XLK,20211229,1120,175.36,175.39,175.33,175.38,12,3107
XLK,20211229,1121,175.38,175.39,175.37,175.39,3,1973
XLK,20211229,1122,175.38,175.41,175.38,175.41,6,2533
XLK,20211229,1123,175.40,175.40,175.35,175.36,10,2500
XLK,20211229,1124,175.38,175.38,175.33,175.34,6,1744
XLK,20211229,1125,175.34,175.37,175.30,175.31,13,4025
XLK,20211229,1126,175.32,175.36,175.32,175.33,7,1811
XLK,20211229,1127,175.34,175.36,175.34,175.35,8,3487
XLK,20211229,1128,175.34,175.34,175.29,175.30,7,4751
XLK,20211229,1129,175.31,175.31,175.24,175.26,13,5136
XLK,20211229,1130,175.26,175.26,175.24,175.24,4,3660
XLK,20211229,1131,175.24,175.24,175.21,175.22,9,2539
XLK,20211229,1132,175.21,175.21,175.18,175.18,11,3040
XLK,20211229,1133,175.18,175.26,175.17,175.22,10,2800
XLK,20211229,1134,175.23,175.26,175.21,175.26,9,4033
XLK,20211229,1135,175.28,175.39,175.27,175.37,22,11924
XLK,20211229,1136,175.35,175.41,175.35,175.35,21,9190
XLK,20211229,1137,175.35,175.43,175.35,175.42,12,7862
XLK,20211229,1138,175.41,175.44,175.40,175.43,12,4574
XLK,20211229,1139,175.42,175.47,175.42,175.46,8,5437
XLK,20211229,1140,175.46,175.47,175.41,175.42,13,6285
XLK,20211229,1141,175.42,175.44,175.41,175.43,8,4317
XLK,20211229,1142,175.43,175.44,175.41,175.41,8,6675
XLK,20211229,1143,175.42,175.43,175.41,175.43,8,6350
XLK,20211229,1144,175.44,175.45,175.43,175.44,7,4902
XLK,20211229,1145,175.43,175.44,175.35,175.35,9,3250
XLK,20211229,1146,175.35,175.36,175.32,175.34,16,11327
XLK,20211229,1147,175.36,175.38,175.34,175.37,8,3428
XLK,20211229,1148,175.38,175.38,175.36,175.36,7,3773
XLK,20211229,1149,175.37,175.42,175.37,175.40,14,7813
XLK,20211229,1150,175.42,175.46,175.42,175.44,7,6141
XLK,20211229,1151,175.44,175.46,175.42,175.42,8,2837
XLK,20211229,1152,175.42,175.43,175.40,175.43,9,4931
XLK,20211229,1153,175.44,175.49,175.44,175.48,11,8100
XLK,20211229,1154,175.50,175.50,175.44,175.45,8,3363
XLK,20211229,1155,175.45,175.51,175.45,175.46,13,4350
XLK,20211229,1156,175.46,175.47,175.45,175.47,9,2307
XLK,20211229,1157,175.46,175.48,175.45,175.47,5,4510
XLK,20211229,1158,175.46,175.48,175.45,175.47,9,5458
XLK,20211229,1159,175.48,175.55,175.46,175.55,16,6500
XLK,20211229,1200,175.55,175.62,175.52,175.62,14,4418
XLK,20211229,1201,175.64,175.65,175.62,175.63,17,5823
XLK,20211229,1202,175.63,175.64,175.56,175.61,31,10843
XLK,20211229,1203,175.61,175.62,175.59,175.59,9,2979
XLK,20211229,1204,175.62,175.65,175.61,175.64,13,7546
XLK,20211229,1205,175.63,175.68,175.61,175.67,16,8012
XLK,20211229,1206,175.65,175.67,175.65,175.66,5,3323
XLK,20211229,1207,175.65,175.66,175.61,175.63,8,1797
XLK,20211229,1208,175.63,175.64,175.61,175.62,6,3424
XLK,20211229,1209,175.63,175.65,175.63,175.65,5,2217
XLK,20211229,1210,175.64,175.64,175.59,175.61,7,2134
XLK,20211229,1211,175.60,175.61,175.54,175.55,16,14003
XLK,20211229,1212,175.55,175.56,175.54,175.54,5,2850
XLK,20211229,1213,175.54,175.59,175.54,175.59,8,4717
XLK,20211229,1214,175.59,175.59,175.57,175.59,4,1641
XLK,20211229,1215,175.59,175.59,175.57,175.59,5,4737
XLK,20211229,1216,175.60,175.60,175.55,175.55,9,2589
XLK,20211229,1217,175.54,175.55,175.53,175.55,6,3083
XLK,20211229,1218,175.55,175.57,175.54,175.55,8,5187
XLK,20211229,1219,175.57,175.60,175.54,175.59,15,6097
XLK,20211229,1220,175.58,175.58,175.52,175.53,12,7369
XLK,20211229,1221,175.53,175.54,175.51,175.54,8,2800
XLK,20211229,1222,175.54,175.57,175.54,175.54,8,7097
XLK,20211229,1223,175.53,175.53,175.48,175.50,14,10892
XLK,20211229,1224,175.52,175.53,175.49,175.50,9,2443
XLK,20211229,1225,175.52,175.54,175.50,175.53,7,3498
XLK,20211229,1226,175.53,175.53,175.50,175.50,5,2627
XLK,20211229,1227,175.49,175.49,175.48,175.48,4,1100
XLK,20211229,1228,175.48,175.48,175.45,175.47,5,3909
XLK,20211229,1229,175.48,175.49,175.47,175.49,4,1330
XLK,20211229,1230,175.48,175.57,175.48,175.57,13,4215
XLK,20211229,1231,175.58,175.60,175.57,175.59,7,4188
XLK,20211229,1232,175.59,175.59,175.55,175.55,4,1650
XLK,20211229,1233,175.55,175.55,175.53,175.54,3,5023
XLK,20211229,1234,175.54,175.55,175.54,175.55,3,2982
XLK,20211229,1235,175.54,175.56,175.54,175.56,3,2230
XLK,20211229,1236,175.57,175.57,175.52,175.53,7,3260
XLK,20211229,1237,175.54,175.54,175.49,175.49,8,4273
XLK,20211229,1238,175.49,175.49,175.46,175.46,6,3190
XLK,20211229,1239,175.47,175.48,175.43,175.48,9,10087
XLK,20211229,1240,175.48,175.51,175.47,175.51,3,900
XLK,20211229,1241,175.52,175.54,175.50,175.53,13,4793
XLK,20211229,1242,175.53,175.53,175.49,175.53,5,2320
XLK,20211229,1243,175.52,175.52,175.50,175.50,5,3792
XLK,20211229,1244,175.50,175.53,175.47,175.51,10,2252
XLK,20211229,1245,175.53,175.53,175.52,175.53,5,3825
XLK,20211229,1246,175.52,175.55,175.50,175.53,8,2895
XLK,20211229,1247,175.54,175.56,175.53,175.56,7,1715
XLK,20211229,1248,175.56,175.57,175.53,175.54,5,2500
XLK,20211229,1249,175.53,175.54,175.52,175.52,4,945
XLK,20211229,1250,175.52,175.52,175.48,175.50,12,4771
XLK,20211229,1251,175.50,175.51,175.48,175.49,8,1890
XLK,20211229,1252,175.50,175.52,175.49,175.52,8,3204
XLK,20211229,1253,175.51,175.54,175.49,175.54,6,2299
XLK,20211229,1254,175.54,175.62,175.54,175.62,7,6547
XLK,20211229,1255,175.62,175.69,175.58,175.69,16,5327
XLK,20211229,1256,175.69,175.70,175.66,175.66,10,2500
XLK,20211229,1257,175.66,175.71,175.66,175.71,7,5201
XLK,20211229,1258,175.72,175.73,175.67,175.68,22,13209
XLK,20211229,1259,175.68,175.69,175.64,175.65,10,2594
XLK,20211229,1300,175.64,175.64,175.60,175.63,10,4337
XLK,20211229,1301,175.63,175.64,175.61,175.63,10,7847
XLK,20211229,1302,175.65,175.65,175.59,175.59,10,2610
XLK,20211229,1303,175.59,175.60,175.57,175.59,6,3005
XLK,20211229,1304,175.60,175.60,175.57,175.59,7,2100
XLK,20211229,1305,175.58,175.60,175.58,175.59,8,2300
XLK,20211229,1306,175.59,175.60,175.58,175.60,5,1700
XLK,20211229,1307,175.59,175.60,175.57,175.58,10,4120
XLK,20211229,1308,175.59,175.59,175.56,175.57,4,8428
XLK,20211229,1309,175.57,175.58,175.55,175.58,11,4575
XLK,20211229,1310,175.59,175.66,175.59,175.66,8,4438
XLK,20211229,1311,175.66,175.74,175.63,175.72,16,10579
XLK,20211229,1312,175.71,175.71,175.69,175.70,10,4923
XLK,20211229,1313,175.71,175.71,175.69,175.70,9,2604
XLK,20211229,1314,175.70,175.77,175.70,175.76,10,7887
XLK,20211229,1315,175.75,175.75,175.68,175.68,12,4890
XLK,20211229,1316,175.69,175.73,175.68,175.72,5,5506
XLK,20211229,1317,175.72,175.74,175.71,175.71,7,2850
XLK,20211229,1318,175.69,175.72,175.69,175.71,4,1600
XLK,20211229,1319,175.71,175.72,175.70,175.71,4,1300
XLK,20211229,1320,175.70,175.73,175.69,175.73,7,2432
XLK,20211229,1321,175.73,175.74,175.72,175.73,8,7859
XLK,20211229,1322,175.73,175.76,175.73,175.75,6,3686
XLK,20211229,1323,175.74,175.74,175.72,175.72,7,4213
XLK,20211229,1324,175.72,175.72,175.68,175.68,9,2144
XLK,20211229,1325,175.67,175.71,175.67,175.71,9,2471
XLK,20211229,1326,175.71,175.78,175.70,175.75,11,7298
XLK,20211229,1327,175.76,175.77,175.73,175.77,10,5993
XLK,20211229,1328,175.78,175.78,175.75,175.76,5,1400
XLK,20211229,1329,175.76,175.78,175.74,175.74,9,4229
XLK,20211229,1330,175.74,175.82,175.74,175.81,9,4433
XLK,20211229,1331,175.80,175.82,175.78,175.78,6,1630
XLK,20211229,1332,175.77,175.79,175.77,175.79,5,1875
XLK,20211229,1333,175.80,175.85,175.80,175.84,12,5037
XLK,20211229,1334,175.85,175.86,175.84,175.86,8,3756
XLK,20211229,1335,175.86,175.88,175.85,175.88,7,2170
XLK,20211229,1336,175.87,175.89,175.86,175.88,7,3542
XLK,20211229,1337,175.88,175.93,175.86,175.90,14,3722
XLK,20211229,1338,175.90,175.90,175.88,175.89,7,4077
XLK,20211229,1339,175.91,175.91,175.87,175.87,8,3189
XLK,20211229,1340,175.87,175.87,175.78,175.82,15,4352
XLK,20211229,1341,175.81,175.82,175.79,175.82,9,5458
XLK,20211229,1342,175.83,175.83,175.81,175.81,7,2407
XLK,20211229,1343,175.81,175.81,175.79,175.80,3,3933
XLK,20211229,1344,175.80,175.83,175.80,175.83,5,3701
XLK,20211229,1345,175.83,175.83,175.81,175.81,6,2533
XLK,20211229,1346,175.81,175.81,175.78,175.79,8,4016
XLK,20211229,1347,175.79,175.79,175.77,175.79,8,2985
XLK,20211229,1348,175.80,175.80,175.79,175.79,4,1600
XLK,20211229,1349,175.80,175.82,175.79,175.82,7,4125
XLK,20211229,1350,175.82,175.90,175.81,175.87,22,9150
XLK,20211229,1351,175.86,175.94,175.85,175.94,15,6482
XLK,20211229,1352,175.93,175.94,175.90,175.92,16,14977
XLK,20211229,1353,175.92,175.96,175.92,175.96,12,6551
XLK,20211229,1354,175.96,175.96,175.92,175.93,7,4304
XLK,20211229,1355,175.92,175.97,175.90,175.95,28,17060
XLK,20211229,1356,175.95,175.98,175.94,175.96,12,8301
XLK,20211229,1357,175.95,175.96,175.93,175.96,6,1647
XLK,20211229,1358,175.95,175.96,175.93,175.93,9,2666
XLK,20211229,1359,175.94,175.95,175.93,175.95,12,4079
XLK,20211229,1400,175.94,175.94,175.82,175.82,15,7313
XLK,20211229,1401,175.83,175.85,175.80,175.80,13,7716
XLK,20211229,1402,175.79,175.80,175.76,175.79,14,6870
XLK,20211229,1403,175.80,175.86,175.80,175.82,14,5882
XLK,20211229,1404,175.81,175.83,175.80,175.83,7,4297
XLK,20211229,1405,175.82,175.84,175.80,175.82,11,4000
XLK,20211229,1406,175.82,175.89,175.82,175.86,20,4786
XLK,20211229,1407,175.85,175.89,175.84,175.89,13,4828
XLK,20211229,1408,175.88,175.90,175.85,175.86,15,6134
XLK,20211229,1409,175.86,175.90,175.82,175.89,16,6600
XLK,20211229,1410,175.90,175.92,175.89,175.92,13,5556
XLK,20211229,1411,175.92,175.92,175.90,175.92,10,5049
XLK,20211229,1412,175.92,175.92,175.87,175.91,17,12557
XLK,20211229,1413,175.90,175.90,175.85,175.87,12,5820
XLK,20211229,1414,175.86,175.89,175.83,175.88,12,8848
XLK,20211229,1415,175.88,175.91,175.84,175.91,8,4800
XLK,20211229,1416,175.91,175.96,175.90,175.96,14,16907
XLK,20211229,1417,175.94,175.99,175.93,175.99,9,13658
XLK,20211229,1418,175.98,175.99,175.96,175.98,9,6252
XLK,20211229,1419,175.99,176.04,175.98,175.99,13,8750
XLK,20211229,1420,175.98,175.99,175.96,175.96,15,8310
XLK,20211229,1421,175.96,175.97,175.89,175.93,13,4049
XLK,20211229,1422,175.93,175.95,175.93,175.93,6,5371
XLK,20211229,1423,175.94,175.96,175.92,175.94,11,5715
XLK,20211229,1424,175.94,175.94,175.89,175.89,13,12428
XLK,20211229,1425,175.88,175.94,175.88,175.92,19,11369
XLK,20211229,1426,175.93,175.98,175.93,175.96,8,3500
XLK,20211229,1427,175.97,175.98,175.96,175.98,12,12407
XLK,20211229,1428,175.99,175.99,175.94,175.95,13,7385
XLK,20211229,1429,175.96,175.97,175.90,175.92,17,12547
XLK,20211229,1430,175.93,175.98,175.93,175.96,17,11379
XLK,20211229,1431,175.97,176.01,175.97,176.00,14,10478
XLK,20211229,1432,176.01,176.07,176.00,176.05,21,14624
XLK,20211229,1433,176.05,176.15,176.05,176.15,28,19292
XLK,20211229,1434,176.15,176.20,176.14,176.16,39,34696
XLK,20211229,1435,176.17,176.20,176.12,176.13,22,11440
XLK,20211229,1436,176.15,176.17,176.14,176.14,13,6590
XLK,20211229,1437,176.15,176.15,176.10,176.11,26,15884
XLK,20211229,1438,176.10,176.11,176.05,176.07,18,14272
XLK,20211229,1439,176.07,176.12,176.06,176.12,11,8896
XLK,20211229,1440,176.12,176.19,176.12,176.19,10,11116
XLK,20211229,1441,176.19,176.20,176.13,176.15,34,30573
XLK,20211229,1442,176.15,176.16,176.09,176.12,25,24019
XLK,20211229,1443,176.12,176.16,176.11,176.13,14,15840
XLK,20211229,1444,176.12,176.15,176.09,176.10,33,20080
XLK,20211229,1445,176.10,176.14,176.08,176.10,21,24258
XLK,20211229,1446,176.10,176.17,176.10,176.16,20,19908
XLK,20211229,1447,176.16,176.20,176.15,176.16,20,30148
XLK,20211229,1448,176.15,176.22,176.14,176.19,28,32822
XLK,20211229,1449,176.20,176.22,176.15,176.18,43,39442
XLK,20211229,1450,176.18,176.30,176.12,176.16,221,129121
XLK,20211229,1451,176.17,176.28,176.17,176.23,79,48013
XLK,20211229,1452,176.23,176.26,176.20,176.21,23,25892
XLK,20211229,1453,176.21,176.23,176.18,176.19,20,27481
XLK,20211229,1454,176.19,176.21,176.05,176.12,73,59599
XLK,20211229,1455,176.12,176.12,176.03,176.04,41,48893
XLK,20211229,1456,176.05,176.05,175.94,175.99,64,43404
XLK,20211229,1457,176.01,176.05,175.98,176.04,24,26648
XLK,20211229,1458,176.04,176.04,175.97,175.99,27,56707
XLK,20211229,1459,175.99,175.99,175.85,175.88,86,184086
XLK,20211230,0830,175.95,176.08,175.61,175.86,110,113388
XLK,20211230,0831,175.85,175.93,175.72,175.77,93,28485
XLK,20211230,0832,175.79,175.79,175.59,175.75,83,32554
XLK,20211230,0833,175.76,175.79,175.64,175.78,72,23576
XLK,20211230,0834,175.72,175.89,175.70,175.89,72,21330
XLK,20211230,0835,175.87,175.92,175.79,175.83,36,9942
XLK,20211230,0836,175.82,175.96,175.82,175.90,90,73071
XLK,20211230,0837,175.90,175.91,175.81,175.87,84,37623
XLK,20211230,0838,175.87,175.91,175.73,175.90,65,20884
XLK,20211230,0839,175.90,175.91,175.82,175.86,62,22302
XLK,20211230,0840,175.85,175.87,175.71,175.73,62,23194
XLK,20211230,0841,175.75,175.76,175.56,175.60,77,22408
XLK,20211230,0842,175.57,175.57,175.39,175.39,82,34847
XLK,20211230,0843,175.38,175.56,175.38,175.53,77,23337
XLK,20211230,0844,175.53,175.61,175.48,175.56,52,13744
XLK,20211230,0845,175.55,175.70,175.43,175.67,62,20276
XLK,20211230,0846,175.70,175.72,175.58,175.61,32,9064
XLK,20211230,0847,175.64,175.66,175.59,175.61,29,6200
XLK,20211230,0848,175.61,175.62,175.46,175.49,21,6604
XLK,20211230,0849,175.48,175.54,175.41,175.44,27,8303
XLK,20211230,0850,175.44,175.55,175.44,175.54,48,18295
XLK,20211230,0851,175.55,175.61,175.50,175.50,35,16968
XLK,20211230,0852,175.50,175.52,175.37,175.50,33,13706
XLK,20211230,0853,175.57,175.63,175.57,175.60,31,13143
XLK,20211230,0854,175.64,175.68,175.57,175.60,23,4689
XLK,20211230,0855,175.59,175.68,175.55,175.68,34,7381
XLK,20211230,0856,175.66,175.72,175.66,175.68,23,6939
XLK,20211230,0857,175.66,175.76,175.66,175.67,24,12910
XLK,20211230,0858,175.66,175.75,175.66,175.72,15,8995
XLK,20211230,0859,175.72,175.80,175.70,175.76,37,16723
XLK,20211230,0900,175.77,175.83,175.73,175.81,33,11600
XLK,20211230,0901,175.82,175.83,175.73,175.75,36,23421
XLK,20211230,0902,175.75,175.82,175.73,175.81,23,6400
XLK,20211230,0903,175.82,175.90,175.82,175.84,45,29915
XLK,20211230,0904,175.84,175.90,175.82,175.88,25,13912
XLK,20211230,0905,175.87,175.98,175.83,175.97,42,14750
XLK,20211230,0906,175.98,175.99,175.92,175.93,14,10144
XLK,20211230,0907,175.94,176.06,175.94,176.05,24,10190
XLK,20211230,0908,176.05,176.11,176.01,176.11,20,11207
XLK,20211230,0909,176.10,176.16,176.10,176.13,20,9381
XLK,20211230,0910,176.14,176.15,176.06,176.07,21,9896
XLK,20211230,0911,176.05,176.09,176.02,176.02,13,5103
XLK,20211230,0912,176.04,176.04,176.00,176.03,38,14517
XLK,20211230,0913,176.04,176.14,176.01,176.10,32,6530
XLK,20211230,0914,176.10,176.24,176.10,176.23,23,10036
XLK,20211230,0915,176.22,176.23,176.10,176.20,28,8633
XLK,20211230,0916,176.21,176.37,176.20,176.37,37,13210
XLK,20211230,0917,176.39,176.43,176.32,176.32,31,20084
XLK,20211230,0918,176.33,176.35,176.28,176.35,29,9674
XLK,20211230,0919,176.35,176.42,176.32,176.42,18,6331
XLK,20211230,0920,176.42,176.42,176.32,176.35,24,15630
XLK,20211230,0921,176.34,176.38,176.27,176.36,27,15275
XLK,20211230,0922,176.36,176.40,176.34,176.36,29,8101
XLK,20211230,0923,176.40,176.42,176.38,176.42,12,2460
XLK,20211230,0924,176.42,176.47,176.38,176.45,23,16072
XLK,20211230,0925,176.45,176.47,176.40,176.46,13,3684
XLK,20211230,0926,176.44,176.49,176.41,176.48,16,5336
XLK,20211230,0927,176.46,176.53,176.46,176.52,20,5184
XLK,20211230,0928,176.54,176.54,176.44,176.44,15,3940
XLK,20211230,0929,176.43,176.49,176.43,176.43,94,43843
XLK,20211230,0930,176.42,176.47,176.32,176.32,36,12603
XLK,20211230,0931,176.29,176.29,176.21,176.24,23,14693
XLK,20211230,0932,176.24,176.28,176.22,176.23,17,5019
XLK,20211230,0933,176.24,176.29,176.24,176.26,23,7205
XLK,20211230,0934,176.30,176.30,176.26,176.30,17,5573
XLK,20211230,0935,176.32,176.35,176.28,176.28,22,12084
XLK,20211230,0936,176.29,176.34,176.29,176.31,15,12799
XLK,20211230,0937,176.31,176.37,176.31,176.34,17,11501
XLK,20211230,0938,176.34,176.34,176.24,176.28,13,5348
XLK,20211230,0939,176.28,176.32,176.25,176.25,11,3108
XLK,20211230,0940,176.25,176.31,176.25,176.31,13,11818
XLK,20211230,0941,176.30,176.32,176.29,176.31,13,3868
XLK,20211230,0942,176.31,176.35,176.28,176.30,16,7098
XLK,20211230,0943,176.30,176.31,176.25,176.27,12,2699
XLK,20211230,0944,176.27,176.32,176.26,176.32,8,5049
XLK,20211230,0945,176.31,176.36,176.31,176.32,19,17958
XLK,20211230,0946,176.31,176.33,176.29,176.32,17,5862
XLK,20211230,0947,176.34,176.38,176.32,176.36,12,4340
XLK,20211230,0948,176.35,176.37,176.33,176.35,13,4030
XLK,20211230,0949,176.35,176.35,176.27,176.33,21,9949
XLK,20211230,0950,176.32,176.35,176.31,176.33,16,4452
XLK,20211230,0951,176.33,176.40,176.30,176.38,20,8473
XLK,20211230,0952,176.38,176.40,176.37,176.39,6,2805
XLK,20211230,0953,176.40,176.41,176.35,176.36,13,2879
XLK,20211230,0954,176.37,176.37,176.33,176.33,7,1844
XLK,20211230,0955,176.32,176.33,176.26,176.27,19,7161
XLK,20211230,0956,176.27,176.28,176.10,176.10,13,5868
XLK,20211230,0957,176.10,176.18,176.10,176.17,37,23790
XLK,20211230,0958,176.16,176.16,176.08,176.12,26,15404
XLK,20211230,0959,176.12,176.12,176.07,176.10,17,10262
XLK,20211230,1000,176.08,176.11,176.00,176.00,21,8952
XLK,20211230,1001,176.01,176.01,175.97,175.97,27,16492
XLK,20211230,1002,175.97,176.02,175.96,176.01,11,7098
XLK,20211230,1003,176.00,176.04,175.97,176.04,13,3200
XLK,20211230,1004,176.03,176.04,176.00,176.02,20,4265
XLK,20211230,1005,176.03,176.07,176.03,176.04,11,4050
XLK,20211230,1006,176.05,176.08,176.05,176.05,5,1420
XLK,20211230,1007,176.04,176.05,175.96,176.00,18,4065
XLK,20211230,1008,176.01,176.05,176.01,176.02,18,5122
XLK,20211230,1009,176.02,176.03,175.97,175.99,11,3140
XLK,20211230,1010,175.97,176.07,175.95,176.05,17,4050
XLK,20211230,1011,176.05,176.11,176.05,176.09,22,7908
XLK,20211230,1012,176.10,176.16,176.10,176.13,12,4667
XLK,20211230,1013,176.13,176.19,176.13,176.19,6,1400
XLK,20211230,1014,176.18,176.19,176.15,176.15,15,4583
XLK,20211230,1015,176.15,176.18,176.14,176.17,12,3808
XLK,20211230,1016,176.16,176.22,176.16,176.21,12,25855
XLK,20211230,1017,176.23,176.23,176.19,176.20,8,2293
XLK,20211230,1018,176.21,176.21,176.16,176.16,10,6582
XLK,20211230,1019,176.17,176.18,176.13,176.14,12,3716
XLK,20211230,1020,176.11,176.11,176.08,176.10,16,4068
XLK,20211230,1021,176.11,176.12,176.08,176.11,12,5317
XLK,20211230,1022,176.10,176.20,176.10,176.18,11,5100
XLK,20211230,1023,176.19,176.24,176.17,176.22,18,3845
XLK,20211230,1024,176.21,176.22,176.20,176.22,6,1456
XLK,20211230,1025,176.21,176.25,176.19,176.25,11,8615
XLK,20211230,1026,176.24,176.28,176.22,176.28,9,3708
XLK,20211230,1027,176.30,176.33,176.28,176.31,10,2100
XLK,20211230,1028,176.31,176.34,176.29,176.30,14,4658
XLK,20211230,1029,176.30,176.31,176.25,176.26,9,4150
XLK,20211230,1030,176.25,176.26,176.17,176.24,14,6166
XLK,20211230,1031,176.24,176.24,176.19,176.21,10,3548
XLK,20211230,1032,176.21,176.21,176.14,176.16,8,2800
XLK,20211230,1033,176.17,176.19,176.16,176.16,6,3995
XLK,20211230,1034,176.15,176.16,176.04,176.08,17,5814
XLK,20211230,1035,176.10,176.12,176.08,176.11,11,4045
XLK,20211230,1036,176.09,176.12,176.06,176.11,19,12409
XLK,20211230,1037,176.11,176.12,176.10,176.10,7,5521
XLK,20211230,1038,176.11,176.11,176.10,176.11,5,2564
XLK,20211230,1039,176.12,176.19,176.10,176.18,21,3341
XLK,20211230,1040,176.17,176.18,176.13,176.14,15,4226
XLK,20211230,1041,176.14,176.19,176.14,176.15,11,5871
XLK,20211230,1042,176.16,176.17,176.10,176.11,14,4554
XLK,20211230,1043,176.10,176.10,175.98,176.06,25,9226
XLK,20211230,1044,176.05,176.05,175.97,176.00,18,5531
XLK,20211230,1045,176.00,176.00,175.97,175.98,17,5371
XLK,20211230,1046,175.98,176.03,175.98,176.03,6,1208
XLK,20211230,1047,176.02,176.05,175.98,175.98,19,8673
XLK,20211230,1048,175.99,176.00,175.96,175.99,17,6430
XLK,20211230,1049,175.99,176.04,175.99,176.04,18,6865
XLK,20211230,1050,176.04,176.06,176.03,176.06,9,1525
XLK,20211230,1051,176.08,176.12,176.07,176.08,29,6493
XLK,20211230,1052,176.09,176.10,176.07,176.09,18,5127
XLK,20211230,1053,176.09,176.12,176.09,176.12,5,4568
XLK,20211230,1054,176.13,176.15,176.11,176.11,10,3200
XLK,20211230,1055,176.11,176.12,176.06,176.10,6,3011
XLK,20211230,1056,176.09,176.09,176.07,176.09,8,3138
XLK,20211230,1057,176.09,176.13,176.09,176.12,12,4375
XLK,20211230,1058,176.11,176.13,176.11,176.13,7,3064
XLK,20211230,1059,176.12,176.15,176.12,176.14,11,4274
XLK,20211230,1100,176.14,176.19,176.13,176.18,8,3387
XLK,20211230,1101,176.18,176.25,176.17,176.24,9,5258
XLK,20211230,1102,176.25,176.25,176.21,176.23,7,4700
XLK,20211230,1103,176.23,176.25,176.22,176.24,6,7272
XLK,20211230,1104,176.24,176.26,176.22,176.24,6,2607
XLK,20211230,1105,176.22,176.23,176.22,176.22,5,4845
XLK,20211230,1106,176.22,176.27,176.22,176.25,10,3100
XLK,20211230,1107,176.24,176.24,176.22,176.22,5,1724
XLK,20211230,1108,176.22,176.22,176.21,176.21,3,1627
XLK,20211230,1109,176.21,176.22,176.16,176.16,10,3104
XLK,20211230,1110,176.18,176.18,176.14,176.14,7,5059
XLK,20211230,1111,176.12,176.14,176.12,176.14,7,5195
XLK,20211230,1112,176.15,176.15,176.13,176.15,9,4350
XLK,20211230,1113,176.14,176.14,176.08,176.10,14,8013
XLK,20211230,1114,176.11,176.11,176.09,176.11,7,3106
XLK,20211230,1115,176.11,176.11,176.07,176.07,7,3912
XLK,20211230,1116,176.08,176.09,176.05,176.08,9,5134
XLK,20211230,1117,176.08,176.08,176.06,176.07,6,5101
XLK,20211230,1118,176.07,176.07,175.95,175.99,32,10927
XLK,20211230,1119,176.00,176.00,175.94,175.95,9,4679
XLK,20211230,1120,175.95,175.96,175.92,175.93,10,4201
XLK,20211230,1121,175.92,175.96,175.92,175.96,7,3727
XLK,20211230,1122,175.96,175.98,175.95,175.96,10,3644
XLK,20211230,1123,175.96,175.99,175.94,175.95,24,101881
XLK,20211230,1124,175.94,175.95,175.93,175.94,5,4176
XLK,20211230,1125,175.95,175.98,175.95,175.97,14,8014
XLK,20211230,1126,175.96,175.99,175.95,175.99,13,10431
XLK,20211230,1127,176.00,176.03,176.00,176.02,13,9835
XLK,20211230,1128,176.03,176.05,176.02,176.05,11,9522
XLK,20211230,1129,176.06,176.06,176.05,176.06,5,10839
XLK,20211230,1130,176.06,176.06,176.01,176.01,11,6420
XLK,20211230,1131,176.01,176.05,176.01,176.05,8,4500
XLK,20211230,1132,176.05,176.06,176.04,176.04,9,7538
XLK,20211230,1133,176.04,176.06,176.02,176.03,9,7551
XLK,20211230,1134,176.03,176.03,175.97,175.99,10,4600
XLK,20211230,1135,176.00,176.03,175.98,176.02,13,12262
XLK,20211230,1136,176.03,176.03,176.01,176.02,10,10351
XLK,20211230,1137,176.03,176.04,176.00,176.04,17,9178
XLK,20211230,1138,176.04,176.07,176.03,176.05,17,9968
XLK,20211230,1139,176.06,176.08,176.06,176.07,4,7205
XLK,20211230,1140,176.08,176.09,176.04,176.07,10,8268
XLK,20211230,1141,176.08,176.10,176.07,176.09,16,10320
XLK,20211230,1142,176.09,176.12,176.07,176.11,8,18005
XLK,20211230,1143,176.10,176.10,176.07,176.10,11,4024
XLK,20211230,1144,176.12,176.12,176.10,176.10,7,9436
XLK,20211230,1145,176.09,176.09,176.05,176.07,9,6925
XLK,20211230,1146,176.08,176.08,176.06,176.07,12,5310
XLK,20211230,1147,176.07,176.08,176.06,176.08,7,9249
XLK,20211230,1148,176.09,176.09,176.06,176.08,10,8764
XLK,20211230,1149,176.09,176.10,176.09,176.09,11,18964
XLK,20211230,1150,176.09,176.12,176.07,176.10,9,9524
XLK,20211230,1151,176.11,176.11,176.06,176.06,11,6188
XLK,20211230,1152,176.06,176.10,176.06,176.09,13,11286
XLK,20211230,1153,176.10,176.11,176.08,176.08,9,7436
XLK,20211230,1154,176.09,176.11,176.06,176.06,10,9173
XLK,20211230,1155,176.07,176.10,176.07,176.09,5,7290
XLK,20211230,1156,176.09,176.11,176.08,176.09,6,7490
XLK,20211230,1157,176.09,176.11,176.09,176.11,4,3983
XLK,20211230,1158,176.11,176.15,176.11,176.14,13,12509
XLK,20211230,1159,176.14,176.15,176.12,176.12,8,8150
XLK,20211230,1200,176.12,176.12,176.09,176.09,9,3316
XLK,20211230,1201,176.10,176.10,176.06,176.07,6,6323
XLK,20211230,1202,176.08,176.08,176.04,176.04,8,6030
XLK,20211230,1203,176.04,176.04,176.00,176.01,7,4530
XLK,20211230,1204,176.01,176.02,176.00,176.00,6,2800
XLK,20211230,1205,176.01,176.04,176.00,176.03,11,4637
XLK,20211230,1206,176.04,176.04,176.02,176.03,4,2525
XLK,20211230,1207,176.03,176.05,176.02,176.02,6,8150
XLK,20211230,1208,176.02,176.03,176.01,176.03,7,6039
XLK,20211230,1209,176.02,176.05,176.01,176.03,8,3275
XLK,20211230,1210,176.02,176.02,175.89,175.94,20,5632
XLK,20211230,1211,175.95,175.97,175.94,175.95,6,2450
XLK,20211230,1212,175.95,175.96,175.94,175.94,5,2199
XLK,20211230,1213,175.92,175.92,175.91,175.91,4,2628
XLK,20211230,1214,175.90,175.91,175.89,175.90,7,4122
XLK,20211230,1215,175.89,175.93,175.89,175.92,5,3215
XLK,20211230,1216,175.93,175.95,175.93,175.93,5,4068
XLK,20211230,1217,175.93,175.93,175.88,175.89,8,3118
XLK,20211230,1218,175.88,175.88,175.81,175.81,8,3266
XLK,20211230,1219,175.81,175.83,175.78,175.79,12,5650
XLK,20211230,1220,175.80,175.84,175.80,175.81,13,8740
XLK,20211230,1221,175.83,175.84,175.78,175.78,10,8748
XLK,20211230,1222,175.79,175.83,175.79,175.83,6,6000
XLK,20211230,1223,175.82,175.88,175.82,175.88,14,4054
XLK,20211230,1224,175.88,175.91,175.88,175.89,12,3960
XLK,20211230,1225,175.89,175.89,175.87,175.87,2,2279
XLK,20211230,1226,175.86,175.87,175.85,175.87,4,2232
XLK,20211230,1227,175.87,175.87,175.85,175.87,11,9364
XLK,20211230,1228,175.86,175.87,175.84,175.87,6,5961
XLK,20211230,1229,175.88,175.90,175.86,175.86,10,3705
XLK,20211230,1230,175.87,175.90,175.86,175.90,7,2199
XLK,20211230,1231,175.90,175.91,175.88,175.88,6,4145
XLK,20211230,1232,175.89,175.91,175.88,175.91,5,3890
XLK,20211230,1233,175.91,175.93,175.91,175.93,2,4256
XLK,20211230,1234,175.94,175.95,175.92,175.92,4,3218
XLK,20211230,1235,175.92,175.92,175.91,175.92,6,3950
XLK,20211230,1236,175.92,175.92,175.88,175.91,9,6378
XLK,20211230,1237,175.89,175.90,175.88,175.90,14,3499
XLK,20211230,1238,175.92,175.93,175.91,175.92,5,6740
XLK,20211230,1239,175.92,175.93,175.91,175.92,8,3071
XLK,20211230,1240,175.91,175.91,175.88,175.89,9,4434
XLK,20211230,1241,175.90,175.91,175.89,175.91,4,5134
XLK,20211230,1242,175.92,175.94,175.92,175.94,7,5477
XLK,20211230,1243,175.93,175.93,175.90,175.91,9,5709
XLK,20211230,1244,175.93,175.93,175.92,175.93,7,6209
XLK,20211230,1245,175.95,175.98,175.95,175.96,8,6732
XLK,20211230,1246,175.96,175.96,175.94,175.96,4,2262
XLK,20211230,1247,175.95,175.95,175.92,175.94,11,6668
XLK,20211230,1248,175.93,175.95,175.87,175.87,12,5410
XLK,20211230,1249,175.87,175.89,175.86,175.87,5,2020
XLK,20211230,1250,175.88,175.88,175.86,175.87,4,4506
XLK,20211230,1251,175.88,175.89,175.87,175.88,8,7500
XLK,20211230,1252,175.88,175.92,175.88,175.92,8,3011
XLK,20211230,1253,175.91,175.91,175.90,175.90,6,1200
XLK,20211230,1254,175.90,175.90,175.88,175.90,8,4033
XLK,20211230,1255,175.89,175.89,175.85,175.88,7,3293
XLK,20211230,1256,175.88,175.88,175.87,175.88,4,2124
XLK,20211230,1257,175.87,175.87,175.84,175.84,8,5284
XLK,20211230,1258,175.83,175.83,175.77,175.78,10,3669
XLK,20211230,1259,175.80,175.82,175.79,175.82,7,2400
XLK,20211230,1300,175.82,175.82,175.68,175.68,20,13296
XLK,20211230,1301,175.69,175.69,175.47,175.48,32,15418
XLK,20211230,1302,175.51,175.60,175.51,175.58,19,8647
XLK,20211230,1303,175.58,175.59,175.54,175.54,10,3940
XLK,20211230,1304,175.55,175.59,175.54,175.55,22,76991
XLK,20211230,1305,175.54,175.54,175.49,175.49,14,7936
XLK,20211230,1306,175.47,175.56,175.47,175.56,23,12340
XLK,20211230,1307,175.56,175.59,175.55,175.59,16,6999
XLK,20211230,1308,175.58,175.64,175.57,175.63,27,11151
XLK,20211230,1309,175.63,175.68,175.62,175.65,19,21927
XLK,20211230,1310,175.66,175.68,175.64,175.66,10,7571
XLK,20211230,1311,175.65,175.67,175.62,175.63,13,6908
XLK,20211230,1312,175.63,175.65,175.60,175.60,11,7381
XLK,20211230,1313,175.60,175.61,175.59,175.61,9,5441
XLK,20211230,1314,175.61,175.66,175.61,175.66,15,8567
XLK,20211230,1315,175.66,175.72,175.64,175.72,16,10431
XLK,20211230,1316,175.72,175.74,175.70,175.72,18,9652
XLK,20211230,1317,175.72,175.73,175.71,175.71,11,5547
XLK,20211230,1318,175.72,175.72,175.69,175.71,10,6200
XLK,20211230,1319,175.70,175.71,175.67,175.68,11,5670
XLK,20211230,1320,175.69,175.69,175.65,175.66,20,8577
XLK,20211230,1321,175.66,175.71,175.66,175.68,10,5592
XLK,20211230,1322,175.69,175.73,175.64,175.65,21,6991
XLK,20211230,1323,175.66,175.67,175.63,175.63,8,4800
XLK,20211230,1324,175.64,175.65,175.61,175.61,8,4384
XLK,20211230,1325,175.62,175.69,175.62,175.68,11,7185
XLK,20211230,1326,175.66,175.69,175.65,175.67,8,4704
XLK,20211230,1327,175.67,175.69,175.66,175.68,13,9086
XLK,20211230,1328,175.67,175.69,175.67,175.67,11,5605
XLK,20211230,1329,175.67,175.71,175.65,175.71,12,6101
XLK,20211230,1330,175.69,175.70,175.65,175.65,14,5488
XLK,20211230,1331,175.66,175.70,175.66,175.69,11,5146
XLK,20211230,1332,175.69,175.69,175.66,175.68,5,2908
XLK,20211230,1333,175.68,175.70,175.68,175.70,4,4744
XLK,20211230,1334,175.70,175.71,175.68,175.69,5,6302
XLK,20211230,1335,175.69,175.71,175.69,175.71,16,5447
XLK,20211230,1336,175.72,175.72,175.71,175.72,7,6342
XLK,20211230,1337,175.73,175.76,175.72,175.75,19,9408
XLK,20211230,1338,175.75,175.78,175.75,175.76,5,2500
XLK,20211230,1339,175.77,175.78,175.76,175.77,5,2966
XLK,20211230,1340,175.77,175.80,175.77,175.80,7,4062
XLK,20211230,1341,175.80,175.82,175.80,175.82,6,6328
XLK,20211230,1342,175.82,175.83,175.80,175.81,5,2030
XLK,20211230,1343,175.81,175.83,175.81,175.83,12,9160
XLK,20211230,1344,175.82,175.87,175.82,175.86,12,5779
XLK,20211230,1345,175.86,175.86,175.83,175.84,8,2448
XLK,20211230,1346,175.85,175.85,175.83,175.85,5,4076
XLK,20211230,1347,175.85,175.85,175.80,175.83,10,5148
XLK,20211230,1348,175.82,175.83,175.79,175.83,12,7502
XLK,20211230,1349,175.82,175.82,175.80,175.81,8,5700
XLK,20211230,1350,175.81,175.85,175.80,175.83,9,5066
XLK,20211230,1351,175.82,175.82,175.79,175.80,11,11958
XLK,20211230,1352,175.79,175.79,175.76,175.76,8,6368
XLK,20211230,1353,175.76,175.78,175.76,175.78,10,8823
XLK,20211230,1354,175.78,175.80,175.78,175.79,7,5967
XLK,20211230,1355,175.79,175.79,175.76,175.77,8,6700
XLK,20211230,1356,175.76,175.78,175.76,175.78,7,6555
XLK,20211230,1357,175.77,175.77,175.75,175.75,13,8571
XLK,20211230,1358,175.75,175.79,175.75,175.77,8,16551
XLK,20211230,1359,175.77,175.79,175.75,175.79,9,4800
XLK,20211230,1400,175.79,175.79,175.73,175.76,14,8267
XLK,20211230,1401,175.77,175.78,175.68,175.71,33,14661
XLK,20211230,1402,175.71,175.71,175.64,175.65,14,14739
XLK,20211230,1403,175.65,175.67,175.61,175.67,14,16850
XLK,20211230,1404,175.67,175.71,175.65,175.68,11,7532
XLK,20211230,1405,175.70,175.73,175.68,175.70,12,4195
XLK,20211230,1406,175.70,175.70,175.66,175.67,5,1800
XLK,20211230,1407,175.67,175.67,175.64,175.65,6,4151
XLK,20211230,1408,175.62,175.62,175.58,175.61,13,6283
XLK,20211230,1409,175.60,175.60,175.56,175.57,12,4779
XLK,20211230,1410,175.57,175.57,175.45,175.45,17,9479
XLK,20211230,1411,175.44,175.46,175.42,175.43,20,10528
XLK,20211230,1412,175.44,175.52,175.44,175.51,19,6114
XLK,20211230,1413,175.51,175.53,175.48,175.50,15,11798
XLK,20211230,1414,175.49,175.49,175.45,175.49,8,3420
XLK,20211230,1415,175.49,175.50,175.44,175.47,14,5006
XLK,20211230,1416,175.47,175.49,175.46,175.47,14,10455
XLK,20211230,1417,175.47,175.51,175.44,175.51,11,7620
XLK,20211230,1418,175.51,175.57,175.51,175.55,16,12450
XLK,20211230,1419,175.56,175.57,175.50,175.51,21,11385
XLK,20211230,1420,175.51,175.54,175.51,175.54,16,5498
XLK,20211230,1421,175.54,175.54,175.52,175.54,12,8979
XLK,20211230,1422,175.53,175.56,175.53,175.55,11,6906
XLK,20211230,1423,175.55,175.56,175.55,175.55,4,5284
XLK,20211230,1424,175.54,175.54,175.46,175.50,17,20807
XLK,20211230,1425,175.49,175.55,175.46,175.53,16,5398
XLK,20211230,1426,175.53,175.54,175.48,175.50,20,16708
XLK,20211230,1427,175.50,175.50,175.45,175.46,5,6697
XLK,20211230,1428,175.46,175.46,175.40,175.42,20,14695
XLK,20211230,1429,175.41,175.44,175.41,175.41,11,5661
XLK,20211230,1430,175.43,175.49,175.43,175.48,28,21003
XLK,20211230,1431,175.48,175.49,175.43,175.44,17,18328
XLK,20211230,1432,175.45,175.46,175.40,175.42,20,10500
XLK,20211230,1433,175.43,175.47,175.41,175.45,21,15194
XLK,20211230,1434,175.47,175.47,175.35,175.36,20,17390
XLK,20211230,1435,175.36,175.39,175.31,175.39,20,16230
XLK,20211230,1436,175.39,175.39,175.27,175.33,33,25475
XLK,20211230,1437,175.34,175.35,175.30,175.31,21,8231
XLK,20211230,1438,175.31,175.31,175.27,175.29,20,23090
XLK,20211230,1439,175.29,175.29,175.24,175.26,14,11880
XLK,20211230,1440,175.26,175.27,175.22,175.23,17,15561
XLK,20211230,1441,175.23,175.24,175.20,175.22,29,13546
XLK,20211230,1442,175.22,175.22,175.11,175.18,29,22320
XLK,20211230,1443,175.19,175.25,175.18,175.19,29,15536
XLK,20211230,1444,175.19,175.19,175.15,175.17,19,15256
XLK,20211230,1445,175.15,175.15,175.03,175.03,44,32539
XLK,20211230,1446,175.03,175.17,175.03,175.16,36,25003
XLK,20211230,1447,175.17,175.18,175.09,175.18,34,13843
XLK,20211230,1448,175.17,175.17,175.03,175.03,20,14524
XLK,20211230,1449,175.02,175.06,174.95,175.06,55,33259
XLK,20211230,1450,175.05,175.05,174.76,174.89,165,99634
XLK,20211230,1451,174.89,174.89,174.71,174.75,69,38465
XLK,20211230,1452,174.76,174.93,174.76,174.89,63,64492
XLK,20211230,1453,174.90,175.00,174.88,174.94,98,51736
XLK,20211230,1454,174.97,175.03,174.73,174.84,113,55723
XLK,20211230,1455,174.84,174.86,174.74,174.80,81,61927
XLK,20211230,1456,174.79,174.82,174.65,174.66,55,28749
XLK,20211230,1457,174.67,174.71,174.56,174.59,65,48587
XLK,20211230,1458,174.59,174.68,174.51,174.63,238,185230
XLK,20211230,1459,174.62,174.81,174.54,174.72,331,281917
XLK,20211231,0830,174.55,174.74,174.42,174.72,66,22137
XLK,20211231,0831,174.71,174.92,174.71,174.88,42,12385
XLK,20211231,0832,174.96,174.96,174.48,174.64,65,44439
XLK,20211231,0833,174.67,174.74,174.57,174.58,56,15039
XLK,20211231,0834,174.57,174.77,174.57,174.75,60,15029
XLK,20211231,0835,174.74,174.92,174.73,174.86,47,11125
XLK,20211231,0836,174.89,174.89,174.71,174.77,86,25194
XLK,20211231,0837,174.78,174.85,174.69,174.70,94,34208
XLK,20211231,0838,174.69,174.76,174.66,174.68,56,15054
XLK,20211231,0839,174.71,174.85,174.69,174.77,41,11011
XLK,20211231,0840,174.80,174.97,174.79,174.89,68,19385
XLK,20211231,0841,174.91,174.92,174.79,174.85,28,5979
XLK,20211231,0842,174.88,174.88,174.75,174.83,28,8198
XLK,20211231,0843,174.83,174.96,174.83,174.86,49,16477
XLK,20211231,0844,174.86,174.90,174.65,174.69,37,9818
XLK,20211231,0845,174.71,174.86,174.65,174.71,77,24581
XLK,20211231,0846,174.68,174.69,174.55,174.68,46,15024
XLK,20211231,0847,174.71,174.71,174.33,174.41,64,18162
XLK,20211231,0848,174.41,174.46,174.32,174.35,42,14140
XLK,20211231,0849,174.31,174.49,174.27,174.47,40,9160
XLK,20211231,0850,174.45,174.56,174.41,174.51,49,9463
XLK,20211231,0851,174.52,174.55,174.46,174.55,31,7180
XLK,20211231,0852,174.54,174.59,174.50,174.54,28,6522
XLK,20211231,0853,174.54,174.59,174.41,174.48,30,8888
XLK,20211231,0854,174.48,174.66,174.46,174.63,26,6632
XLK,20211231,0855,174.65,174.78,174.65,174.66,34,9769
XLK,20211231,0856,174.70,174.76,174.62,174.65,43,9272
XLK,20211231,0857,174.64,174.67,174.51,174.51,35,6290
XLK,20211231,0858,174.51,174.56,174.44,174.44,27,8945
XLK,20211231,0859,174.45,174.48,174.33,174.43,37,7805
XLK,20211231,0900,174.44,174.51,174.41,174.50,31,10300
XLK,20211231,0901,174.47,174.47,174.02,174.05,97,29546
XLK,20211231,0902,174.03,174.10,174.02,174.09,37,11068
XLK,20211231,0903,174.10,174.15,174.06,174.13,38,10655
XLK,20211231,0904,174.15,174.20,174.08,174.08,35,10309
XLK,20211231,0905,174.08,174.22,174.08,174.19,36,7814
XLK,20211231,0906,174.21,174.30,174.21,174.24,23,14989
XLK,20211231,0907,174.26,174.42,174.26,174.42,17,5464
XLK,20211231,0908,174.42,174.62,174.41,174.55,37,10807
XLK,20211231,0909,174.53,174.57,174.43,174.47,32,12460
XLK,20211231,0910,174.49,174.55,174.41,174.43,38,10188
XLK,20211231,0911,174.44,174.58,174.43,174.53,24,5840
XLK,20211231,0912,174.56,174.58,174.50,174.54,27,9572
XLK,20211231,0913,174.52,174.59,174.52,174.55,20,7841
XLK,20211231,0914,174.52,174.52,174.39,174.45,18,3331
XLK,20211231,0915,174.46,174.65,174.43,174.61,34,9942
XLK,20211231,0916,174.59,174.66,174.57,174.65,20,4391
XLK,20211231,0917,174.66,174.76,174.65,174.74,29,7236
XLK,20211231,0918,174.71,174.81,174.71,174.81,23,8785
XLK,20211231,0919,174.79,174.82,174.75,174.75,21,9570
XLK,20211231,0920,174.74,174.75,174.63,174.66,20,3336
XLK,20211231,0921,174.67,174.72,174.58,174.66,27,8334
XLK,20211231,0922,174.65,174.67,174.62,174.64,13,3329
XLK,20211231,0923,174.62,174.62,174.54,174.59,21,4662
XLK,20211231,0924,174.57,174.60,174.50,174.52,19,4290
XLK,20211231,0925,174.52,174.59,174.51,174.59,28,9993
XLK,20211231,0926,174.62,174.68,174.62,174.63,15,2700
XLK,20211231,0927,174.62,174.71,174.60,174.67,52,34655
XLK,20211231,0928,174.67,174.68,174.59,174.61,66,44043
XLK,20211231,0929,174.61,174.66,174.60,174.60,45,34699
XLK,20211231,0930,174.62,174.65,174.48,174.61,59,32321
XLK,20211231,0931,174.61,174.64,174.55,174.60,51,23591
XLK,20211231,0932,174.59,174.63,174.54,174.55,29,12627
XLK,20211231,0933,174.59,174.61,174.38,174.38,30,7855
XLK,20211231,0934,174.40,174.44,174.32,174.32,28,7477
XLK,20211231,0935,174.31,174.36,174.22,174.36,32,10943
XLK,20211231,0936,174.33,174.41,174.30,174.37,27,6809
XLK,20211231,0937,174.36,174.36,174.27,174.29,19,4622
XLK,20211231,0938,174.28,174.32,174.19,174.23,25,11410
XLK,20211231,0939,174.23,174.34,174.22,174.30,30,8154
XLK,20211231,0940,174.29,174.33,174.28,174.28,9,1903
XLK,20211231,0941,174.27,174.30,174.18,174.26,17,3742
XLK,20211231,0942,174.25,174.29,174.24,174.27,15,3823
XLK,20211231,0943,174.27,174.32,174.27,174.31,12,3508
XLK,20211231,0944,174.32,174.42,174.32,174.38,20,4864
XLK,20211231,0945,174.38,174.43,174.37,174.42,14,4513
XLK,20211231,0946,174.39,174.39,174.33,174.33,18,3729
XLK,20211231,0947,174.33,174.36,174.28,174.32,19,4911
XLK,20211231,0948,174.33,174.33,174.29,174.32,11,2903
XLK,20211231,0949,174.30,174.33,174.23,174.33,23,6669
XLK,20211231,0950,174.35,174.37,174.30,174.34,22,4741
XLK,20211231,0951,174.33,174.33,174.10,174.11,32,15619
XLK,20211231,0952,174.12,174.20,174.12,174.20,18,6627
XLK,20211231,0953,174.20,174.35,174.20,174.34,38,10738
XLK,20211231,0954,174.35,174.38,174.35,174.36,7,1650
XLK,20211231,0955,174.37,174.44,174.35,174.40,37,11397
XLK,20211231,0956,174.42,174.47,174.37,174.47,35,9920
XLK,20211231,0957,174.46,174.49,174.42,174.43,18,5573
XLK,20211231,0958,174.43,174.43,174.35,174.38,9,3073
XLK,20211231,0959,174.41,174.43,174.37,174.42,65,17658
XLK,20211231,1000,174.41,174.44,174.34,174.37,30,9833
XLK,20211231,1001,174.38,174.38,174.27,174.28,51,11883
XLK,20211231,1002,174.29,174.30,174.23,174.25,30,10951
XLK,20211231,1003,174.26,174.35,174.22,174.30,26,6943
XLK,20211231,1004,174.31,174.33,174.26,174.32,32,8928
XLK,20211231,1005,174.32,174.33,174.22,174.24,33,22917
XLK,20211231,1006,174.24,174.25,174.16,174.21,30,9423
XLK,20211231,1007,174.22,174.28,174.14,174.14,39,13407
XLK,20211231,1008,174.16,174.22,174.14,174.22,45,13425
XLK,20211231,1009,174.22,174.28,174.20,174.24,28,8809
XLK,20211231,1010,174.23,174.25,174.12,174.12,25,7203
XLK,20211231,1011,174.12,174.23,174.11,174.20,25,7461
XLK,20211231,1012,174.20,174.25,174.17,174.23,25,6893
XLK,20211231,1013,174.24,174.30,174.22,174.22,31,13536
XLK,20211231,1014,174.21,174.22,174.15,174.16,20,8388
XLK,20211231,1015,174.17,174.17,174.08,174.15,38,11520
XLK,20211231,1016,174.14,174.19,174.11,174.16,26,10238
XLK,20211231,1017,174.16,174.21,174.16,174.20,15,6247
XLK,20211231,1018,174.20,174.23,174.19,174.23,13,5755
XLK,20211231,1019,174.20,174.26,174.19,174.19,23,12264
XLK,20211231,1020,174.20,174.26,174.19,174.26,20,19347
XLK,20211231,1021,174.26,174.29,174.24,174.26,21,7165
XLK,20211231,1022,174.25,174.27,174.22,174.24,14,9100
XLK,20211231,1023,174.22,174.26,174.22,174.23,12,5247
XLK,20211231,1024,174.22,174.24,174.21,174.23,18,6095
XLK,20211231,1025,174.24,174.30,174.23,174.30,28,8550
XLK,20211231,1026,174.31,174.35,174.31,174.34,23,10979
XLK,20211231,1027,174.34,174.44,174.34,174.43,26,15290
XLK,20211231,1028,174.43,174.47,174.42,174.45,20,8211
XLK,20211231,1029,174.45,174.46,174.42,174.42,19,6733
XLK,20211231,1030,174.40,174.45,174.38,174.40,25,8432
XLK,20211231,1031,174.39,174.39,174.36,174.38,14,5902
XLK,20211231,1032,174.38,174.39,174.35,174.36,19,9416
XLK,20211231,1033,174.37,174.37,174.33,174.33,9,4159
XLK,20211231,1034,174.32,174.32,174.25,174.28,20,4558
XLK,20211231,1035,174.27,174.27,174.24,174.26,14,6183
XLK,20211231,1036,174.26,174.27,174.25,174.25,5,2831
XLK,20211231,1037,174.26,174.27,174.24,174.24,14,2629
XLK,20211231,1038,174.24,174.24,174.16,174.24,15,5346
XLK,20211231,1039,174.24,174.30,174.24,174.29,8,3825
XLK,20211231,1040,174.29,174.32,174.27,174.32,6,2028
XLK,20211231,1041,174.33,174.35,174.33,174.34,12,10067
XLK,20211231,1042,174.35,174.35,174.31,174.31,10,5054
XLK,20211231,1043,174.33,174.38,174.33,174.38,18,6747
XLK,20211231,1044,174.38,174.42,174.36,174.42,12,5193
XLK,20211231,1045,174.41,174.50,174.41,174.49,19,17058
XLK,20211231,1046,174.48,174.51,174.45,174.45,17,10637
XLK,20211231,1047,174.44,174.44,174.37,174.40,22,17330
XLK,20211231,1048,174.40,174.42,174.37,174.38,12,14086
XLK,20211231,1049,174.38,174.39,174.37,174.39,11,4639
XLK,20211231,1050,174.40,174.40,174.26,174.27,15,9945
XLK,20211231,1051,174.28,174.29,174.23,174.27,17,6936
XLK,20211231,1052,174.26,174.26,174.22,174.23,6,2107
XLK,20211231,1053,174.23,174.24,174.12,174.14,27,11604
XLK,20211231,1054,174.15,174.22,174.11,174.22,17,4667
XLK,20211231,1055,174.22,174.24,174.19,174.24,7,3474
XLK,20211231,1056,174.24,174.28,174.23,174.26,12,5718
XLK,20211231,1057,174.24,174.24,174.14,174.17,22,13991
XLK,20211231,1058,174.19,174.19,174.12,174.17,27,11642
XLK,20211231,1059,174.18,174.21,174.16,174.17,17,11099
XLK,20211231,1100,174.19,174.19,174.07,174.09,20,7401
XLK,20211231,1101,174.12,174.15,174.11,174.13,15,8328
XLK,20211231,1102,174.15,174.25,174.15,174.24,34,23840
XLK,20211231,1103,174.24,174.30,174.22,174.27,22,10940
XLK,20211231,1104,174.27,174.31,174.26,174.27,11,4213
XLK,20211231,1105,174.26,174.26,174.21,174.23,8,3643
XLK,20211231,1106,174.24,174.28,174.24,174.27,12,4563
XLK,20211231,1107,174.27,174.27,174.23,174.23,5,4795
XLK,20211231,1108,174.23,174.25,174.22,174.22,9,3724
XLK,20211231,1109,174.23,174.24,174.20,174.21,10,2459
XLK,20211231,1110,174.21,174.28,174.20,174.25,45,17769
XLK,20211231,1111,174.25,174.25,174.18,174.18,5,3701
XLK,20211231,1112,174.20,174.23,174.15,174.16,19,4313
XLK,20211231,1113,174.14,174.14,174.06,174.09,23,6839
XLK,20211231,1114,174.10,174.10,174.05,174.09,13,7289
XLK,20211231,1115,174.07,174.07,174.02,174.04,14,5686
XLK,20211231,1116,174.05,174.06,174.02,174.04,26,17127
XLK,20211231,1117,174.05,174.10,173.99,174.02,32,16039
XLK,20211231,1118,174.02,174.02,173.91,173.95,29,8855
XLK,20211231,1119,173.96,173.99,173.95,173.96,10,2230
XLK,20211231,1120,173.97,174.03,173.96,174.02,9,4155
XLK,20211231,1121,174.02,174.02,173.95,173.96,12,3300
XLK,20211231,1122,173.96,174.03,173.96,174.03,21,6971
XLK,20211231,1123,174.04,174.06,174.03,174.04,11,4001
XLK,20211231,1124,174.03,174.13,174.02,174.11,17,10361
XLK,20211231,1125,174.10,174.13,174.09,174.10,12,11404
XLK,20211231,1126,174.12,174.18,174.11,174.15,11,3740
XLK,20211231,1127,174.15,174.15,174.12,174.15,7,1625
XLK,20211231,1128,174.14,174.14,174.10,174.10,7,1818
XLK,20211231,1129,174.10,174.11,174.06,174.08,22,8125
XLK,20211231,1130,174.09,174.10,174.07,174.09,8,2520
XLK,20211231,1131,174.10,174.10,174.04,174.07,10,2200
XLK,20211231,1132,174.07,174.10,174.06,174.08,14,6661
XLK,20211231,1133,174.08,174.10,174.04,174.04,9,3462
XLK,20211231,1134,174.04,174.08,174.04,174.08,7,2795
XLK,20211231,1135,174.07,174.17,174.06,174.16,14,4661
XLK,20211231,1136,174.15,174.25,174.15,174.24,11,4948
XLK,20211231,1137,174.22,174.27,174.22,174.25,12,4972
XLK,20211231,1138,174.25,174.28,174.24,174.27,13,6152
XLK,20211231,1139,174.26,174.30,174.26,174.29,11,7764
XLK,20211231,1140,174.28,174.30,174.28,174.29,7,3633
XLK,20211231,1141,174.29,174.29,174.26,174.26,7,3693
XLK,20211231,1142,174.27,174.28,174.25,174.28,8,6222
XLK,20211231,1143,174.28,174.29,174.24,174.25,14,6718
XLK,20211231,1144,174.25,174.26,174.22,174.23,12,8225
XLK,20211231,1145,174.23,174.23,174.15,174.15,17,5873
XLK,20211231,1146,174.15,174.15,174.11,174.13,6,4081
XLK,20211231,1147,174.13,174.13,174.10,174.11,6,1862
XLK,20211231,1148,174.11,174.13,174.10,174.10,6,3490
XLK,20211231,1149,174.09,174.09,174.04,174.05,12,3945
XLK,20211231,1150,174.06,174.16,174.06,174.13,16,4223
XLK,20211231,1151,174.12,174.15,174.10,174.13,10,7025
XLK,20211231,1152,174.14,174.18,174.14,174.16,7,3639
XLK,20211231,1153,174.16,174.16,174.13,174.13,7,4485
XLK,20211231,1154,174.14,174.15,174.12,174.12,11,3582
XLK,20211231,1155,174.12,174.16,174.12,174.16,4,3213
XLK,20211231,1156,174.15,174.25,174.15,174.24,16,6156
XLK,20211231,1157,174.24,174.29,174.23,174.23,15,9247
XLK,20211231,1158,174.25,174.27,174.23,174.27,15,10480
XLK,20211231,1159,174.26,174.34,174.25,174.31,19,4467
XLK,20211231,1200,174.30,174.34,174.26,174.30,12,8544
XLK,20211231,1201,174.31,174.33,174.28,174.32,10,3648
XLK,20211231,1202,174.33,174.35,174.31,174.32,13,9034
XLK,20211231,1203,174.31,174.35,174.30,174.34,13,4636
XLK,20211231,1204,174.34,174.45,174.32,174.39,12,7373
XLK,20211231,1205,174.40,174.43,174.38,174.39,11,3733
XLK,20211231,1206,174.40,174.41,174.39,174.40,6,2478
XLK,20211231,1207,174.40,174.43,174.39,174.39,7,4432
XLK,20211231,1208,174.39,174.41,174.37,174.37,5,2669
XLK,20211231,1209,174.38,174.38,174.32,174.35,11,2640
XLK,20211231,1210,174.34,174.36,174.32,174.33,9,2755
XLK,20211231,1211,174.34,174.37,174.34,174.36,8,3306
XLK,20211231,1212,174.36,174.37,174.33,174.33,4,3452
XLK,20211231,1213,174.34,174.35,174.32,174.34,11,2523
XLK,20211231,1214,174.35,174.36,174.32,174.33,7,1902
XLK,20211231,1215,174.32,174.33,174.25,174.33,16,5302
XLK,20211231,1216,174.33,174.40,174.33,174.37,9,4723
XLK,20211231,1217,174.37,174.38,174.32,174.32,11,2915
XLK,20211231,1218,174.31,174.35,174.31,174.35,8,1980
XLK,20211231,1219,174.37,174.37,174.34,174.35,13,4948
XLK,20211231,1220,174.36,174.39,174.33,174.38,22,8462
XLK,20211231,1221,174.38,174.42,174.38,174.42,5,2933
XLK,20211231,1222,174.42,174.43,174.39,174.39,9,3883
XLK,20211231,1223,174.39,174.40,174.36,174.36,7,9249
XLK,20211231,1224,174.37,174.38,174.35,174.36,8,2207
XLK,20211231,1225,174.35,174.41,174.33,174.41,13,9032
XLK,20211231,1226,174.42,174.43,174.40,174.40,4,1452
XLK,20211231,1227,174.39,174.40,174.38,174.39,4,700
XLK,20211231,1228,174.38,174.42,174.38,174.42,5,4725
XLK,20211231,1229,174.41,174.43,174.41,174.43,7,2959
XLK,20211231,1230,174.39,174.42,174.32,174.33,18,4637
XLK,20211231,1231,174.33,174.33,174.25,174.27,10,2925
XLK,20211231,1232,174.26,174.34,174.26,174.33,9,3960
XLK,20211231,1233,174.33,174.44,174.33,174.41,16,6177
XLK,20211231,1234,174.41,174.51,174.41,174.45,13,3853
XLK,20211231,1235,174.44,174.46,174.40,174.40,13,9951
XLK,20211231,1236,174.39,174.39,174.31,174.32,11,5000
XLK,20211231,1237,174.33,174.35,174.31,174.31,10,1500
XLK,20211231,1238,174.29,174.32,174.29,174.31,5,2080
XLK,20211231,1239,174.30,174.33,174.30,174.31,8,1794
XLK,20211231,1240,174.31,174.31,174.24,174.24,10,3827
XLK,20211231,1241,174.24,174.24,174.21,174.22,6,1574
XLK,20211231,1242,174.23,174.24,174.19,174.21,11,12441
XLK,20211231,1243,174.20,174.21,174.19,174.21,3,1634
XLK,20211231,1244,174.21,174.21,174.18,174.18,5,3649
XLK,20211231,1245,174.19,174.21,174.16,174.17,12,4141
XLK,20211231,1246,174.17,174.19,174.15,174.15,7,3144
XLK,20211231,1247,174.15,174.21,174.15,174.19,8,2070
XLK,20211231,1248,174.19,174.20,174.18,174.20,9,4963
XLK,20211231,1249,174.20,174.24,174.19,174.22,16,6273
XLK,20211231,1250,174.22,174.22,174.18,174.18,7,3129
XLK,20211231,1251,174.17,174.22,174.17,174.22,12,4119
XLK,20211231,1252,174.21,174.22,174.17,174.18,23,40831
XLK,20211231,1253,174.19,174.23,174.18,174.20,13,4011
XLK,20211231,1254,174.20,174.25,174.20,174.25,15,5301
XLK,20211231,1255,174.25,174.36,174.25,174.31,15,6134
XLK,20211231,1256,174.29,174.34,174.29,174.33,20,8213
XLK,20211231,1257,174.32,174.33,174.28,174.31,16,8923
XLK,20211231,1258,174.31,174.32,174.29,174.32,12,9698
XLK,20211231,1259,174.32,174.35,174.30,174.35,9,5353
XLK,20211231,1300,174.35,174.35,174.30,174.31,19,7542
XLK,20211231,1301,174.32,174.37,174.32,174.37,8,2208
XLK,20211231,1302,174.35,174.44,174.34,174.43,16,3688
XLK,20211231,1303,174.41,174.41,174.38,174.40,11,6077
XLK,20211231,1304,174.38,174.39,174.37,174.37,9,2926
XLK,20211231,1305,174.39,174.41,174.36,174.38,18,5903
XLK,20211231,1306,174.37,174.46,174.35,174.45,19,8436
XLK,20211231,1307,174.43,174.44,174.34,174.34,9,3982
XLK,20211231,1308,174.34,174.35,174.30,174.32,15,5458
XLK,20211231,1309,174.32,174.35,174.31,174.31,13,4264
XLK,20211231,1310,174.31,174.35,174.31,174.34,14,3424
XLK,20211231,1311,174.35,174.36,174.31,174.31,13,3882
XLK,20211231,1312,174.32,174.35,174.30,174.34,10,3816
XLK,20211231,1313,174.34,174.35,174.33,174.34,6,2007
XLK,20211231,1314,174.32,174.36,174.30,174.36,10,4381
XLK,20211231,1315,174.36,174.38,174.30,174.30,17,4706
XLK,20211231,1316,174.30,174.32,174.26,174.26,10,4061
XLK,20211231,1317,174.25,174.28,174.22,174.22,19,4529
XLK,20211231,1318,174.23,174.23,174.19,174.21,12,2758
XLK,20211231,1319,174.22,174.22,174.17,174.22,12,3849
XLK,20211231,1320,174.18,174.22,174.17,174.22,8,3812
XLK,20211231,1321,174.21,174.22,174.18,174.21,10,3309
XLK,20211231,1322,174.21,174.23,174.20,174.20,7,1921
XLK,20211231,1323,174.20,174.20,174.14,174.14,8,3523
XLK,20211231,1324,174.15,174.17,174.13,174.13,7,3897
XLK,20211231,1325,174.14,174.17,174.11,174.17,16,9409
XLK,20211231,1326,174.16,174.16,174.12,174.14,8,6533
XLK,20211231,1327,174.14,174.17,174.14,174.16,12,5314
XLK,20211231,1328,174.17,174.22,174.16,174.22,11,12028
XLK,20211231,1329,174.23,174.24,174.20,174.23,11,3497
XLK,20211231,1330,174.22,174.34,174.22,174.31,36,42300
XLK,20211231,1331,174.32,174.36,174.31,174.34,18,8084
XLK,20211231,1332,174.34,174.35,174.32,174.32,10,5700
XLK,20211231,1333,174.32,174.36,174.32,174.36,9,6014
XLK,20211231,1334,174.36,174.36,174.29,174.32,26,6481
XLK,20211231,1335,174.32,174.32,174.28,174.28,7,4023
XLK,20211231,1336,174.28,174.28,174.24,174.26,11,12014
XLK,20211231,1337,174.26,174.29,174.25,174.28,13,7547
XLK,20211231,1338,174.28,174.29,174.26,174.29,7,4822
XLK,20211231,1339,174.29,174.35,174.29,174.35,9,5496
XLK,20211231,1340,174.35,174.37,174.31,174.32,16,4024
XLK,20211231,1341,174.32,174.39,174.32,174.38,12,5031
XLK,20211231,1342,174.39,174.41,174.38,174.38,10,4563
XLK,20211231,1343,174.38,174.42,174.38,174.42,6,5777
XLK,20211231,1344,174.41,174.42,174.41,174.41,3,2385
XLK,20211231,1345,174.41,174.42,174.38,174.39,7,3730
XLK,20211231,1346,174.39,174.41,174.36,174.39,12,3488
XLK,20211231,1347,174.39,174.42,174.39,174.40,6,3875
XLK,20211231,1348,174.39,174.39,174.35,174.35,16,4415
XLK,20211231,1349,174.35,174.37,174.32,174.37,7,2033
XLK,20211231,1350,174.37,174.37,174.34,174.34,5,1788
XLK,20211231,1351,174.34,174.38,174.30,174.38,20,12428
XLK,20211231,1352,174.37,174.37,174.32,174.34,7,2217
XLK,20211231,1353,174.36,174.36,174.32,174.32,7,6254
XLK,20211231,1354,174.32,174.34,174.30,174.31,11,4801
XLK,20211231,1355,174.31,174.35,174.29,174.29,14,5882
XLK,20211231,1356,174.28,174.28,174.19,174.23,27,28707
XLK,20211231,1357,174.22,174.23,174.19,174.22,13,8795
XLK,20211231,1358,174.21,174.21,174.18,174.20,12,3769
XLK,20211231,1359,174.21,174.27,174.20,174.26,37,20606
XLK,20211231,1400,174.26,174.45,174.25,174.44,37,16638
XLK,20211231,1401,174.45,174.52,174.41,174.51,25,8727
XLK,20211231,1402,174.49,174.50,174.45,174.46,14,6262
XLK,20211231,1403,174.46,174.46,174.39,174.41,10,3600
XLK,20211231,1404,174.41,174.43,174.39,174.40,15,7409
XLK,20211231,1405,174.39,174.40,174.32,174.37,19,8852
XLK,20211231,1406,174.36,174.38,174.35,174.36,11,4518
XLK,20211231,1407,174.37,174.39,174.35,174.35,12,6042
XLK,20211231,1408,174.35,174.40,174.33,174.40,13,6670
XLK,20211231,1409,174.39,174.43,174.36,174.38,11,3547
XLK,20211231,1410,174.38,174.40,174.36,174.37,17,5655
XLK,20211231,1411,174.37,174.41,174.35,174.40,12,5733
XLK,20211231,1412,174.39,174.39,174.32,174.32,8,4200
XLK,20211231,1413,174.33,174.34,174.28,174.29,11,6121
XLK,20211231,1414,174.28,174.31,174.28,174.30,13,4562
XLK,20211231,1415,174.29,174.31,174.27,174.30,12,5540
XLK,20211231,1416,174.30,174.33,174.29,174.32,17,11132
XLK,20211231,1417,174.32,174.33,174.30,174.32,15,9319
XLK,20211231,1418,174.31,174.33,174.27,174.28,28,22870
XLK,20211231,1419,174.29,174.38,174.28,174.37,16,6593
XLK,20211231,1420,174.37,174.37,174.25,174.26,17,16299
XLK,20211231,1421,174.27,174.34,174.26,174.34,16,13484
XLK,20211231,1422,174.34,174.35,174.31,174.34,15,9142
XLK,20211231,1423,174.33,174.35,174.31,174.32,13,8056
XLK,20211231,1424,174.32,174.36,174.29,174.35,55,67190
XLK,20211231,1425,174.34,174.38,174.32,174.34,42,121220
XLK,20211231,1426,174.35,174.38,174.34,174.37,25,47795
XLK,20211231,1427,174.36,174.43,174.35,174.42,22,38803
XLK,20211231,1428,174.42,174.53,174.42,174.51,49,56408
XLK,20211231,1429,174.51,174.51,174.46,174.48,17,9410
XLK,20211231,1430,174.49,174.57,174.48,174.50,38,18930
XLK,20211231,1431,174.49,174.50,174.41,174.42,18,12684
XLK,20211231,1432,174.43,174.44,174.41,174.42,17,6563
XLK,20211231,1433,174.42,174.42,174.33,174.34,24,15869
XLK,20211231,1434,174.34,174.37,174.29,174.30,13,6413
XLK,20211231,1435,174.30,174.31,174.25,174.27,21,8004
XLK,20211231,1436,174.27,174.28,174.25,174.27,14,7600
XLK,20211231,1437,174.27,174.30,174.24,174.26,22,15217
XLK,20211231,1438,174.26,174.26,174.16,174.22,25,9757
XLK,20211231,1439,174.21,174.31,174.18,174.30,23,13089
XLK,20211231,1440,174.31,174.45,174.28,174.44,51,24804
XLK,20211231,1441,174.44,174.48,174.42,174.48,19,8866
XLK,20211231,1442,174.48,174.48,174.41,174.42,14,8541
XLK,20211231,1443,174.41,174.41,174.33,174.35,26,19833
XLK,20211231,1444,174.35,174.47,174.35,174.45,33,14330
XLK,20211231,1445,174.44,174.49,174.42,174.45,39,18231
XLK,20211231,1446,174.45,174.55,174.42,174.45,99,59640
XLK,20211231,1447,174.45,174.46,174.38,174.41,29,17015
XLK,20211231,1448,174.41,174.46,174.40,174.43,39,19447
XLK,20211231,1449,174.43,174.44,174.34,174.34,36,18561
XLK,20211231,1450,174.33,174.33,173.98,174.01,225,152827
XLK,20211231,1451,174.00,174.00,173.89,173.90,83,44420
XLK,20211231,1452,173.90,174.04,173.89,174.03,63,34430
XLK,20211231,1453,174.02,174.08,173.90,174.07,86,41506
XLK,20211231,1454,174.07,174.07,173.85,173.89,100,59390
XLK,20211231,1455,173.90,173.93,173.85,173.85,86,52014
XLK,20211231,1456,173.85,174.00,173.83,173.85,102,66796
XLK,20211231,1457,173.85,173.93,173.83,173.91,62,48384
XLK,20211231,1458,173.90,173.94,173.86,173.88,79,49626
XLK,20211231,1459,173.87,173.98,173.79,173.87,179,228227