8912
XLK,20221202,1113,134.69,134.77,134.69,134.77,17,4032
XLK,20221202,1114,134.75,134.87,134.75,134.87,20,7934
XLK,20221202,1115,134.78,134.79,134.69,134.69,15,18657
XLK,20221202,1116,134.66,134.77,134.66,134.72,9,3241
XLK,20221202,1117,134.72,134.81,134.71,134.74,13,5076
XLK,20221202,1118,134.74,134.83,134.73,134.78,11,3125
XLK,20221202,1119,134.76,134.76,134.69,134.69,6,2044
XLK,20221202,1120,134.69,134.70,134.65,134.67,12,3653
XLK,20221202,1121,134.67,134.70,134.62,134.62,7,3774
XLK,20221202,1122,134.61,134.66,134.59,134.66,16,7449
XLK,20221202,1123,134.63,134.64,134.62,134.63,6,1000
XLK,20221202,1124,134.62,134.62,134.59,134.59,10,1769
XLK,20221202,1125,134.61,134.62,134.58,134.59,11,2800
XLK,20221202,1126,134.58,134.58,134.49,134.51,15,3188
XLK,20221202,1127,134.51,134.54,134.46,134.47,14,5667
XLK,20221202,1128,134.49,134.51,134.49,134.50,7,1985
XLK,20221202,1129,134.46,134.48,134.44,134.45,11,5656
XLK,20221202,1130,134.45,134.51,134.45,134.50,12,4322
XLK,20221202,1131,134.50,134.51,134.48,134.48,5,2638
XLK,20221202,1132,134.49,134.51,134.40,134.41,11,24619
XLK,20221202,1133,134.40,134.47,134.39,134.42,12,5371
XLK,20221202,1134,134.44,134.48,134.44,134.48,9,1597
XLK,20221202,1135,134.48,134.48,134.46,134.46,7,3566
XLK,20221202,1136,134.46,134.48,134.45,134.45,6,2948
XLK,20221202,1137,134.45,134.45,134.27,134.29,23,6132
XLK,20221202,1138,134.28,134.34,134.27,134.29,22,7355
XLK,20221202,1139,134.28,134.28,134.19,134.24,17,10303
XLK,20221202,1140,134.21,134.24,134.20,134.20,19,6841
XLK,20221202,1141,134.19,134.24,134.17,134.23,26,12343
XLK,20221202,1142,134.23,134.25,134.22,134.22,15,5471
XLK,20221202,1143,134.23,134.36,134.23,134.36,15,8039
XLK,20221202,1144,134.34,134.34,134.29,134.30,5,1400
XLK,20221202,1145,134.28,134.29,134.25,134.29,8,3851
XLK,20221202,1146,134.33,134.34,134.29,134.29,15,8077
XLK,20221202,1147,134.30,134.32,134.28,134.31,12,12289
XLK,20221202,1148,134.30,134.32,134.27,134.29,13,7610
XLK,20221202,1149,134.29,134.35,134.26,134.31,19,14459
XLK,20221202,1150,134.28,134.32,134.26,134.27,12,2638
XLK,20221202,1151,134.28,134.33,134.28,134.33,9,1380
XLK,20221202,1152,134.29,134.31,134.24,134.25,9,3500
XLK,20221202,1153,134.25,134.31,134.25,134.27,9,2033
XLK,20221202,1154,134.27,134.31,134.27,134.29,6,2381
XLK,20221202,1155,134.31,134.31,134.28,134.29,4,1200
XLK,20221202,1156,134.31,134.35,134.29,134.33,12,4240
XLK,20221202,1157,134.33,134.34,134.31,134.32,5,2896
XLK,20221202,1158,134.30,134.30,134.17,134.17,13,5005
XLK,20221202,1159,134.18,134.22,134.15,134.21,10,3306
XLK,20221202,1200,134.21,134.37,134.18,134.37,13,6592
XLK,20221202,1201,134.36,134.36,134.27,134.27,10,3011
XLK,20221202,1202,134.30,134.32,134.27,134.27,12,2340
XLK,20221202,1203,134.30,134.30,134.23,134.26,5,4120
XLK,20221202,1204,134.26,134.28,134.20,134.22,15,7369
XLK,20221202,1205,134.18,134.19,134.10,134.10,11,4663
XLK,20221202,1206,134.11,134.16,134.11,134.15,10,3435
XLK,20221202,1207,134.14,134.17,134.10,134.10,26,9028
XLK,20221202,1208,134.13,134.14,134.11,134.13,6,3360
XLK,20221202,1209,134.11,134.13,134.08,134.08,12,5456
XLK,20221202,1210,134.05,134.11,133.99,134.01,25,12988
XLK,20221202,1211,134.01,134.06,134.01,134.05,16,8042
XLK,20221202,1212,134.03,134.07,134.01,134.07,11,3163
XLK,20221202,1213,134.08,134.22,134.07,134.22,19,4861
XLK,20221202,1214,134.23,134.24,134.17,134.20,15,4191
XLK,20221202,1215,134.18,134.22,134.17,134.22,8,2564
XLK,20221202,1216,134.21,134.30,134.21,134.28,12,2496
XLK,20221202,1217,134.26,134.30,134.25,134.28,11,2041
XLK,20221202,1218,134.28,134.31,134.28,134.30,4,1200
XLK,20221202,1219,134.31,134.32,134.28,134.29,10,3172
XLK,20221202,1220,134.28,134.33,134.25,134.31,11,3812
XLK,20221202,1221,134.31,134.32,134.25,134.31,9,5744
XLK,20221202,1222,134.35,134.35,134.26,134.26,8,1488
XLK,20221202,1223,134.27,134.33,134.27,134.33,4,1200
XLK,20221202,1224,134.31,134.31,134.29,134.30,12,5098
XLK,20221202,1225,134.31,134.33,134.28,134.28,22,12936
XLK,20221202,1226,134.27,134.29,134.23,134.29,11,4875
XLK,20221202,1227,134.26,134.27,134.19,134.26,12,1628
XLK,20221202,1228,134.28,134.40,134.28,134.37,11,1955
XLK,20221202,1229,134.35,134.39,134.34,134.39,7,4562
XLK,20221202,1230,134.39,134.39,134.36,134.37,7,1403
XLK,20221202,1231,134.38,134.38,134.33,134.36,9,9092
XLK,20221202,1232,134.38,134.43,134.38,134.41,7,1220
XLK,20221202,1233,134.40,134.42,134.36,134.36,12,4707
XLK,20221202,1234,134.36,134.40,134.36,134.39,6,1200
XLK,20221202,1235,134.34,134.38,134.31,134.31,7,1401
XLK,20221202,1236,134.32,134.33,134.32,134.32,5,927
XLK,20221202,1237,134.31,134.33,134.29,134.32,10,1900
XLK,20221202,1238,134.32,134.33,134.31,134.31,2,1509
XLK,20221202,1239,134.31,134.35,134.29,134.35,6,4138
XLK,20221202,1240,134.42,134.46,134.42,134.46,6,1800
XLK,20221202,1241,134.47,134.50,134.46,134.50,7,1730
XLK,20221202,1242,134.51,134.51,134.45,134.48,6,2017
XLK,20221202,1243,134.47,134.48,134.45,134.45,4,1000
XLK,20221202,1244,134.45,134.45,134.43,134.43,9,2701
XLK,20221202,1245,134.43,134.43,134.41,134.41,7,1787
XLK,20221202,1246,134.42,134.51,134.42,134.51,9,2996
XLK,20221202,1247,134.47,134.50,134.47,134.50,3,1440
XLK,20221202,1248,134.51,134.56,134.51,134.54,16,4376
XLK,20221202,1249,134.54,134.54,134.52,134.52,1,1063
XLK,20221202,1250,134.52,134.52,134.46,134.46,6,1557
XLK,20221202,1251,134.47,134.51,134.47,134.51,4,2369
XLK,20221202,1252,134.50,134.54,134.49,134.53,6,2180
XLK,20221202,1253,134.53,134.56,134.53,134.54,6,2001
XLK,20221202,1254,134.54,134.54,134.49,134.49,7,4324
XLK,20221202,1255,134.47,134.47,134.41,134.43,6,3356
XLK,20221202,1256,134.43,134.43,134.40,134.41,3,3268
XLK,20221202,1257,134.42,134.44,134.42,134.44,3,900
XLK,20221202,1258,134.43,134.46,134.42,134.46,9,1673
XLK,20221202,1259,134.46,134.46,134.44,134.46,8,2379
XLK,20221202,1300,134.46,134.47,134.44,134.46,6,4660
XLK,20221202,1301,134.47,134.50,134.43,134.43,15,6903
XLK,20221202,1302,134.45,134.50,134.45,134.50,7,2024
XLK,20221202,1303,134.52,134.52,134.51,134.52,3,795
XLK,20221202,1304,134.54,134.54,134.48,134.48,8,1470
XLK,20221202,1305,134.45,134.45,134.39,134.44,11,2763
XLK,20221202,1306,134.42,134.42,134.40,134.42,7,3770
XLK,20221202,1307,134.40,134.40,134.31,134.31,10,3394
XLK,20221202,1308,134.32,134.34,134.26,134.30,14,4170
XLK,20221202,1309,134.28,134.31,134.26,134.28,9,1809
XLK,20221202,1310,134.28,134.28,134.20,134.20,22,9413
XLK,20221202,1311,134.21,134.23,134.21,134.22,10,1484
XLK,20221202,1312,134.20,134.21,134.19,134.19,3,1698
XLK,20221202,1313,134.19,134.25,134.16,134.24,10,1900
XLK,20221202,1314,134.25,134.31,134.25,134.30,13,8506
XLK,20221202,1315,134.31,134.38,134.30,134.38,6,921
XLK,20221202,1316,134.37,134.43,134.34,134.43,10,3810
XLK,20221202,1317,134.43,134.44,134.41,134.42,9,3632
XLK,20221202,1318,134.41,134.44,134.40,134.43,10,2137
XLK,20221202,1319,134.44,134.45,134.43,134.43,6,2709
XLK,20221202,1320,134.44,134.46,134.44,134.44,8,1000
XLK,20221202,1321,134.46,134.46,134.31,134.33,15,4489
XLK,20221202,1322,134.34,134.40,134.34,134.38,9,3501
XLK,20221202,1323,134.39,134.43,134.39,134.43,5,4769
XLK,20221202,1324,134.44,134.44,134.40,134.44,8,2909
XLK,20221202,1325,134.42,134.45,134.38,134.38,8,1445
XLK,20221202,1326,134.40,134.43,134.39,134.39,7,1504
XLK,20221202,1327,134.38,134.44,134.38,134.44,9,2727
XLK,20221202,1328,134.45,134.49,134.45,134.49,8,2515
XLK,20221202,1329,134.50,134.50,134.45,134.45,8,1983
XLK,20221202,1330,134.45,134.47,134.36,134.41,11,3416
XLK,20221202,1331,134.42,134.48,134.41,134.47,10,2703
XLK,20221202,1332,134.49,134.50,134.46,134.48,8,2849
XLK,20221202,1333,134.48,134.50,134.48,134.50,2,1325
XLK,20221202,1334,134.51,134.54,134.48,134.53,15,6685
XLK,20221202,1335,134.53,134.55,134.49,134.55,15,5546
XLK,20221202,1336,134.54,134.57,134.54,134.55,5,1877
XLK,20221202,1337,134.54,134.54,134.48,134.48,6,2110
XLK,20221202,1338,134.47,134.49,134.45,134.47,7,4482
XLK,20221202,1339,134.45,134.49,134.45,134.49,11,2486
XLK,20221202,1340,134.48,134.49,134.45,134.48,10,4295
XLK,20221202,1341,134.48,134.48,134.44,134.44,5,2040
XLK,20221202,1342,134.41,134.48,134.41,134.47,9,2822
XLK,20221202,1343,134.46,134.51,134.46,134.49,8,2205
XLK,20221202,1344,134.48,134.52,134.48,134.48,7,4751
XLK,20221202,1345,134.47,134.50,134.42,134.50,10,2200
XLK,20221202,1346,134.47,134.62,134.47,134.59,16,4663
XLK,20221202,1347,134.60,134.63,134.57,134.60,15,4135
XLK,20221202,1348,134.62,134.64,134.61,134.63,5,2174
XLK,20221202,1349,134.65,134.69,134.65,134.67,9,15917
XLK,20221202,1350,134.69,134.74,134.69,134.72,14,23351
XLK,20221202,1351,134.73,134.73,134.69,134.72,10,9439
XLK,20221202,1352,134.72,134.74,134.68,134.73,13,4100
XLK,20221202,1353,134.75,134.84,134.75,134.83,26,9264
XLK,20221202,1354,134.83,134.83,134.79,134.81,5,1700
XLK,20221202,1355,134.82,134.91,134.82,134.90,10,3969
XLK,20221202,1356,134.91,135.02,134.90,135.00,67,30787
XLK,20221202,1357,135.00,135.08,134.99,135.05,39,11136
XLK,20221202,1358,135.07,135.08,134.99,135.00,11,16296
XLK,20221202,1359,134.98,135.06,134.96,135.06,15,5404
XLK,20221202,1400,135.08,135.11,135.03,135.03,18,8479
XLK,20221202,1401,135.04,135.06,134.98,134.98,17,4871
XLK,20221202,1402,134.97,135.15,134.97,135.15,17,6103
XLK,20221202,1403,135.14,135.27,135.14,135.24,23,8147
XLK,20221202,1404,135.23,135.33,135.22,135.30,23,8107
XLK,20221202,1405,135.29,135.34,135.20,135.26,92,40466
XLK,20221202,1406,135.27,135.31,135.25,135.26,21,19055
XLK,20221202,1407,135.25,135.38,135.21,135.35,40,47883
XLK,20221202,1408,135.36,135.41,135.32,135.39,22,15212
XLK,20221202,1409,135.40,135.55,135.39,135.51,41,29319
XLK,20221202,1410,135.50,135.53,135.43,135.46,35,21631
XLK,20221202,1411,135.46,135.52,135.41,135.52,54,25760
XLK,20221202,1412,135.52,135.55,135.49,135.49,25,16672
XLK,20221202,1413,135.49,135.63,135.49,135.62,40,22403
XLK,20221202,1414,135.64,135.66,135.61,135.65,29,13958
XLK,20221202,1415,135.67,135.67,135.55,135.58,29,6279
XLK,20221202,1416,135.59,135.77,135.58,135.75,26,11967
XLK,20221202,1417,135.75,135.76,135.68,135.69,20,10817
XLK,20221202,1418,135.69,135.81,135.69,135.71,22,8492
XLK,20221202,1419,135.72,135.73,135.66,135.67,22,8586
XLK,20221202,1420,135.68,135.68,135.55,135.55,22,7257
XLK,20221202,1421,135.55,135.60,135.54,135.56,20,5336
XLK,20221202,1422,135.55,135.61,135.55,135.57,12,4293
XLK,20221202,1423,135.57,135.58,135.46,135.46,16,3708
XLK,20221202,1424,135.45,135.48,135.37,135.38,15,5716
XLK,20221202,1425,135.38,135.44,135.38,135.42,10,4445
XLK,20221202,1426,135.43,135.43,135.31,135.34,15,6023
XLK,20221202,1427,135.34,135.39,135.26,135.27,25,9893
XLK,20221202,1428,135.27,135.27,135.21,135.22,14,6709
XLK,20221202,1429,135.24,135.32,135.21,135.31,20,3939
XLK,20221202,1430,135.31,135.35,135.28,135.34,18,7198
XLK,20221202,1431,135.35,135.37,135.29,135.32,23,7900
XLK,20221202,1432,135.31,135.37,135.22,135.22,26,44353
XLK,20221202,1433,135.22,135.22,135.13,135.16,22,7367
XLK,20221202,1434,135.15,135.15,135.08,135.11,12,4161
XLK,20221202,1435,135.10,135.11,135.06,135.06,14,6634
XLK,20221202,1436,135.07,135.14,135.04,135.04,16,5097
XLK,20221202,1437,135.03,135.05,134.90,134.91,23,6697
XLK,20221202,1438,134.90,135.04,134.89,135.04,37,20167
XLK,20221202,1439,135.03,135.08,135.02,135.07,39,16517
XLK,20221202,1440,135.10,135.14,135.05,135.06,33,12643
XLK,20221202,1441,135.06,135.07,135.00,135.07,27,26371
XLK,20221202,1442,135.07,135.14,135.04,135.12,32,13956
XLK,20221202,1443,135.11,135.12,135.03,135.07,24,11682
XLK,20221202,1444,135.07,135.09,135.03,135.06,19,6162
XLK,20221202,1445,135.05,135.05,134.95,135.03,40,15216
XLK,20221202,1446,135.02,135.02,134.97,134.99,23,10784
XLK,20221202,1447,134.98,135.02,134.98,134.99,20,12363
XLK,20221202,1448,134.98,134.99,134.89,134.94,37,13542
XLK,20221202,1449,134.94,134.97,134.91,134.96,21,6882
XLK,20221202,1450,134.97,135.07,134.91,134.93,145,52626
XLK,20221202,1451,134.92,135.05,134.90,135.05,39,17197
XLK,20221202,1452,135.04,135.06,135.02,135.05,31,11980
XLK,20221202,1453,135.07,135.16,135.07,135.15,40,18419
XLK,20221202,1454,135.17,135.21,135.14,135.14,40,17831
XLK,20221202,1455,135.14,135.28,135.13,135.28,59,22185
XLK,20221202,1456,135.28,135.38,135.25,135.38,45,15783
XLK,20221202,1457,135.39,135.40,135.26,135.36,58,21766
XLK,20221202,1458,135.36,135.44,135.33,135.40,55,32461
XLK,20221202,1459,135.40,135.41,135.28,135.36,131,218831
XLK,20221205,0830,134.32,134.68,134.27,134.67,51,38420
XLK,20221205,0831,134.66,134.86,134.65,134.74,40,11518
XLK,20221205,0832,134.80,134.82,134.59,134.59,51,13060
XLK,20221205,0833,134.56,134.76,134.56,134.59,53,8310
XLK,20221205,0834,134.57,134.69,134.55,134.68,34,8939
XLK,20221205,0835,134.69,134.84,134.67,134.84,63,22076
XLK,20221205,0836,134.84,135.04,134.82,134.97,70,24740
XLK,20221205,0837,134.97,135.01,134.84,134.84,52,14774
XLK,20221205,0838,134.84,134.99,134.81,134.99,63,22717
XLK,20221205,0839,134.99,135.04,134.92,134.98,46,12884
XLK,20221205,0840,134.98,135.06,134.87,134.88,48,15157
XLK,20221205,0841,134.87,134.94,134.83,134.88,55,18027
XLK,20221205,0842,134.89,135.02,134.84,134.98,38,9428
XLK,20221205,0843,134.99,135.01,134.92,134.96,34,9385
XLK,20221205,0844,134.98,134.99,134.83,134.92,33,7614
XLK,20221205,0845,134.90,134.94,134.81,134.87,47,11787
XLK,20221205,0846,134.85,134.90,134.72,134.82,46,10754
XLK,20221205,0847,134.85,134.89,134.73,134.83,41,10569
XLK,20221205,0848,134.84,134.92,134.81,134.85,37,12525
XLK,20221205,0849,134.84,135.06,134.82,135.04,51,16903
XLK,20221205,0850,135.05,135.07,134.94,134.95,46,14231
XLK,20221205,0851,134.97,134.99,134.90,134.95,38,12466
XLK,20221205,0852,134.94,135.02,134.90,134.94,37,11491
XLK,20221205,0853,134.94,135.06,134.94,134.98,53,29101
XLK,20221205,0854,134.97,135.07,134.96,135.05,47,12129
XLK,20221205,0855,135.04,135.04,134.88,134.92,61,25784
XLK,20221205,0856,134.93,134.93,134.82,134.89,29,9097
XLK,20221205,0857,134.86,134.91,134.84,134.89,16,6700
XLK,20221205,0858,134.90,134.93,134.82,134.82,29,11249
XLK,20221205,0859,134.80,134.83,134.65,134.67,43,18610
XLK,20221205,0900,134.64,134.64,133.87,134.30,431,116310
XLK,20221205,0901,134.27,134.27,134.03,134.17,191,57113
XLK,20221205,0902,134.16,134.19,134.03,134.16,195,57042
XLK,20221205,0903,134.15,134.35,134.06,134.34,109,58782
XLK,20221205,0904,134.33,134.50,134.33,134.47,64,20358
XLK,20221205,0905,134.45,134.47,134.23,134.25,65,17783
XLK,20221205,0906,134.24,134.47,134.24,134.45,45,12876
XLK,20221205,0907,134.42,134.45,134.30,134.35,35,8887
XLK,20221205,0908,134.30,134.30,134.15,134.17,38,15712
XLK,20221205,0909,134.18,134.20,134.10,134.16,70,21426
XLK,20221205,0910,134.20,134.30,134.11,134.26,40,11249
XLK,20221205,0911,134.27,134.49,134.26,134.41,39,14634
XLK,20221205,0912,134.44,134.49,134.40,134.48,26,10325
XLK,20221205,0913,134.48,134.49,134.43,134.44,23,8140
XLK,20221205,0914,134.45,134.49,134.37,134.37,18,4097
XLK,20221205,0915,134.35,134.40,134.24,134.24,29,7852
XLK,20221205,0916,134.23,134.36,134.23,134.27,27,5401
XLK,20221205,0917,134.28,134.38,134.25,134.30,32,6162
XLK,20221205,0918,134.31,134.31,134.25,134.26,22,7688
XLK,20221205,0919,134.26,134.26,134.12,134.12,42,12397
XLK,20221205,0920,134.13,134.16,134.04,134.07,37,12558
XLK,20221205,0921,134.06,134.15,134.01,134.08,33,10440
XLK,20221205,0922,134.07,134.14,134.06,134.06,25,6827
XLK,20221205,0923,134.07,134.19,134.06,134.19,46,9051
XLK,20221205,0924,134.18,134.23,134.18,134.21,22,4561
XLK,20221205,0925,134.21,134.26,134.17,134.22,19,7845
XLK,20221205,0926,134.22,134.37,134.22,134.36,31,12212
XLK,20221205,0927,134.35,134.51,134.33,134.44,36,7672
XLK,20221205,0928,134.38,134.38,134.21,134.23,19,6327
XLK,20221205,0929,134.21,134.21,134.13,134.15,28,11074
XLK,20221205,0930,134.12,134.15,133.93,133.97,30,8739
XLK,20221205,0931,134.03,134.07,134.02,134.06,23,7897
XLK,20221205,0932,134.11,134.22,134.07,134.14,42,14645
XLK,20221205,0933,134.15,134.27,134.14,134.23,27,9924
XLK,20221205,0934,134.24,134.32,134.24,134.31,14,3776
XLK,20221205,0935,134.31,134.32,134.26,134.26,16,5976
XLK,20221205,0936,134.34,134.42,134.33,134.35,18,3988
XLK,20221205,0937,134.36,134.39,134.33,134.33,14,5146
XLK,20221205,0938,134.31,134.34,134.22,134.24,21,7899
XLK,20221205,0939,134.25,134.35,134.23,134.35,18,5426
XLK,20221205,0940,134.39,134.44,134.39,134.40,11,2072
XLK,20221205,0941,134.42,134.58,134.42,134.54,26,8790
XLK,20221205,0942,134.55,134.57,134.47,134.52,26,6362
XLK,20221205,0943,134.51,134.56,134.51,134.51,21,5589
XLK,20221205,0944,134.48,134.57,134.48,134.53,16,4127
XLK,20221205,0945,134.54,134.59,134.45,134.45,11,2559
XLK,20221205,0946,134.45,134.52,134.45,134.52,22,5737
XLK,20221205,0947,134.50,134.55,134.48,134.49,11,2295
XLK,20221205,0948,134.56,134.59,134.52,134.54,15,4144
XLK,20221205,0949,134.55,134.60,134.53,134.58,15,3547
XLK,20221205,0950,134.58,134.60,134.53,134.54,13,3247
XLK,20221205,0951,134.55,134.56,134.42,134.42,18,4097
XLK,20221205,0952,134.42,134.46,134.33,134.38,18,6795
XLK,20221205,0953,134.38,134.38,134.29,134.35,16,8147
XLK,20221205,0954,134.35,134.39,134.27,134.27,32,9162
XLK,20221205,0955,134.29,134.42,134.29,134.41,10,2707
XLK,20221205,0956,134.37,134.41,134.37,134.38,15,5037
XLK,20221205,0957,134.38,134.41,134.35,134.37,12,2940
XLK,20221205,0958,134.34,134.35,134.30,134.34,9,3069
XLK,20221205,0959,134.36,134.46,134.36,134.46,17,5341
XLK,20221205,1000,134.47,134.55,134.47,134.55,21,5442
XLK,20221205,1001,134.56,134.65,134.54,134.55,38,15746
XLK,20221205,1002,134.54,134.56,134.39,134.49,47,152436
XLK,20221205,1003,134.49,134.58,134.49,134.53,19,13127
XLK,20221205,1004,134.52,134.61,134.51,134.59,18,9474
XLK,20221205,1005,134.60,134.61,134.51,134.53,16,3797
XLK,20221205,1006,134.55,134.57,134.53,134.57,13,23055
XLK,20221205,1007,134.60,134.63,134.52,134.52,17,3400
XLK,20221205,1008,134.52,134.60,134.52,134.58,13,4863
XLK,20221205,1009,134.61,134.62,134.58,134.60,9,1710
XLK,20221205,1010,134.60,134.61,134.57,134.58,12,4398
XLK,20221205,1011,134.58,134.72,134.58,134.72,20,6454
XLK,20221205,1012,134.72,134.80,134.72,134.77,17,7094
XLK,20221205,1013,134.78,134.78,134.68,134.68,18,5586
XLK,20221205,1014,134.68,134.68,134.51,134.51,30,15194
XLK,20221205,1015,134.52,134.58,134.49,134.50,22,5542
XLK,20221205,1016,134.52,134.52,134.40,134.41,18,6621
XLK,20221205,1017,134.41,134.41,134.31,134.31,19,8449
XLK,20221205,1018,134.29,134.29,134.22,134.22,36,10706
XLK,20221205,1019,134.23,134.30,134.22,134.26,14,19225
XLK,20221205,1020,134.26,134.27,134.23,134.25,12,5511
XLK,20221205,1021,134.27,134.27,134.08,134.12,29,10224
XLK,20221205,1022,134.12,134.17,134.08,134.08,21,5773
XLK,20221205,1023,134.07,134.12,134.05,134.11,18,4231
XLK,20221205,1024,134.08,134.10,134.07,134.07,12,5329
XLK,20221205,1025,134.06,134.08,133.96,133.99,22,7819
XLK,20221205,1026,133.99,134.04,133.98,134.00,26,6675
XLK,20221205,1027,133.99,134.06,133.98,134.05,22,9120
XLK,20221205,1028,134.05,134.05,133.99,134.01,20,7093
XLK,20221205,1029,134.01,134.03,133.99,134.03,20,4900
XLK,20221205,1030,134.02,134.04,133.96,133.97,23,7557
XLK,20221205,1031,133.94,133.94,133.87,133.89,16,9222
XLK,20221205,1032,133.88,133.88,133.81,133.85,21,10224
XLK,20221205,1033,133.84,133.86,133.74,133.75,17,6504
XLK,20221205,1034,133.72,133.80,133.72,133.72,25,19765
XLK,20221205,1035,133.71,133.72,133.65,133.65,24,7039
XLK,20221205,1036,133.65,133.71,133.62,133.65,18,4719
XLK,20221205,1037,133.65,133.70,133.65,133.68,11,6195
XLK,20221205,1038,133.68,133.79,133.67,133.79,19,6632
XLK,20221205,1039,133.79,133.79,133.73,133.74,15,5876
XLK,20221205,1040,133.75,133.79,133.73,133.79,17,4505
XLK,20221205,1041,133.79,133.82,133.78,133.80,14,11707
XLK,20221205,1042,133.82,133.83,133.75,133.75,16,5032
XLK,20221205,1043,133.74,133.79,133.73,133.79,14,3259
XLK,20221205,1044,133.79,133.81,133.76,133.76,22,7762
XLK,20221205,1045,133.73,133.83,133.73,133.83,14,3590
XLK,20221205,1046,133.82,133.83,133.80,133.80,8,2388
XLK,20221205,1047,133.82,133.82,133.78,133.78,14,2857
XLK,20221205,1048,133.76,133.80,133.75,133.78,15,10839
XLK,20221205,1049,133.78,133.79,133.76,133.76,13,2669