<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
ΦΡΛΚ,D,11/22/2019,5.600,5.460,5.480,5.460,57765
ΦΡΛΚ,D,11/25/2019,5.580,5.380,5.400,5.540,93500
ΦΡΛΚ,D,11/26/2019,5.450,5.350,5.350,5.430,55401
ΦΡΛΚ,D,11/27/2019,5.460,5.350,5.350,5.390,45424
ΦΡΛΚ,D,11/28/2019,5.400,5.350,5.400,5.390,65876
ΦΡΛΚ,D,11/29/2019,5.490,5.350,5.400,5.350,14313
ΦΡΛΚ,D,12/2/2019,5.450,5.340,5.390,5.370,68618
ΦΡΛΚ,D,12/3/2019,5.470,5.300,5.300,5.400,71239
ΦΡΛΚ,D,12/4/2019,5.420,5.270,5.420,5.380,59182
ΦΡΛΚ,D,12/5/2019,5.530,5.350,5.530,5.430,101563
ΦΡΛΚ,D,12/6/2019,5.540,5.490,5.530,5.490,260144
ΦΡΛΚ,D,12/9/2019,5.500,5.390,5.400,5.490,81458
ΦΡΛΚ,D,12/10/2019,5.400,5.290,5.300,5.400,12029
ΦΡΛΚ,D,12/11/2019,5.490,5.300,5.350,5.300,32821
ΦΡΛΚ,D,12/12/2019,5.450,5.290,5.380,5.450,41919
ΦΡΛΚ,D,12/13/2019,5.510,5.380,5.510,5.420,61860
ΦΡΛΚ,D,12/16/2019,5.530,5.360,5.390,5.520,8256
ΦΡΛΚ,D,12/17/2019,5.560,5.390,5.500,5.490,32980
ΦΡΛΚ,D,12/18/2019,5.770,5.480,5.670,5.500,207364
ΦΡΛΚ,D,12/19/2019,5.770,5.480,5.720,5.480,65472
ΦΡΛΚ,D,12/20/2019,5.830,5.620,5.830,5.740,271269
ΦΡΛΚ,D,12/23/2019,5.930,5.590,5.780,5.590,40772
ΦΡΛΚ,D,12/27/2019,5.860,5.690,5.850,5.780,39463
ΦΡΛΚ,D,12/30/2019,5.850,5.700,5.700,5.850,14160
ΦΡΛΚ,D,12/31/2019,5.790,5.680,5.790,5.700,22694
ΦΡΛΚ,D,1/2/2020,5.950,5.790,5.900,5.790,34525
ΦΡΛΚ,D,1/3/2020,5.860,5.660,5.700,5.860,33000
ΦΡΛΚ,D,1/7/2020,5.790,5.740,5.760,5.740,25370
ΦΡΛΚ,D,1/8/2020,5.850,5.530,5.840,5.760,29406
ΦΡΛΚ,D,1/9/2020,5.980,5.800,5.900,5.840,82217
ΦΡΛΚ,D,1/10/2020,5.920,5.860,5.880,5.910,13289
ΦΡΛΚ,D,1/13/2020,5.920,5.760,5.770,5.880,32914
ΦΡΛΚ,D,1/14/2020,5.800,5.710,5.760,5.710,9740
ΦΡΛΚ,D,1/15/2020,5.760,5.630,5.730,5.720,143690
ΦΡΛΚ,D,1/16/2020,5.800,5.670,5.740,5.700,17939
ΦΡΛΚ,D,1/17/2020,5.850,5.740,5.840,5.740,43843
ΦΡΛΚ,D,1/20/2020,5.860,5.780,5.780,5.800,20593
ΦΡΛΚ,D,1/21/2020,5.820,5.740,5.800,5.770,168300
ΦΡΛΚ,D,1/22/2020,5.840,5.780,5.780,5.800,246506
ΦΡΛΚ,D,1/23/2020,5.850,5.780,5.800,5.790,66138
ΦΡΛΚ,D,1/24/2020,5.930,5.790,5.860,5.800,57595
ΦΡΛΚ,D,1/27/2020,5.840,5.670,5.670,5.820,40654
ΦΡΛΚ,D,1/28/2020,5.860,5.660,5.690,5.700,19627
ΦΡΛΚ,D,1/29/2020,5.790,5.640,5.650,5.730,19108
ΦΡΛΚ,D,1/30/2020,5.690,5.480,5.590,5.650,32537
ΦΡΛΚ,D,1/31/2020,5.700,5.590,5.700,5.610,29388
ΦΡΛΚ,D,2/3/2020,5.820,5.380,5.570,5.780,31568
ΦΡΛΚ,D,2/4/2020,5.750,5.630,5.750,5.630,68979
ΦΡΛΚ,D,2/5/2020,5.870,5.630,5.830,5.630,61767
ΦΡΛΚ,D,2/6/2020,5.860,5.800,5.810,5.800,9633
ΦΡΛΚ,D,2/7/2020,5.830,5.700,5.700,5.820,44002
ΦΡΛΚ,D,2/10/2020,5.720,5.570,5.690,5.630,30429
ΦΡΛΚ,D,2/11/2020,5.880,5.690,5.770,5.880,7941
ΦΡΛΚ,D,2/12/2020,5.900,5.700,5.840,5.770,49954
ΦΡΛΚ,D,2/13/2020,5.890,5.600,5.800,5.880,54365
ΦΡΛΚ,D,2/14/2020,5.870,5.760,5.860,5.760,68577
ΦΡΛΚ,D,2/17/2020,5.930,5.730,5.730,5.890,8802
ΦΡΛΚ,D,2/18/2020,5.900,5.730,5.740,5.750,25059
ΦΡΛΚ,D,2/19/2020,5.770,5.680,5.740,5.760,9126
ΦΡΛΚ,D,2/20/2020,5.780,5.620,5.710,5.780,17929
ΦΡΛΚ,D,2/21/2020,5.710,5.540,5.590,5.680,25287
ΦΡΛΚ,D,2/24/2020,5.540,5.010,5.200,5.540,147510
ΦΡΛΚ,D,2/25/2020,5.340,5.040,5.300,5.090,89295
ΦΡΛΚ,D,2/26/2020,5.300,5.030,5.170,5.100,102648
ΦΡΛΚ,D,2/27/2020,5.170,4.755,5.000,5.130,64714
ΦΡΛΚ,D,2/28/2020,5.140,4.710,4.900,4.820,215372
ΦΡΛΚ,D,3/3/2020,5.280,4.670,4.700,4.900,122506
ΦΡΛΚ,D,3/4/2020,4.870,4.650,4.680,4.650,95102
ΦΡΛΚ,D,3/5/2020,4.720,4.120,4.300,4.705,96604
ΦΡΛΚ,D,3/6/2020,4.300,3.990,4.090,4.300,121138
ΦΡΛΚ,D,3/9/2020,4.090,3.020,3.940,3.020,214956
ΦΡΛΚ,D,3/10/2020,4.450,4.090,4.105,4.090,60452
ΦΡΛΚ,D,3/11/2020,4.205,3.850,4.160,4.160,117127
ΦΡΛΚ,D,3/12/2020,4.170,3.830,3.850,4.170,80349
ΦΡΛΚ,D,3/13/2020,4.200,3.850,3.850,4.200,66700
ΦΡΛΚ,D,3/16/2020,3.810,3.420,3.810,3.580,94186
ΦΡΛΚ,D,3/17/2020,4.075,3.800,3.820,4.075,124532
ΦΡΛΚ,D,3/18/2020,3.760,3.470,3.675,3.620,167513
ΦΡΛΚ,D,3/19/2020,3.820,3.500,3.500,3.820,84635
ΦΡΛΚ,D,3/20/2020,3.710,3.590,3.620,3.700,77165
ΦΡΛΚ,D,3/23/2020,3.540,3.180,3.180,3.540,33224
ΦΡΛΚ,D,3/24/2020,3.425,3.180,3.335,3.320,161050
ΦΡΛΚ,D,3/26/2020,3.450,3.220,3.400,3.220,72386
ΦΡΛΚ,D,3/27/2020,3.485,3.180,3.245,3.400,175110
ΦΡΛΚ,D,3/30/2020,3.320,3.200,3.260,3.300,48356
ΦΡΛΚ,D,3/31/2020,3.340,3.080,3.080,3.340,105639
ΦΡΛΚ,D,4/1/2020,3.050,2.960,2.960,3.030,350324
ΦΡΛΚ,D,4/2/2020,3.020,2.760,2.850,2.960,265281
ΦΡΛΚ,D,4/3/2020,2.920,2.745,2.770,2.820,118530
ΦΡΛΚ,D,4/6/2020,2.960,2.830,2.890,2.850,169984
ΦΡΛΚ,D,4/7/2020,3.190,2.980,3.085,2.980,312398
ΦΡΛΚ,D,4/8/2020,3.160,3.015,3.100,3.085,236048
ΦΡΛΚ,D,4/9/2020,3.320,3.105,3.195,3.190,246169
ΦΡΛΚ,D,4/14/2020,3.285,3.125,3.280,3.205,357056
ΦΡΛΚ,D,4/15/2020,3.265,3.125,3.125,3.210,187147
ΦΡΛΚ,D,4/16/2020,3.245,3.150,3.235,3.195,101400
ΦΡΛΚ,D,4/21/2020,3.280,3.140,3.235,3.160,237158
ΦΡΛΚ,D,4/22/2020,3.270,3.190,3.190,3.235,80617
ΦΡΛΚ,D,4/23/2020,3.400,3.190,3.360,3.190,164684
ΦΡΛΚ,D,4/24/2020,3.435,3.305,3.340,3.420,250734
ΦΡΛΚ,D,4/27/2020,3.470,3.380,3.430,3.400,95859
ΦΡΛΚ,D,4/28/2020,3.485,3.400,3.450,3.450,129876
ΦΡΛΚ,D,4/29/2020,3.610,3.410,3.610,3.415,54401
ΦΡΛΚ,D,4/30/2020,3.695,3.540,3.575,3.675,89254
ΦΡΛΚ,D,5/4/2020,3.500,3.335,3.335,3.470,130918
ΦΡΛΚ,D,5/5/2020,3.420,3.320,3.420,3.335,47276
ΦΡΛΚ,D,5/6/2020,3.445,3.280,3.300,3.390,63994
ΦΡΛΚ,D,5/7/2020,3.370,3.280,3.360,3.300,45559
ΦΡΛΚ,D,5/8/2020,3.380,3.325,3.350,3.360,35090
ΦΡΛΚ,D,5/11/2020,3.375,3.320,3.355,3.350,41617
ΦΡΛΚ,D,5/12/2020,3.410,3.325,3.365,3.345,22149
ΦΡΛΚ,D,5/13/2020,3.380,3.305,3.365,3.365,149708
ΦΡΛΚ,D,5/14/2020,3.400,3.290,3.380,3.300,61699
ΦΡΛΚ,D,5/15/2020,3.460,3.410,3.450,3.410,47829
ΦΡΛΚ,D,5/18/2020,3.545,3.490,3.515,3.490,33976
ΦΡΛΚ,D,5/19/2020,3.555,3.465,3.470,3.540,87075
ΦΡΛΚ,D,5/20/2020,3.595,3.430,3.585,3.430,77743
ΦΡΛΚ,D,5/21/2020,3.900,3.560,3.900,3.600,81335
ΦΡΛΚ,D,5/22/2020,3.870,3.805,3.820,3.830,17440
ΦΡΛΚ,D,5/25/2020,3.905,3.820,3.830,3.820,28603
ΦΡΛΚ,D,5/26/2020,4.050,3.830,4.050,3.870,46119
ΦΡΛΚ,D,5/27/2020,4.050,3.935,3.950,4.050,68009
ΦΡΛΚ,D,5/28/2020,4.000,3.900,3.960,4.000,63843
ΦΡΛΚ,D,5/29/2020,3.960,3.800,3.900,3.960,77378
ΦΡΛΚ,D,6/1/2020,3.900,3.850,3.850,3.900,24547
ΦΡΛΚ,D,6/2/2020,4.000,3.860,3.905,3.870,53046
ΦΡΛΚ,D,6/3/2020,4.000,3.900,3.905,4.000,50490
ΦΡΛΚ,D,6/4/2020,3.915,3.750,3.765,3.900,41798
ΦΡΛΚ,D,6/5/2020,3.995,3.800,3.865,3.800,58317
ΦΡΛΚ,D,6/9/2020,3.930,3.880,3.890,3.890,18734
ΦΡΛΚ,D,6/10/2020,3.930,3.785,3.930,3.900,19370
ΦΡΛΚ,D,6/11/2020,3.815,3.700,3.700,3.750,39353
ΦΡΛΚ,D,6/12/2020,3.825,3.650,3.825,3.650,39031
ΦΡΛΚ,D,6/15/2020,3.790,3.610,3.770,3.710,12900
ΦΡΛΚ,D,6/16/2020,3.960,3.840,3.900,3.850,27908
ΦΡΛΚ,D,6/17/2020,3.990,3.895,3.940,3.895,35721
ΦΡΛΚ,D,6/18/2020,4.010,3.925,4.000,3.975,59450
ΦΡΛΚ,D,6/19/2020,4.080,3.840,3.840,4.065,82911
ΦΡΛΚ,D,6/22/2020,3.980,3.900,3.980,3.950,16276
ΦΡΛΚ,D,6/23/2020,4.200,3.975,4.200,3.980,297574
ΦΡΛΚ,D,6/24/2020,4.360,4.105,4.180,4.250,220075
ΦΡΛΚ,D,6/25/2020,4.155,4.030,4.090,4.090,23042
ΦΡΛΚ,D,6/26/2020,4.220,4.110,4.220,4.120,57236
ΦΡΛΚ,D,6/29/2020,4.300,4.115,4.300,4.205,48134
ΦΡΛΚ,D,6/30/2020,4.300,4.130,4.250,4.300,55419
ΦΡΛΚ,D,7/1/2020,4.265,4.010,4.010,4.265,38827
ΦΡΛΚ,D,7/2/2020,4.230,4.000,4.115,4.000,31020
ΦΡΛΚ,D,7/3/2020,4.210,4.065,4.145,4.150,9450
ΦΡΛΚ,D,7/6/2020,4.140,3.965,3.965,4.140,38721
ΦΡΛΚ,D,7/7/2020,4.110,3.910,4.110,3.985,29955
ΦΡΛΚ,D,7/8/2020,4.100,3.930,3.930,4.080,22639
ΦΡΛΚ,D,7/9/2020,4.100,3.965,4.100,3.965,19530
ΦΡΛΚ,D,7/10/2020,4.070,3.980,4.000,4.070,33377
ΦΡΛΚ,D,7/13/2020,4.170,3.895,4.000,4.090,47094
ΦΡΛΚ,D,7/14/2020,4.050,3.855,3.960,4.000,36944
ΦΡΛΚ,D,7/15/2020,4.040,3.960,4.000,3.960,122706
ΦΡΛΚ,D,7/16/2020,4.100,4.000,4.065,4.005,24600
ΦΡΛΚ,D,7/17/2020,4.140,4.080,4.100,4.100,29483
ΦΡΛΚ,D,7/20/2020,4.195,4.070,4.130,4.140,39759
ΦΡΛΚ,D,7/21/2020,4.230,3.950,4.100,4.190,84432
ΦΡΛΚ,D,7/22/2020,4.140,3.970,4.035,4.140,10500
ΦΡΛΚ,D,7/23/2020,4.025,3.935,4.000,4.010,40832
ΦΡΛΚ,D,7/24/2020,4.025,3.930,4.000,3.980,6972
ΦΡΛΚ,D,7/27/2020,4.110,3.970,3.995,4.100,99345
ΦΡΛΚ,D,7/28/2020,4.025,3.960,4.000,4.000,38674
ΦΡΛΚ,D,7/29/2020,4.025,3.935,4.025,3.995,44567
ΦΡΛΚ,D,7/30/2020,3.995,3.845,3.885,3.975,226330
ΦΡΛΚ,D,7/31/2020,3.900,3.850,3.890,3.895,44658
ΦΡΛΚ,D,8/3/2020,3.920,3.870,3.900,3.900,40361
ΦΡΛΚ,D,8/4/2020,3.920,3.895,3.915,3.900,3796
ΦΡΛΚ,D,8/5/2020,3.995,3.960,3.980,3.960,3249
ΦΡΛΚ,D,8/6/2020,4.015,3.970,3.990,3.980,12709
ΦΡΛΚ,D,8/7/2020,3.990,3.910,3.910,3.990,19494
ΦΡΛΚ,D,8/10/2020,3.880,3.810,3.820,3.860,49591
ΦΡΛΚ,D,8/11/2020,4.000,3.800,3.860,3.820,35697
ΦΡΛΚ,D,8/12/2020,3.930,3.860,3.910,3.905,12942
ΦΡΛΚ,D,8/13/2020,3.930,3.860,3.900,3.930,22761
ΦΡΛΚ,D,8/14/2020,3.975,3.880,3.955,3.920,16478
ΦΡΛΚ,D,8/17/2020,3.990,3.900,3.990,3.900,3059
ΦΡΛΚ,D,8/18/2020,4.120,3.950,4.080,3.950,20452
ΦΡΛΚ,D,8/19/2020,4.130,4.050,4.065,4.070,81308
ΦΡΛΚ,D,8/20/2020,4.110,4.050,4.080,4.080,151006
ΦΡΛΚ,D,8/21/2020,4.100,4.050,4.100,4.095,19013
ΦΡΛΚ,D,8/24/2020,4.110,4.065,4.105,4.100,34448
ΦΡΛΚ,D,8/25/2020,4.120,4.075,4.100,4.115,59457
ΦΡΛΚ,D,8/26/2020,4.110,4.070,4.070,4.100,5429
ΦΡΛΚ,D,8/27/2020,4.100,4.040,4.095,4.060,18218
ΦΡΛΚ,D,8/28/2020,4.095,4.000,4.030,4.060,26391
ΦΡΛΚ,D,8/31/2020,4.095,3.990,3.990,4.015,4942
ΦΡΛΚ,D,9/1/2020,4.000,3.970,3.990,4.000,10119
ΦΡΛΚ,D,9/2/2020,4.130,3.985,4.000,4.000,40069
ΦΡΛΚ,D,9/3/2020,4.070,3.850,4.070,4.000,160592
ΦΡΛΚ,D,9/4/2020,4.110,3.940,4.000,4.000,104424
ΦΡΛΚ,D,9/7/2020,4.100,4.015,4.100,4.070,98212
ΦΡΛΚ,D,9/8/2020,4.120,4.030,4.050,4.110,157364
ΦΡΛΚ,D,9/9/2020,4.130,4.050,4.050,4.060,62637
ΦΡΛΚ,D,9/10/2020,4.060,4.000,4.050,4.000,4664
ΦΡΛΚ,D,9/11/2020,4.025,3.985,4.000,4.025,97425
ΦΡΛΚ,D,9/14/2020,4.180,4.000,4.100,4.000,63520
ΦΡΛΚ,D,9/15/2020,4.340,4.100,4.325,4.105,498944
ΦΡΛΚ,D,9/16/2020,4.555,4.290,4.335,4.400,291968
ΦΡΛΚ,D,9/17/2020,4.375,4.160,4.300,4.375,197212
ΦΡΛΚ,D,9/18/2020,4.300,4.150,4.235,4.260,76493
ΦΡΛΚ,D,9/21/2020,4.235,4.025,4.050,4.235,116215
ΦΡΛΚ,D,9/22/2020,4.110,3.950,3.950,4.075,373856
ΦΡΛΚ,D,9/23/2020,4.010,3.860,3.900,3.990,66839
ΦΡΛΚ,D,9/24/2020,3.840,3.790,3.805,3.840,60917
ΦΡΛΚ,D,9/25/2020,3.840,3.785,3.795,3.820,94889
ΦΡΛΚ,D,9/28/2020,3.950,3.855,3.860,3.885,66676
ΦΡΛΚ,D,9/29/2020,3.880,3.835,3.845,3.860,167961
ΦΡΛΚ,D,9/30/2020,3.860,3.780,3.780,3.810,164106
ΦΡΛΚ,D,10/1/2020,3.960,3.780,3.900,3.790,153829
ΦΡΛΚ,D,10/2/2020,3.940,3.830,3.890,3.870,88490
ΦΡΛΚ,D,10/5/2020,3.960,3.870,3.955,3.960,75857
ΦΡΛΚ,D,10/6/2020,4.200,3.975,4.200,3.975,190461
ΦΡΛΚ,D,10/7/2020,4.280,4.080,4.100,4.200,218502
ΦΡΛΚ,D,10/8/2020,4.200,4.105,4.170,4.160,23807
ΦΡΛΚ,D,10/9/2020,4.145,4.100,4.100,4.145,19822
ΦΡΛΚ,D,10/12/2020,4.175,3.990,4.095,4.055,39017
ΦΡΛΚ,D,10/13/2020,4.100,4.020,4.095,4.025,24807
ΦΡΛΚ,D,10/14/2020,4.095,4.010,4.060,4.095,9856
ΦΡΛΚ,D,10/15/2020,4.015,3.920,3.945,3.990,29997
ΦΡΛΚ,D,10/16/2020,4.045,3.950,4.000,4.045,30982
ΦΡΛΚ,D,10/19/2020,4.065,3.980,4.050,4.060,17847
ΦΡΛΚ,D,10/20/2020,4.065,3.970,4.000,4.065,33050
ΦΡΛΚ,D,10/21/2020,4.000,3.920,3.920,3.970,22387
ΦΡΛΚ,D,10/22/2020,3.910,3.760,3.785,3.880,179426
ΦΡΛΚ,D,10/23/2020,3.785,3.670,3.725,3.785,71058
ΦΡΛΚ,D,10/26/2020,3.725,3.640,3.640,3.655,37193
ΦΡΛΚ,D,10/27/2020,3.715,3.545,3.550,3.710,32415
ΦΡΛΚ,D,10/29/2020,3.470,3.160,3.300,3.470,256970
ΦΡΛΚ,D,10/30/2020,3.345,3.230,3.315,3.300,115112
ΦΡΛΚ,D,11/2/2020,3.370,3.220,3.275,3.280,317801
ΦΡΛΚ,D,11/3/2020,3.320,3.265,3.290,3.280,476018
ΦΡΛΚ,D,11/4/2020,3.380,3.215,3.275,3.295,156436
ΦΡΛΚ,D,11/5/2020,3.240,3.110,3.180,3.240,211871
ΦΡΛΚ,D,11/6/2020,3.265,3.165,3.215,3.180,37716
ΦΡΛΚ,D,11/9/2020,3.760,3.250,3.750,3.250,241109
ΦΡΛΚ,D,11/10/2020,3.875,3.640,3.650,3.760,117628
ΦΡΛΚ,D,11/11/2020,3.765,3.625,3.740,3.650,47718
ΦΡΛΚ,D,11/12/2020,3.875,3.640,3.690,3.700,59343
ΦΡΛΚ,D,11/13/2020,3.760,3.680,3.700,3.690,30198
ΦΡΛΚ,D,11/16/2020,3.925,3.700,3.900,3.700,132634
ΦΡΛΚ,D,11/17/2020,4.000,3.825,3.845,3.825,155597
ΦΡΛΚ,D,11/18/2020,3.965,3.850,3.910,3.885,50377
ΦΡΛΚ,D,11/19/2020,3.935,3.815,3.825,3.915,32480
ΦΡΛΚ,D,11/20/2020,3.850,3.740,3.740,3.845,69128
ΦΡΛΚ,D,11/23/2020,3.775,3.640,3.690,3.750,104523
ΦΡΛΚ,D,11/24/2020,3.720,3.590,3.620,3.690,126796
ΦΡΛΚ,D,11/25/2020,3.740,3.620,3.680,3.620,61755
ΦΡΛΚ,D,11/26/2020,3.895,3.690,3.890,3.690,167873
ΦΡΛΚ,D,11/27/2020,3.980,3.880,3.980,3.925,106264
ΦΡΛΚ,D,11/30/2020,4.140,3.930,4.040,3.990,96922
ΦΡΛΚ,D,12/1/2020,4.095,3.965,4.050,4.040,135048
ΦΡΛΚ,D,12/2/2020,4.140,3.900,3.945,4.050,97285
ΦΡΛΚ,D,12/3/2020,3.995,3.885,3.905,3.990,53123
ΦΡΛΚ,D,12/4/2020,4.110,3.925,4.060,3.945,91311
ΦΡΛΚ,D,12/7/2020,4.135,4.000,4.030,4.060,57515
ΦΡΛΚ,D,12/8/2020,4.065,3.930,4.010,4.065,51081
ΦΡΛΚ,D,12/9/2020,4.090,4.000,4.000,4.020,159029
ΦΡΛΚ,D,12/10/2020,3.955,3.855,3.860,3.955,121180
ΦΡΛΚ,D,12/11/2020,3.930,3.840,3.885,3.900,65337
ΦΡΛΚ,D,12/14/2020,3.975,3.890,3.890,3.930,67791
ΦΡΛΚ,D,12/15/2020,3.955,3.815,3.815,3.890,70253
ΦΡΛΚ,D,12/16/2020,3.915,3.815,3.875,3.815,83413
ΦΡΛΚ,D,12/17/2020,3.945,3.875,3.900,3.880,47865
ΦΡΛΚ,D,12/18/2020,3.910,3.820,3.820,3.880,163734
ΦΡΛΚ,D,12/21/2020,3.820,3.670,3.780,3.820,68921
ΦΡΛΚ,D,12/22/2020,3.820,3.780,3.790,3.800,251909
ΦΡΛΚ,D,12/23/2020,3.800,3.760,3.780,3.800,41512
ΦΡΛΚ,D,12/28/2020,3.900,3.780,3.870,3.780,293979
ΦΡΛΚ,D,12/29/2020,3.940,3.870,3.870,3.905,48090
ΦΡΛΚ,D,12/30/2020,3.985,3.880,3.985,3.885,122464
ΦΡΛΚ,D,12/31/2020,4.015,3.900,4.000,3.990,41192
ΦΡΛΚ,D,1/4/2021,4.190,4.015,4.090,4.015,263737
ΦΡΛΚ,D,1/5/2021,4.125,4.010,4.015,4.090,136611
ΦΡΛΚ,D,1/7/2021,4.100,4.015,4.015,4.080,85435
ΦΡΛΚ,D,1/8/2021,4.070,3.985,4.030,4.050,88918
ΦΡΛΚ,D,1/11/2021,4.005,3.940,3.960,4.000,105451
ΦΡΛΚ,D,1/12/2021,4.030,3.945,3.960,3.995,275264
ΦΡΛΚ,D,1/13/2021,4.000,3.910,3.910,3.960,74525
ΦΡΛΚ,D,1/14/2021,3.950,3.875,3.920,3.945,86659
ΦΡΛΚ,D,1/15/2021,3.920,3.850,3.885,3.875,76046
ΦΡΛΚ,D,1/18/2021,4.010,3.890,3.935,3.890,121325
ΦΡΛΚ,D,1/19/2021,4.000,3.935,3.965,3.935,109133
ΦΡΛΚ,D,1/20/2021,4.035,3.950,3.950,4.000,66883
ΦΡΛΚ,D,1/21/2021,4.000,3.935,3.960,4.000,19904
ΦΡΛΚ,D,1/22/2021,3.955,3.855,3.920,3.940,97323
ΦΡΛΚ,D,1/25/2021,3.930,3.800,3.850,3.930,79160
ΦΡΛΚ,D,1/26/2021,3.900,3.830,3.850,3.830,33325
ΦΡΛΚ,D,1/27/2021,3.920,3.770,3.840,3.850,83204
ΦΡΛΚ,D,1/28/2021,3.840,3.705,3.790,3.750,80281
ΦΡΛΚ,D,1/29/2021,3.830,3.740,3.770,3.765,34950
ΦΡΛΚ,D,2/1/2021,3.835,3.770,3.805,3.830,38668
ΦΡΛΚ,D,2/2/2021,3.925,3.810,3.810,3.840,83373
ΦΡΛΚ,D,2/3/2021,3.890,3.755,3.840,3.890,26564
ΦΡΛΚ,D,2/4/2021,3.870,3.795,3.820,3.850,19325
ΦΡΛΚ,D,2/5/2021,3.895,3.820,3.850,3.820,40649
ΦΡΛΚ,D,2/8/2021,3.910,3.855,3.890,3.905,45941
ΦΡΛΚ,D,2/9/2021,3.880,3.785,3.785,3.840,34071
ΦΡΛΚ,D,2/10/2021,3.870,3.740,3.800,3.870,55121
ΦΡΛΚ,D,2/11/2021,3.875,3.800,3.815,3.865,13068
ΦΡΛΚ,D,2/12/2021,3.860,3.800,3.810,3.825,59019
ΦΡΛΚ,D,2/15/2021,3.900,3.815,3.900,3.875,68319
ΦΡΛΚ,D,2/16/2021,3.930,3.865,3.865,3.900,41982
ΦΡΛΚ,D,2/17/2021,3.885,3.795,3.800,3.835,62566
ΦΡΛΚ,D,2/18/2021,3.840,3.765,3.770,3.805,54803
ΦΡΛΚ,D,2/19/2021,3.895,3.775,3.865,3.810,36973
ΦΡΛΚ,D,2/22/2021,3.940,3.845,3.860,3.880,44634
ΦΡΛΚ,D,2/23/2021,3.920,3.820,3.880,3.855,18262
ΦΡΛΚ,D,2/24/2021,3.925,3.860,3.890,3.870,44978
ΦΡΛΚ,D,2/25/2021,4.090,3.900,4.080,3.930,109429
ΦΡΛΚ,D,2/26/2021,4.150,3.975,4.040,3.975,124290
ΦΡΛΚ,D,3/1/2021,4.140,4.080,4.080,4.100,119975
ΦΡΛΚ,D,3/2/2021,4.150,4.070,4.100,4.080,75084
ΦΡΛΚ,D,3/3/2021,4.190,4.095,4.095,4.145,85185
ΦΡΛΚ,D,3/4/2021,4.105,4.050,4.100,4.055,17758
ΦΡΛΚ,D,3/5/2021,4.105,4.065,4.065,4.095,38706
ΦΡΛΚ,D,3/8/2021,4.175,4.100,4.155,4.105,59099
ΦΡΛΚ,D,3/9/2021,4.340,4.160,4.290,4.160,203269
ΦΡΛΚ,D,3/10/2021,4.355,4.220,4.270,4.325,158224
ΦΡΛΚ,D,3/11/2021,4.365,4.300,4.350,4.300,48903
ΦΡΛΚ,D,3/12/2021,4.420,4.285,4.285,4.390,63477
ΦΡΛΚ,D,3/16/2021,4.430,4.310,4.410,4.310,94269
ΦΡΛΚ,D,3/17/2021,4.435,4.380,4.380,4.430,44936
ΦΡΛΚ,D,3/18/2021,4.440,4.310,4.380,4.360,57199
ΦΡΛΚ,D,3/19/2021,4.405,4.305,4.305,4.350,67859
ΦΡΛΚ,D,3/22/2021,4.390,4.260,4.360,4.280,68913
ΦΡΛΚ,D,3/23/2021,4.365,4.265,4.300,4.360,79158
ΦΡΛΚ,D,3/24/2021,4.260,4.095,4.170,4.260,188315
ΦΡΛΚ,D,3/26/2021,4.280,4.105,4.280,4.140,174494
ΦΡΛΚ,D,3/29/2021,4.450,4.265,4.305,4.280,239550
ΦΡΛΚ,D,3/30/2021,4.390,4.305,4.310,4.340,77358
ΦΡΛΚ,D,3/31/2021,4.430,4.250,4.250,4.330,127730
ΦΡΛΚ,D,4/1/2021,4.410,4.250,4.350,4.250,166776
ΦΡΛΚ,D,4/6/2021,4.500,4.370,4.450,4.400,144525
ΦΡΛΚ,D,4/7/2021,4.505,4.405,4.410,4.470,83476
ΦΡΛΚ,D,4/8/2021,4.440,4.380,4.410,4.400,105343
ΦΡΛΚ,D,4/9/2021,4.475,4.380,4.400,4.415,422944
ΦΡΛΚ,D,4/12/2021,4.550,4.400,4.455,4.400,125339
ΦΡΛΚ,D,4/13/2021,4.650,4.445,4.620,4.460,140848
ΦΡΛΚ,D,4/14/2021,4.705,4.630,4.690,4.680,64502
ΦΡΛΚ,D,4/15/2021,4.785,4.600,4.690,4.665,81381
ΦΡΛΚ,D,4/16/2021,4.670,4.580,4.620,4.605,92186
ΦΡΛΚ,D,4/19/2021,4.640,4.405,4.430,4.620,55912
ΦΡΛΚ,D,4/20/2021,4.475,4.320,4.360,4.470,69192
ΦΡΛΚ,D,4/21/2021,4.395,4.310,4.360,4.390,55332
ΦΡΛΚ,D,4/22/2021,4.560,4.355,4.515,4.355,108108
ΦΡΛΚ,D,4/23/2021,4.640,4.500,4.560,4.570,56674
ΦΡΛΚ,D,4/26/2021,4.695,4.530,4.605,4.650,177623
ΦΡΛΚ,D,4/27/2021,4.720,4.535,4.570,4.605,121634
ΦΡΛΚ,D,4/28/2021,4.615,4.470,4.610,4.550,58797
ΦΡΛΚ,D,4/29/2021,4.695,4.580,4.610,4.610,185509
ΦΡΛΚ,D,5/5/2021,4.650,4.570,4.610,4.600,84757
ΦΡΛΚ,D,5/6/2021,4.610,4.370,4.450,4.560,135588
ΦΡΛΚ,D,5/7/2021,4.515,4.325,4.500,4.460,92489
ΦΡΛΚ,D,5/10/2021,4.570,4.400,4.570,4.400,146647
ΦΡΛΚ,D,5/11/2021,4.540,4.420,4.540,4.540,38882
ΦΡΛΚ,D,5/12/2021,4.540,4.405,4.540,4.490,79528
ΦΡΛΚ,D,5/13/2021,4.600,4.430,4.470,4.500,135027
ΦΡΛΚ,D,5/14/2021,4.550,4.430,4.480,4.520,74701
ΦΡΛΚ,D,5/17/2021,4.520,4.430,4.455,4.480,37616
ΦΡΛΚ,D,5/18/2021,4.520,4.450,4.450,4.480,60615
ΦΡΛΚ,D,5/19/2021,4.450,4.330,4.390,4.450,35666
ΦΡΛΚ,D,5/20/2021,4.410,4.330,4.390,4.410,53484
ΦΡΛΚ,D,5/21/2021,4.460,4.285,4.360,4.460,92346
ΦΡΛΚ,D,5/24/2021,4.430,4.320,4.370,4.320,32196
ΦΡΛΚ,D,5/25/2021,4.350,4.150,4.170,4.350,87158
ΦΡΛΚ,D,5/26/2021,4.280,4.170,4.250,4.180,61758
ΦΡΛΚ,D,5/27/2021,4.275,4.175,4.200,4.250,87497
ΦΡΛΚ,D,5/28/2021,4.335,4.200,4.335,4.200,291308
ΦΡΛΚ,D,5/31/2021,4.440,4.345,4.400,4.365,52301
ΦΡΛΚ,D,6/1/2021,4.450,4.345,4.400,4.450,25254
ΦΡΛΚ,D,6/2/2021,4.480,4.395,4.420,4.450,59381
ΦΡΛΚ,D,6/3/2021,4.495,4.375,4.440,4.420,67521
ΦΡΛΚ,D,6/4/2021,4.470,4.400,4.445,4.440,22354
ΦΡΛΚ,D,6/7/2021,4.455,4.360,4.380,4.445,50054
ΦΡΛΚ,D,6/8/2021,4.465,4.360,4.430,4.430,62880
ΦΡΛΚ,D,6/9/2021,4.560,4.445,4.520,4.460,180492
ΦΡΛΚ,D,6/10/2021,4.560,4.480,4.520,4.540,60934
ΦΡΛΚ,D,6/11/2021,4.530,4.450,4.450,4.500,34121
ΦΡΛΚ,D,6/14/2021,4.450,4.390,4.390,4.450,43622
ΦΡΛΚ,D,6/15/2021,4.475,4.370,4.450,4.400,111593
ΦΡΛΚ,D,6/16/2021,4.490,4.330,4.435,4.425,72947
ΦΡΛΚ,D,6/17/2021,4.445,4.375,4.435,4.400,69953
ΦΡΛΚ,D,6/18/2021,4.500,4.400,4.430,4.400,200920
ΦΡΛΚ,D,6/22/2021,4.520,4.435,4.520,4.435,49522
ΦΡΛΚ,D,6/23/2021,4.720,4.530,4.530,4.560,129065
ΦΡΛΚ,D,6/24/2021,4.590,4.440,4.450,4.570,63588
ΦΡΛΚ,D,6/25/2021,4.545,4.440,4.545,4.440,21203
ΦΡΛΚ,D,6/28/2021,4.570,4.380,4.400,4.550,77456
ΦΡΛΚ,D,6/29/2021,4.485,4.350,4.485,4.400,67213
ΦΡΛΚ,D,6/30/2021,4.515,4.460,4.460,4.485,64449
ΦΡΛΚ,D,7/1/2021,4.505,4.400,4.400,4.490,41405
ΦΡΛΚ,D,7/2/2021,4.450,4.380,4.400,4.445,25878
ΦΡΛΚ,D,7/5/2021,4.500,4.335,4.370,4.410,53600
ΦΡΛΚ,D,7/6/2021,4.380,4.300,4.360,4.355,33202
ΦΡΛΚ,D,7/7/2021,4.395,4.280,4.340,4.370,24736
ΦΡΛΚ,D,7/8/2021,4.330,4.160,4.250,4.260,59563
ΦΡΛΚ,D,7/9/2021,4.330,4.225,4.300,4.270,35494
ΦΡΛΚ,D,7/12/2021,4.300,4.225,4.300,4.260,40386
ΦΡΛΚ,D,7/13/2021,4.335,4.240,4.300,4.300,34372
ΦΡΛΚ,D,7/14/2021,4.350,4.245,4.330,4.260,15173
ΦΡΛΚ,D,7/15/2021,4.330,4.265,4.300,4.330,8908
ΦΡΛΚ,D,7/16/2021,4.300,4.270,4.300,4.270,8145
ΦΡΛΚ,D,7/19/2021,4.270,4.110,4.150,4.270,48357
ΦΡΛΚ,D,7/20/2021,4.180,4.120,4.175,4.150,15418
ΦΡΛΚ,D,7/21/2021,4.300,4.175,4.260,4.175,243450
ΦΡΛΚ,D,7/22/2021,4.295,4.220,4.295,4.245,24857
ΦΡΛΚ,D,7/23/2021,4.310,4.225,4.250,4.310,47353
ΦΡΛΚ,D,7/26/2021,4.290,4.230,4.240,4.290,23231
ΦΡΛΚ,D,7/27/2021,4.250,4.200,4.200,4.250,75530
ΦΡΛΚ,D,7/28/2021,4.235,4.190,4.195,4.200,97646
ΦΡΛΚ,D,7/29/2021,4.235,4.170,4.200,4.235,38474
ΦΡΛΚ,D,7/30/2021,4.230,4.165,4.170,4.200,37813
ΦΡΛΚ,D,8/2/2021,4.260,4.165,4.255,4.165,268184
ΦΡΛΚ,D,8/3/2021,4.335,4.280,4.285,4.295,282582
ΦΡΛΚ,D,8/4/2021,4.385,4.310,4.310,4.345,202893
ΦΡΛΚ,D,8/5/2021,4.340,4.270,4.270,4.340,102143
ΦΡΛΚ,D,8/6/2021,4.285,4.190,4.230,4.270,80283
ΦΡΛΚ,D,8/9/2021,4.265,4.190,4.260,4.230,28874
ΦΡΛΚ,D,8/10/2021,4.270,4.190,4.190,4.260,88182
ΦΡΛΚ,D,8/11/2021,4.210,4.120,4.130,4.200,158968
ΦΡΛΚ,D,8/12/2021,4.230,4.090,4.220,4.150,151608
ΦΡΛΚ,D,8/13/2021,4.305,4.230,4.270,4.240,150269
ΦΡΛΚ,D,8/16/2021,4.340,4.265,4.340,4.295,114823
ΦΡΛΚ,D,8/17/2021,4.340,4.250,4.275,4.340,57923
ΦΡΛΚ,D,8/18/2021,4.310,4.260,4.295,4.310,58131
ΦΡΛΚ,D,8/19/2021,4.295,4.160,4.185,4.295,47317
ΦΡΛΚ,D,8/20/2021,4.260,4.175,4.240,4.185,50686
ΦΡΛΚ,D,8/23/2021,4.320,4.230,4.235,4.230,70456
ΦΡΛΚ,D,8/24/2021,4.295,4.240,4.270,4.295,95531
ΦΡΛΚ,D,8/25/2021,4.335,4.265,4.325,4.270,66213
ΦΡΛΚ,D,8/26/2021,4.370,4.290,4.290,4.320,77868
ΦΡΛΚ,D,8/27/2021,4.320,4.230,4.230,4.290,101983
ΦΡΛΚ,D,8/30/2021,4.530,4.280,4.525,4.290,200458
ΦΡΛΚ,D,8/31/2021,4.590,4.460,4.485,4.550,189623
ΦΡΛΚ,D,9/1/2021,4.530,4.395,4.395,4.500,117693
ΦΡΛΚ,D,9/2/2021,4.440,4.330,4.330,4.415,105472
ΦΡΛΚ,D,9/3/2021,4.395,4.330,4.360,4.330,350861
ΦΡΛΚ,D,9/6/2021,4.400,4.320,4.320,4.350,106150
ΦΡΛΚ,D,9/7/2021,4.350,4.285,4.290,4.320,140738
ΦΡΛΚ,D,9/8/2021,4.310,4.200,4.225,4.255,153882
ΦΡΛΚ,D,9/9/2021,4.285,4.225,4.255,4.265,81549
ΦΡΛΚ,D,9/10/2021,4.280,4.220,4.230,4.280,47264
ΦΡΛΚ,D,9/13/2021,4.250,4.195,4.210,4.250,103286
ΦΡΛΚ,D,9/14/2021,4.240,4.170,4.210,4.170,97152
ΦΡΛΚ,D,9/15/2021,4.245,4.190,4.220,4.245,95855
ΦΡΛΚ,D,9/16/2021,4.270,4.190,4.190,4.220,112146
ΦΡΛΚ,D,9/17/2021,4.225,4.165,4.200,4.200,89054
ΦΡΛΚ,D,9/20/2021,4.180,4.035,4.095,4.180,111156
ΦΡΛΚ,D,9/21/2021,4.160,4.050,4.100,4.100,44512
ΦΡΛΚ,D,9/22/2021,4.140,4.085,4.100,4.110,24930
ΦΡΛΚ,D,9/23/2021,4.155,4.010,4.050,4.100,70537
ΦΡΛΚ,D,9/24/2021,4.090,3.955,4.070,4.005,178398
ΦΡΛΚ,D,9/27/2021,4.110,4.010,4.050,4.050,205176
ΦΡΛΚ,D,9/28/2021,4.085,4.010,4.040,4.025,241415
ΦΡΛΚ,D,9/29/2021,4.045,3.980,4.015,3.980,63664
ΦΡΛΚ,D,9/30/2021,4.030,3.940,4.000,4.020,110881
ΦΡΛΚ,D,10/1/2021,4.010,3.935,4.000,4.000,58320
ΦΡΛΚ,D,10/4/2021,4.055,3.980,4.010,4.000,84533
ΦΡΛΚ,D,10/5/2021,4.050,3.980,4.050,3.995,99319
ΦΡΛΚ,D,10/6/2021,4.060,3.990,3.990,4.010,54461
ΦΡΛΚ,D,10/7/2021,4.125,3.990,4.060,3.990,175539
ΦΡΛΚ,D,10/8/2021,4.085,4.005,4.025,4.045,80106
ΦΡΛΚ,D,10/11/2021,4.050,3.970,3.970,4.000,94183
ΦΡΛΚ,D,10/12/2021,4.040,3.960,3.990,3.960,78936
ΦΡΛΚ,D,10/13/2021,4.025,3.930,3.980,4.015,98172
ΦΡΛΚ,D,10/14/2021,4.050,3.965,4.000,4.000,72042
ΦΡΛΚ,D,10/15/2021,4.065,4.000,4.050,4.000,201592
ΦΡΛΚ,D,10/18/2021,4.070,4.010,4.050,4.070,157259
ΦΡΛΚ,D,10/19/2021,4.110,4.030,4.060,4.040,283313
ΦΡΛΚ,D,10/20/2021,4.100,4.035,4.090,4.060,201542
ΦΡΛΚ,D,10/21/2021,4.110,4.060,4.060,4.100,143136
ΦΡΛΚ,D,10/22/2021,4.075,3.970,3.970,4.055,219118
ΦΡΛΚ,D,10/25/2021,3.990,3.940,3.980,3.990,45321
ΦΡΛΚ,D,10/26/2021,4.010,3.965,3.990,4.000,95525
ΦΡΛΚ,D,10/27/2021,4.015,3.980,4.000,3.995,102969
ΦΡΛΚ,D,10/29/2021,3.980,3.840,3.840,3.980,163343
ΦΡΛΚ,D,11/1/2021,3.935,3.800,3.890,3.840,147073
ΦΡΛΚ,D,11/2/2021,3.910,3.850,3.910,3.850,74116
ΦΡΛΚ,D,11/3/2021,3.935,3.870,3.870,3.930,107390
ΦΡΛΚ,D,11/4/2021,3.900,3.850,3.850,3.880,64720
ΦΡΛΚ,D,11/5/2021,3.885,3.825,3.860,3.880,78340
ΦΡΛΚ,D,11/8/2021,3.960,3.830,3.960,3.900,176578
ΦΡΛΚ,D,11/9/2021,4.030,3.940,4.000,3.960,83278
ΦΡΛΚ,D,11/10/2021,4.150,4.040,4.100,4.040,492031
ΦΡΛΚ,D,11/11/2021,4.150,4.090,4.100,4.150,101018
ΦΡΛΚ,D,11/12/2021,4.135,4.085,4.090,4.085,140895
ΦΡΛΚ,D,11/15/2021,4.120,4.055,4.075,4.100,67171
ΦΡΛΚ,D,11/16/2021,4.080,4.045,4.045,4.075,81121
ΦΡΛΚ,D,11/17/2021,4.095,4.045,4.070,4.080,55434
ΦΡΛΚ,D,11/18/2021,4.110,4.065,4.070,4.085,37285
ΦΡΛΚ,D,11/19/2021,4.080,4.000,4.000,4.070,92943
ΦΡΛΚ,D,11/22/2021,4.020,3.960,3.960,4.000,45218
ΦΡΛΚ,D,11/23/2021,3.945,3.880,3.895,3.945,81804
ΦΡΛΚ,D,11/24/2021,3.920,3.825,3.875,3.920,80797
ΦΡΛΚ,D,11/25/2021,3.955,3.855,3.900,3.955,80105
ΦΡΛΚ,D,11/26/2021,3.850,3.700,3.700,3.770,214646
ΦΡΛΚ,D,11/29/2021,3.780,3.695,3.770,3.755,892944
ΦΡΛΚ,D,11/30/2021,3.900,3.750,3.850,3.770,447698
ΦΡΛΚ,D,12/1/2021,3.970,3.780,3.970,3.890,1205205
ΦΡΛΚ,D,12/2/2021,4.045,3.905,3.940,3.935,302943
ΦΡΛΚ,D,12/3/2021,3.985,3.915,3.915,3.950,128608
ΦΡΛΚ,D,12/6/2021,3.970,3.795,3.830,3.930,238146
ΦΡΛΚ,D,12/7/2021,3.915,3.840,3.860,3.845,122095
ΦΡΛΚ,D,12/8/2021,3.935,3.880,3.925,3.930,99220
ΦΡΛΚ,D,12/9/2021,3.955,3.870,3.945,3.955,78036
ΦΡΛΚ,D,12/10/2021,4.035,3.890,4.000,3.890,233355
ΦΡΛΚ,D,12/13/2021,4.045,3.945,3.945,4.000,57653
ΦΡΛΚ,D,12/14/2021,3.965,3.900,3.900,3.945,40163
ΦΡΛΚ,D,12/15/2021,3.940,3.860,3.890,3.860,25133
ΦΡΛΚ,D,12/16/2021,3.945,3.880,3.880,3.930,80279
ΦΡΛΚ,D,12/17/2021,3.880,3.820,3.850,3.860,85744
ΦΡΛΚ,D,12/20/2021,3.875,3.730,3.860,3.780,57605
ΦΡΛΚ,D,12/21/2021,3.860,3.780,3.850,3.830,57620
ΦΡΛΚ,D,12/22/2021,3.860,3.755,3.840,3.855,77397
ΦΡΛΚ,D,12/23/2021,3.895,3.790,3.895,3.790,38310
ΦΡΛΚ,D,12/27/2021,3.915,3.850,3.870,3.900,26215
ΦΡΛΚ,D,12/28/2021,3.980,3.860,3.940,3.895,98536
ΦΡΛΚ,D,12/29/2021,3.960,3.870,3.930,3.910,45369
ΦΡΛΚ,D,12/30/2021,3.945,3.880,3.880,3.900,28396
ΦΡΛΚ,D,12/31/2021,3.915,3.845,3.850,3.855,26298
ΦΡΛΚ,D,1/3/2022,4.000,3.885,3.975,3.950,197285
ΦΡΛΚ,D,1/4/2022,4.075,3.975,4.055,3.975,138784
ΦΡΛΚ,D,1/5/2022,4.125,3.995,4.070,4.075,327067
ΦΡΛΚ,D,1/7/2022,4.155,4.020,4.125,4.070,124017
ΦΡΛΚ,D,1/10/2022,4.170,4.070,4.115,4.130,160207
ΦΡΛΚ,D,1/11/2022,4.135,4.075,4.085,4.080,183061
ΦΡΛΚ,D,1/12/2022,4.340,4.090,4.340,4.090,454576
ΦΡΛΚ,D,1/13/2022,4.435,4.340,4.400,4.375,262158
ΦΡΛΚ,D,1/14/2022,4.435,4.340,4.380,4.340,74817
ΦΡΛΚ,D,1/17/2022,4.520,4.345,4.500,4.400,228410
ΦΡΛΚ,D,1/18/2022,4.525,4.440,4.470,4.490,140970
ΦΡΛΚ,D,1/19/2022,4.495,4.385,4.490,4.470,88202
ΦΡΛΚ,D,1/20/2022,4.495,4.400,4.425,4.495,69114
ΦΡΛΚ,D,1/21/2022,4.405,4.230,4.305,4.405,177818
ΦΡΛΚ,D,1/24/2022,4.360,4.220,4.270,4.260,158665
ΦΡΛΚ,D,1/25/2022,4.310,4.230,4.235,4.270,53876
ΦΡΛΚ,D,1/26/2022,4.390,4.275,4.390,4.275,95772
ΦΡΛΚ,D,1/27/2022,4.400,4.300,4.300,4.305,76984
ΦΡΛΚ,D,1/28/2022,4.310,4.170,4.170,4.310,172160
ΦΡΛΚ,D,1/31/2022,4.310,4.170,4.285,4.170,135589
ΦΡΛΚ,D,2/1/2022,4.360,4.285,4.330,4.285,60506
ΦΡΛΚ,D,2/2/2022,4.400,4.330,4.390,4.350,68856
ΦΡΛΚ,D,2/3/2022,4.380,4.305,4.325,4.360,40373
ΦΡΛΚ,D,2/4/2022,4.420,4.285,4.405,4.285,158266
ΦΡΛΚ,D,2/7/2022,4.410,4.330,4.355,4.340,85822
ΦΡΛΚ,D,2/8/2022,4.370,4.290,4.310,4.350,54676
ΦΡΛΚ,D,2/9/2022,4.470,4.320,4.400,4.350,72416
ΦΡΛΚ,D,2/10/2022,4.435,4.340,4.355,4.400,36167
ΦΡΛΚ,D,2/11/2022,4.415,4.280,4.405,4.310,72400
ΦΡΛΚ,D,2/14/2022,4.340,4.190,4.265,4.340,142576
ΦΡΛΚ,D,2/15/2022,4.340,4.260,4.285,4.300,78397
ΦΡΛΚ,D,2/16/2022,4.350,4.270,4.280,4.350,84717
ΦΡΛΚ,D,2/17/2022,4.300,4.260,4.265,4.295,41256
ΦΡΛΚ,D,2/18/2022,4.295,4.250,4.270,4.280,42021
ΦΡΛΚ,D,2/21/2022,4.315,4.190,4.220,4.270,41730
ΦΡΛΚ,D,2/22/2022,4.215,4.135,4.185,4.135,56090
ΦΡΛΚ,D,2/23/2022,4.245,4.185,4.205,4.185,41437
ΦΡΛΚ,D,2/24/2022,4.100,3.850,3.905,4.050,248893
ΦΡΛΚ,D,2/25/2022,4.140,3.905,4.110,3.905,93143
ΦΡΛΚ,D,2/28/2022,3.985,3.885,3.930,3.945,104046
ΦΡΛΚ,D,3/1/2022,3.945,3.815,3.840,3.945,63318
ΦΡΛΚ,D,3/2/2022,3.865,3.675,3.865,3.780,132010
ΦΡΛΚ,D,3/3/2022,3.965,3.845,3.890,3.850,51613
ΦΡΛΚ,D,3/4/2022,3.835,3.660,3.720,3.780,99875
ΦΡΛΚ,D,3/8/2022,3.670,3.475,3.610,3.620,288286
ΦΡΛΚ,D,3/9/2022,3.820,3.660,3.755,3.700,136878
ΦΡΛΚ,D,3/10/2022,3.850,3.610,3.670,3.770,134952
ΦΡΛΚ,D,3/11/2022,3.860,3.705,3.800,3.705,160928
ΦΡΛΚ,D,3/14/2022,3.915,3.820,3.855,3.850,98524
ΦΡΛΚ,D,3/15/2022,3.855,3.745,3.790,3.855,72072
ΦΡΛΚ,D,3/16/2022,3.950,3.835,3.940,3.880,94375
ΦΡΛΚ,D,3/17/2022,3.950,3.815,3.820,3.940,77284
ΦΡΛΚ,D,3/18/2022,3.820,3.685,3.685,3.820,255566
ΦΡΛΚ,D,3/21/2022,3.825,3.720,3.730,3.750,125785
ΦΡΛΚ,D,3/22/2022,3.795,3.715,3.760,3.785,146111
ΦΡΛΚ,D,3/23/2022,3.810,3.690,3.690,3.800,101271
ΦΡΛΚ,D,3/24/2022,3.750,3.640,3.725,3.750,85117
ΦΡΛΚ,D,3/28/2022,3.790,3.725,3.740,3.725,38015
ΦΡΛΚ,D,3/29/2022,3.845,3.740,3.810,3.785,106982
ΦΡΛΚ,D,3/30/2022,3.835,3.775,3.800,3.800,98822
ΦΡΛΚ,D,3/31/2022,3.830,3.685,3.685,3.780,189611
ΦΡΛΚ,D,4/1/2022,3.730,3.680,3.700,3.710,72873
ΦΡΛΚ,D,4/4/2022,3.765,3.680,3.680,3.700,63812
ΦΡΛΚ,D,4/5/2022,3.745,3.650,3.650,3.680,111969
ΦΡΛΚ,D,4/6/2022,3.685,3.620,3.650,3.650,63759
ΦΡΛΚ,D,4/7/2022,3.705,3.635,3.660,3.640,56177
ΦΡΛΚ,D,4/8/2022,3.740,3.665,3.725,3.665,101940
ΦΡΛΚ,D,4/11/2022,3.825,3.710,3.790,3.750,126174
ΦΡΛΚ,D,4/12/2022,3.840,3.730,3.800,3.790,108286
ΦΡΛΚ,D,4/13/2022,3.845,3.740,3.740,3.800,98626
ΦΡΛΚ,D,4/14/2022,3.800,3.715,3.720,3.750,45499
ΦΡΛΚ,D,4/19/2022,3.900,3.665,3.870,3.725,185765
ΦΡΛΚ,D,4/20/2022,3.935,3.840,3.880,3.870,132122
ΦΡΛΚ,D,4/21/2022,3.940,3.860,3.860,3.880,125407
ΦΡΛΚ,D,4/26/2022,3.860,3.740,3.740,3.850,90865
ΦΡΛΚ,D,4/27/2022,3.740,3.625,3.690,3.740,115242
ΦΡΛΚ,D,4/28/2022,3.700,3.640,3.645,3.670,129019
ΦΡΛΚ,D,4/29/2022,3.720,3.620,3.720,3.645,108546
ΦΡΛΚ,D,5/3/2022,3.720,3.570,3.575,3.720,106682
ΦΡΛΚ,D,5/4/2022,3.600,3.560,3.560,3.600,65599
ΦΡΛΚ,D,5/5/2022,3.620,3.485,3.585,3.570,89645
ΦΡΛΚ,D,5/6/2022,3.515,3.440,3.440,3.480,124190
ΦΡΛΚ,D,5/9/2022,3.455,3.320,3.340,3.440,208929
ΦΡΛΚ,D,5/10/2022,3.405,3.245,3.360,3.355,156214
ΦΡΛΚ,D,5/11/2022,3.410,3.310,3.385,3.310,121341
ΦΡΛΚ,D,5/12/2022,3.355,3.230,3.300,3.335,70890
ΦΡΛΚ,D,5/13/2022,3.390,3.300,3.350,3.315,183328
ΦΡΛΚ,D,5/16/2022,3.380,3.315,3.350,3.330,63242
ΦΡΛΚ,D,5/17/2022,3.390,3.335,3.370,3.375,64725
ΦΡΛΚ,D,5/18/2022,3.380,3.260,3.365,3.290,148027
ΦΡΛΚ,D,5/19/2022,3.350,3.200,3.320,3.300,197540
ΦΡΛΚ,D,5/20/2022,3.370,3.200,3.200,3.345,105722
ΦΡΛΚ,D,5/23/2022,3.235,3.190,3.200,3.200,29825
ΦΡΛΚ,D,5/24/2022,3.245,3.180,3.180,3.245,197198
ΦΡΛΚ,D,5/25/2022,3.275,3.180,3.275,3.180,100942
ΦΡΛΚ,D,5/26/2022,3.295,3.240,3.260,3.280,59958
ΦΡΛΚ,D,5/27/2022,3.290,3.220,3.220,3.235,53409
ΦΡΛΚ,D,5/30/2022,3.280,3.220,3.220,3.280,21095
ΦΡΛΚ,D,5/31/2022,3.240,3.180,3.235,3.240,29249
ΦΡΛΚ,D,6/1/2022,3.245,3.210,3.210,3.230,35252
ΦΡΛΚ,D,6/2/2022,3.230,3.180,3.200,3.200,26019
ΦΡΛΚ,D,6/3/2022,3.335,3.200,3.290,3.200,63955
ΦΡΛΚ,D,6/6/2022,3.365,3.220,3.220,3.290,81327
ΦΡΛΚ,D,6/7/2022,3.260,3.175,3.180,3.250,31326
ΦΡΛΚ,D,6/8/2022,3.215,3.180,3.190,3.215,53875
ΦΡΛΚ,D,6/9/2022,3.355,3.190,3.270,3.205,223410
ΦΡΛΚ,D,6/10/2022,3.255,3.200,3.200,3.235,43428
ΦΡΛΚ,D,6/14/2022,3.200,2.980,2.995,3.200,193130
ΦΡΛΚ,D,6/15/2022,3.070,2.880,2.965,2.990,158588
ΦΡΛΚ,D,6/16/2022,2.985,2.885,2.950,2.960,221362
ΦΡΛΚ,D,6/17/2022,3.140,2.925,3.050,2.950,144679
ΦΡΛΚ,D,6/20/2022,3.140,3.070,3.140,3.110,52118
ΦΡΛΚ,D,6/21/2022,3.220,3.140,3.200,3.140,46557
ΦΡΛΚ,D,6/22/2022,3.250,3.150,3.220,3.200,41379
ΦΡΛΚ,D,6/23/2022,3.305,3.170,3.190,3.220,50905
ΦΡΛΚ,D,6/24/2022,3.225,3.170,3.200,3.200,13491
ΦΡΛΚ,D,6/27/2022,3.245,3.110,3.140,3.245,39050
ΦΡΛΚ,D,6/28/2022,3.210,3.050,3.065,3.190,25257
ΦΡΛΚ,D,6/29/2022,3.040,2.945,2.970,3.040,179278
ΦΡΛΚ,D,6/30/2022,2.900,2.825,2.880,2.880,119896
ΦΡΛΚ,D,7/1/2022,2.885,2.755,2.850,2.880,60844
ΦΡΛΚ,D,7/4/2022,2.860,2.725,2.750,2.860,91000
ΦΡΛΚ,D,7/5/2022,2.845,2.690,2.690,2.785,171194
ΦΡΛΚ,D,7/6/2022,2.785,2.640,2.770,2.760,68076
ΦΡΛΚ,D,7/7/2022,2.985,2.780,2.985,2.780,61396
ΦΡΛΚ,D,7/8/2022,2.990,2.905,2.945,2.985,35435
ΦΡΛΚ,D,7/11/2022,2.945,2.850,2.850,2.905,26995
ΦΡΛΚ,D,7/12/2022,2.870,2.810,2.870,2.815,29296
ΦΡΛΚ,D,7/13/2022,2.985,2.820,2.985,2.820,32970
ΦΡΛΚ,D,7/14/2022,2.990,2.860,2.910,2.950,33649
ΦΡΛΚ,D,7/15/2022,3.025,2.905,2.950,2.910,37236
ΦΡΛΚ,D,7/18/2022,3.015,2.980,3.015,3.000,22401
ΦΡΛΚ,D,7/19/2022,3.045,2.950,3.020,3.045,17532
ΦΡΛΚ,D,7/20/2022,3.045,2.940,2.965,3.045,25434
ΦΡΛΚ,D,7/21/2022,3.085,2.965,3.055,2.965,38423
ΦΡΛΚ,D,7/22/2022,3.100,3.020,3.075,3.065,35834
ΦΡΛΚ,D,7/25/2022,3.115,3.055,3.110,3.090,8994
ΦΡΛΚ,D,7/26/2022,3.120,3.070,3.120,3.115,14364
ΦΡΛΚ,D,7/27/2022,3.120,3.100,3.120,3.100,7116
ΦΡΛΚ,D,7/28/2022,3.140,3.075,3.120,3.090,49731
ΦΡΛΚ,D,7/29/2022,3.150,3.050,3.055,3.145,10392
ΦΡΛΚ,D,8/1/2022,3.150,3.045,3.150,3.055,57084
ΦΡΛΚ,D,8/2/2022,3.170,3.110,3.150,3.110,14449
ΦΡΛΚ,D,8/3/2022,3.230,3.140,3.200,3.140,27577
ΦΡΛΚ,D,8/4/2022,3.250,3.160,3.160,3.240,111701
ΦΡΛΚ,D,8/5/2022,3.215,3.070,3.100,3.215,49391
ΦΡΛΚ,D,8/8/2022,3.090,3.000,3.050,3.040,8603
ΦΡΛΚ,D,8/9/2022,3.125,3.020,3.025,3.090,10672
ΦΡΛΚ,D,8/10/2022,3.220,3.060,3.160,3.080,44048
ΦΡΛΚ,D,8/11/2022,3.240,3.175,3.220,3.200,120125
ΦΡΛΚ,D,8/12/2022,3.220,3.170,3.170,3.220,5572
ΦΡΛΚ,D,8/16/2022,3.210,3.125,3.200,3.190,47691
ΦΡΛΚ,D,8/17/2022,3.200,3.100,3.105,3.195,37393
ΦΡΛΚ,D,8/18/2022,3.150,3.100,3.100,3.150,15806
ΦΡΛΚ,D,8/19/2022,3.160,3.090,3.150,3.110,14586
ΦΡΛΚ,D,8/22/2022,3.120,3.070,3.080,3.120,8057
ΦΡΛΚ,D,8/23/2022,3.110,3.050,3.050,3.085,12194
ΦΡΛΚ,D,8/24/2022,3.040,3.000,3.040,3.005,12789
ΦΡΛΚ,D,8/25/2022,3.130,3.035,3.090,3.130,31585
ΦΡΛΚ,D,8/26/2022,3.105,3.035,3.085,3.090,19855
ΦΡΛΚ,D,8/29/2022,3.030,2.930,2.930,3.000,61408
ΦΡΛΚ,D,8/30/2022,2.995,2.930,2.965,2.930,26384
ΦΡΛΚ,D,8/31/2022,3.020,2.910,3.000,2.960,19696
ΦΡΛΚ,D,9/1/2022,2.995,2.900,2.910,2.980,23944
ΦΡΛΚ,D,9/2/2022,2.970,2.900,2.955,2.945,14041
ΦΡΛΚ,D,9/5/2022,2.940,2.875,2.880,2.890,21696
ΦΡΛΚ,D,9/6/2022,3.010,2.900,2.980,2.900,17672
ΦΡΛΚ,D,9/7/2022,3.000,2.905,2.970,2.950,49007
ΦΡΛΚ,D,9/8/2022,3.040,2.880,2.980,3.030,62325
ΦΡΛΚ,D,9/9/2022,3.005,2.915,2.945,2.940,68865
ΦΡΛΚ,D,9/12/2022,3.005,2.915,2.960,2.960,87156
ΦΡΛΚ,D,9/13/2022,2.980,2.910,2.975,2.920,55893
ΦΡΛΚ,D,9/14/2022,2.975,2.900,2.905,2.945,29976
ΦΡΛΚ,D,9/15/2022,2.965,2.880,2.900,2.950,38926
ΦΡΛΚ,D,9/16/2022,2.910,2.810,2.810,2.900,55587
ΦΡΛΚ,D,9/19/2022,2.850,2.780,2.790,2.850,29539
ΦΡΛΚ,D,9/20/2022,2.850,2.755,2.755,2.850,62051
ΦΡΛΚ,D,9/21/2022,2.790,2.725,2.735,2.740,50086
ΦΡΛΚ,D,9/22/2022,2.730,2.650,2.660,2.730,213816
ΦΡΛΚ,D,9/23/2022,2.695,2.520,2.610,2.680,99464
ΦΡΛΚ,D,9/26/2022,2.625,2.520,2.600,2.605,84800
ΦΡΛΚ,D,9/27/2022,2.655,2.550,2.560,2.650,89086
ΦΡΛΚ,D,9/28/2022,2.555,2.495,2.505,2.550,65236
ΦΡΛΚ,D,9/29/2022,2.550,2.485,2.500,2.505,51144
ΦΡΛΚ,D,9/30/2022,2.540,2.475,2.500,2.505,26304
ΦΡΛΚ,D,10/3/2022,2.580,2.475,2.580,2.475,35521
ΦΡΛΚ,D,10/4/2022,2.620,2.570,2.595,2.600,79401
ΦΡΛΚ,D,10/5/2022,2.595,2.530,2.540,2.595,27759
ΦΡΛΚ,D,10/6/2022,2.575,2.495,2.495,2.555,49625
ΦΡΛΚ,D,10/7/2022,2.530,2.470,2.470,2.495,48303
ΦΡΛΚ,D,10/10/2022,2.505,2.440,2.480,2.470,31687
ΦΡΛΚ,D,10/11/2022,2.560,2.485,2.530,2.485,78329
ΦΡΛΚ,D,10/12/2022,2.550,2.510,2.540,2.530,13676
ΦΡΛΚ,D,10/13/2022,2.580,2.530,2.550,2.565,22195
ΦΡΛΚ,D,10/14/2022,2.590,2.550,2.565,2.585,41991
ΦΡΛΚ,D,10/17/2022,2.585,2.530,2.580,2.585,13061
ΦΡΛΚ,D,10/18/2022,2.740,2.595,2.740,2.600,103165
ΦΡΛΚ,D,10/19/2022,2.855,2.725,2.740,2.745,237526
ΦΡΛΚ,D,10/20/2022,2.840,2.745,2.840,2.750,53598
ΦΡΛΚ,D,10/21/2022,2.860,2.795,2.840,2.810,59896
ΦΡΛΚ,D,10/24/2022,2.875,2.820,2.860,2.860,33342
ΦΡΛΚ,D,10/25/2022,2.860,2.770,2.770,2.860,29206
ΦΡΛΚ,D,10/26/2022,2.825,2.750,2.795,2.795,61175
ΦΡΛΚ,D,10/27/2022,2.800,2.720,2.750,2.780,45343
ΦΡΛΚ,D,10/31/2022,2.750,2.625,2.650,2.750,126782
ΦΡΛΚ,D,11/1/2022,2.695,2.640,2.660,2.665,21146
ΦΡΛΚ,D,11/2/2022,2.675,2.640,2.675,2.640,19214
ΦΡΛΚ,D,11/3/2022,2.660,2.605,2.625,2.660,26725
ΦΡΛΚ,D,11/4/2022,2.780,2.650,2.760,2.660,40750
ΦΡΛΚ,D,11/7/2022,2.890,2.790,2.850,2.795,65135
ΦΡΛΚ,D,11/8/2022,2.850,2.820,2.840,2.835,42616
ΦΡΛΚ,D,11/9/2022,2.875,2.785,2.830,2.840,25010
ΦΡΛΚ,D,11/10/2022,2.875,2.810,2.875,2.820,46282
ΦΡΛΚ,D,11/11/2022,3.000,2.855,3.000,2.880,170395
ΦΡΛΚ,D,11/14/2022,3.130,3.035,3.075,3.040,121490
ΦΡΛΚ,D,11/15/2022,3.100,3.030,3.070,3.100,55981
ΦΡΛΚ,D,11/16/2022,3.050,2.955,2.955,3.050,41955
ΦΡΛΚ,D,11/17/2022,3.000,2.880,2.940,2.960,49296
ΦΡΛΚ,D,11/18/2022,2.985,2.920,2.960,2.945,33138
ΦΡΛΚ,D,11/21/2022,2.960,2.935,2.945,2.955,19444
ΦΡΛΚ,D,11/22/2022,3.030,2.950,3.020,2.975,39271
ΦΡΛΚ,D,11/23/2022,3.120,2.965,3.120,3.020,174642
ΦΡΛΚ,D,11/24/2022,3.210,3.090,3.175,3.120,190945
ΦΡΛΚ,D,11/25/2022,3.200,3.090,3.125,3.200,31702
ΦΡΛΚ,D,11/28/2022,3.145,3.055,3.100,3.145,13111
ΦΡΛΚ,D,11/29/2022,3.110,3.050,3.080,3.100,29001
ΦΡΛΚ,D,11/30/2022,3.085,2.970,2.970,3.085,60974
ΦΡΛΚ,D,12/1/2022,3.050,2.980,3.015,3.000,25047
ΦΡΛΚ,D,12/2/2022,3.040,2.970,3.000,3.040,25851
ΦΡΛΚ,D,12/5/2022,3.020,2.980,3.000,3.020,18215
ΦΡΛΚ,D,12/6/2022,3.020,2.990,3.000,3.010,9958
ΦΡΛΚ,D,12/7/2022,3.005,2.960,2.995,3.000,18217
ΦΡΛΚ,D,12/8/2022,3.035,2.975,3.020,3.020,18555
ΦΡΛΚ,D,12/9/2022,3.025,2.985,3.010,3.025,14106
ΦΡΛΚ,D,12/12/2022,3.195,3.000,3.135,3.015,103603
ΦΡΛΚ,D,12/13/2022,3.350,3.135,3.330,3.140,143013
ΦΡΛΚ,D,12/14/2022,3.405,3.300,3.340,3.350,119343
ΦΡΛΚ,D,12/15/2022,3.310,3.210,3.235,3.300,45750
ΦΡΛΚ,D,12/16/2022,3.410,3.155,3.315,3.220,101499
ΦΡΛΚ,D,12/19/2022,3.350,3.275,3.295,3.290,100251
ΦΡΛΚ,D,12/20/2022,3.320,3.250,3.300,3.300,30076
ΦΡΛΚ,D,12/21/2022,3.495,3.335,3.490,3.365,178588
ΦΡΛΚ,D,12/22/2022,3.520,3.415,3.485,3.475,101589
ΦΡΛΚ,D,12/23/2022,3.570,3.390,3.390,3.500,182359
ΦΡΛΚ,D,12/27/2022,3.420,3.350,3.360,3.400,15083
ΦΡΛΚ,D,12/28/2022,3.365,3.300,3.310,3.360,38689
ΦΡΛΚ,D,12/29/2022,3.350,3.260,3.315,3.285,32195
ΦΡΛΚ,D,12/30/2022,3.355,3.250,3.250,3.355,64165
ΦΡΛΚ,D,1/2/2023,3.320,3.260,3.320,3.275,17686
ΦΡΛΚ,D,1/3/2023,3.400,3.310,3.400,3.340,43986
ΦΡΛΚ,D,1/4/2023,3.435,3.360,3.360,3.400,31027
ΦΡΛΚ,D,1/5/2023,3.420,3.340,3.400,3.340,60493
ΦΡΛΚ,D,1/9/2023,3.510,3.400,3.500,3.400,86773
ΦΡΛΚ,D,1/10/2023,3.510,3.450,3.480,3.500,87103
ΦΡΛΚ,D,1/11/2023,3.475,3.420,3.450,3.460,42059
ΦΡΛΚ,D,1/12/2023,3.470,3.415,3.420,3.470,17048
ΦΡΛΚ,D,1/13/2023,3.450,3.400,3.425,3.420,26858
ΦΡΛΚ,D,1/16/2023,3.505,3.415,3.505,3.435,111350
ΦΡΛΚ,D,1/17/2023,3.630,3.495,3.630,3.530,103534
ΦΡΛΚ,D,1/18/2023,3.620,3.590,3.600,3.605,85665
ΦΡΛΚ,D,1/19/2023,3.570,3.450,3.490,3.550,47284
ΦΡΛΚ,D,1/20/2023,3.575,3.400,3.570,3.400,68176
ΦΡΛΚ,D,1/23/2023,3.605,3.535,3.570,3.600,65064
ΦΡΛΚ,D,1/24/2023,3.600,3.540,3.550,3.600,41230
ΦΡΛΚ,D,1/25/2023,3.650,3.570,3.615,3.590,137474
ΦΡΛΚ,D,1/26/2023,3.760,3.610,3.700,3.610,186544
ΦΡΛΚ,D,1/27/2023,3.750,3.675,3.700,3.680,82048
ΦΡΛΚ,D,1/30/2023,3.755,3.690,3.710,3.700,42717
ΦΡΛΚ,D,1/31/2023,3.725,3.630,3.630,3.665,13517
ΦΡΛΚ,D,2/1/2023,3.630,3.560,3.580,3.590,68721
ΦΡΛΚ,D,2/2/2023,3.625,3.555,3.580,3.560,57091
ΦΡΛΚ,D,2/3/2023,3.640,3.570,3.630,3.580,27042
ΦΡΛΚ,D,2/6/2023,3.665,3.585,3.590,3.620,71314
ΦΡΛΚ,D,2/7/2023,3.675,3.590,3.660,3.600,152083
ΦΡΛΚ,D,2/8/2023,3.760,3.650,3.725,3.670,88617
ΦΡΛΚ,D,2/9/2023,3.765,3.640,3.730,3.640,324363
ΦΡΛΚ,D,2/10/2023,3.755,3.640,3.710,3.755,84409
ΦΡΛΚ,D,2/13/2023,3.845,3.740,3.770,3.740,106220
ΦΡΛΚ,D,2/14/2023,3.890,3.785,3.810,3.820,147102
ΦΡΛΚ,D,2/15/2023,3.870,3.810,3.835,3.810,95326
ΦΡΛΚ,D,2/16/2023,3.920,3.870,3.900,3.870,135473
ΦΡΛΚ,D,2/17/2023,3.930,3.860,3.920,3.870,30484
ΦΡΛΚ,D,2/20/2023,3.990,3.905,3.905,3.935,142399
ΦΡΛΚ,D,2/21/2023,3.940,3.845,3.875,3.930,34787
ΦΡΛΚ,D,2/22/2023,3.940,3.825,3.865,3.825,74957
ΦΡΛΚ,D,2/23/2023,3.900,3.840,3.880,3.890,51481
ΦΡΛΚ,D,2/24/2023,3.970,3.880,3.905,3.900,79494
ΦΡΛΚ,D,2/28/2023,3.920,3.860,3.905,3.920,29196
ΦΡΛΚ,D,3/1/2023,3.900,3.835,3.870,3.890,40777
ΦΡΛΚ,D,3/2/2023,3.890,3.770,3.790,3.820,56182
ΦΡΛΚ,D,3/3/2023,3.860,3.750,3.795,3.860,37094
ΦΡΛΚ,D,3/6/2023,3.770,3.520,3.600,3.760,103944
ΦΡΛΚ,D,3/7/2023,3.625,3.500,3.580,3.600,59095
ΦΡΛΚ,D,3/8/2023,3.590,3.470,3.540,3.550,44082
ΦΡΛΚ,D,3/9/2023,3.585,3.525,3.585,3.550,20767
ΦΡΛΚ,D,3/10/2023,3.560,3.425,3.445,3.560,30766
ΦΡΛΚ,D,3/13/2023,3.460,3.300,3.375,3.425,49993
ΦΡΛΚ,D,3/14/2023,3.575,3.315,3.570,3.360,58285
ΦΡΛΚ,D,3/15/2023,3.620,3.345,3.420,3.620,53203
ΦΡΛΚ,D,3/16/2023,3.510,3.310,3.310,3.420,55404
ΦΡΛΚ,D,3/17/2023,3.400,3.265,3.310,3.350,46873
ΦΡΛΚ,D,3/20/2023,3.360,3.270,3.360,3.320,52661
ΦΡΛΚ,D,3/21/2023,3.435,3.370,3.430,3.370,52005
ΦΡΛΚ,D,3/22/2023,3.555,3.440,3.485,3.490,91051
ΦΡΛΚ,D,3/23/2023,3.560,3.445,3.550,3.480,55635
ΦΡΛΚ,D,3/24/2023,3.600,3.500,3.500,3.560,77815
ΦΡΛΚ,D,3/27/2023,3.550,3.475,3.540,3.545,70983
ΦΡΛΚ,D,3/28/2023,3.545,3.440,3.445,3.540,32933
ΦΡΛΚ,D,3/29/2023,3.495,3.410,3.490,3.450,19454
ΦΡΛΚ,D,3/30/2023,3.555,3.490,3.500,3.550,25664
ΦΡΛΚ,D,3/31/2023,3.560,3.495,3.540,3.510,43030
ΦΡΛΚ,D,4/3/2023,3.610,3.500,3.610,3.500,31099
ΦΡΛΚ,D,4/4/2023,3.650,3.600,3.625,3.620,38605
ΦΡΛΚ,D,4/5/2023,3.680,3.600,3.640,3.625,64308
ΦΡΛΚ,D,4/6/2023,3.825,3.680,3.785,3.685,67382
ΦΡΛΚ,D,4/11/2023,3.875,3.765,3.845,3.765,75015
ΦΡΛΚ,D,4/12/2023,3.910,3.850,3.890,3.870,54603
ΦΡΛΚ,D,4/13/2023,3.940,3.860,3.905,3.940,24565
ΦΡΛΚ,D,4/18/2023,3.920,3.820,3.880,3.900,66177
ΦΡΛΚ,D,4/19/2023,3.920,3.840,3.895,3.855,75060
ΦΡΛΚ,D,4/20/2023,3.960,3.870,3.900,3.885,57016
ΦΡΛΚ,D,4/21/2023,3.910,3.825,3.840,3.865,13075
ΦΡΛΚ,D,4/24/2023,3.865,3.810,3.840,3.850,15964
ΦΡΛΚ,D,4/25/2023,3.865,3.790,3.800,3.845,34215
ΦΡΛΚ,D,4/26/2023,3.895,3.815,3.895,3.830,58679
ΦΡΛΚ,D,4/27/2023,4.015,3.895,4.000,3.895,106495
ΦΡΛΚ,D,4/28/2023,4.030,3.985,4.000,4.020,83901
ΦΡΛΚ,D,5/2/2023,4.005,3.960,3.960,4.000,42287
ΦΡΛΚ,D,5/3/2023,3.985,3.910,3.975,3.980,27173
ΦΡΛΚ,D,5/4/2023,3.995,3.935,3.980,3.965,95308
ΦΡΛΚ,D,5/5/2023,4.010,3.970,3.970,4.000,29869
ΦΡΛΚ,D,5/8/2023,4.030,3.975,4.000,3.985,25459
ΦΡΛΚ,D,5/9/2023,4.025,3.945,3.945,4.000,58049
ΦΡΛΚ,D,5/10/2023,4.000,3.945,3.990,3.945,39768
ΦΡΛΚ,D,5/11/2023,3.990,3.930,3.980,3.950,34397
ΦΡΛΚ,D,5/12/2023,4.005,3.940,4.000,3.980,86073
ΦΡΛΚ,D,5/15/2023,4.045,3.965,4.045,4.000,57733
ΦΡΛΚ,D,5/16/2023,4.150,4.030,4.130,4.030,152804
ΦΡΛΚ,D,5/17/2023,4.165,4.030,4.075,4.130,178218
ΦΡΛΚ,D,5/18/2023,4.110,4.010,4.010,4.035,124503
ΦΡΛΚ,D,5/19/2023,4.055,3.890,3.950,4.015,73262
ΦΡΛΚ,D,5/22/2023,4.100,4.040,4.050,4.050,124066
ΦΡΛΚ,D,5/23/2023,4.070,3.960,4.035,3.960,68595
ΦΡΛΚ,D,5/24/2023,4.000,3.920,3.985,3.970,31654
ΦΡΛΚ,D,5/25/2023,4.120,3.960,4.100,4.000,127106
ΦΡΛΚ,D,5/26/2023,4.280,4.150,4.280,4.150,151789
ΦΡΛΚ,D,5/29/2023,4.460,4.280,4.460,4.280,160760
ΦΡΛΚ,D,5/30/2023,4.560,4.390,4.540,4.480,101407
ΦΡΛΚ,D,5/31/2023,4.500,4.370,4.400,4.500,111349
ΦΡΛΚ,D,6/1/2023,4.410,4.310,4.325,4.400,61838
ΦΡΛΚ,D,6/2/2023,4.380,4.265,4.330,4.330,39636
ΦΡΛΚ,D,6/6/2023,4.355,4.250,4.315,4.345,91702
ΦΡΛΚ,D,6/7/2023,4.430,4.300,4.430,4.360,111701
ΦΡΛΚ,D,6/8/2023,4.475,4.380,4.380,4.430,25590
ΦΡΛΚ,D,6/9/2023,4.510,4.360,4.440,4.410,167007
ΦΡΛΚ,D,6/12/2023,4.495,4.415,4.435,4.470,55846
ΦΡΛΚ,D,6/13/2023,4.500,4.400,4.420,4.415,34196
ΦΡΛΚ,D,6/14/2023,4.580,4.400,4.550,4.420,116049
ΦΡΛΚ,D,6/15/2023,4.560,4.400,4.420,4.550,167533
ΦΡΛΚ,D,6/16/2023,4.475,4.375,4.375,4.380,192827
ΦΡΛΚ,D,6/19/2023,4.475,4.370,4.395,4.440,82534
ΦΡΛΚ,D,6/20/2023,4.470,4.350,4.465,4.350,55031
ΦΡΛΚ,D,6/21/2023,4.685,4.520,4.650,4.520,268793
ΦΡΛΚ,D,6/22/2023,4.650,4.540,4.600,4.640,159292
ΦΡΛΚ,D,6/23/2023,4.615,4.510,4.605,4.560,178873
ΦΡΛΚ,D,6/26/2023,4.750,4.460,4.535,4.605,183289
ΦΡΛΚ,D,6/27/2023,4.590,4.490,4.500,4.525,38961
ΦΡΛΚ,D,6/28/2023,4.550,4.500,4.510,4.500,26752
ΦΡΛΚ,D,6/29/2023,4.600,4.395,4.550,4.500,91231
ΦΡΛΚ,D,6/30/2023,4.660,4.500,4.660,4.595,58944
ΦΡΛΚ,D,7/3/2023,4.690,4.640,4.670,4.690,25464
ΦΡΛΚ,D,7/4/2023,4.700,4.580,4.655,4.700,30108
ΦΡΛΚ,D,7/5/2023,4.730,4.600,4.610,4.600,79008
ΦΡΛΚ,D,7/6/2023,4.605,4.545,4.580,4.600,52607
ΦΡΛΚ,D,7/7/2023,4.545,4.470,4.520,4.500,88936
ΦΡΛΚ,D,7/10/2023,4.620,4.455,4.620,4.470,75796
ΦΡΛΚ,D,7/11/2023,4.885,4.620,4.860,4.620,232936
ΦΡΛΚ,D,7/12/2023,4.950,4.820,4.950,4.885,89433
ΦΡΛΚ,D,7/13/2023,4.950,4.810,4.870,4.890,47346
ΦΡΛΚ,D,7/14/2023,4.900,4.800,4.800,4.870,33332
ΦΡΛΚ,D,7/17/2023,4.845,4.650,4.650,4.800,38745
ΦΡΛΚ,D,7/18/2023,4.940,4.610,4.870,4.700,49298
ΦΡΛΚ,D,7/19/2023,4.920,4.800,4.870,4.900,123363
ΦΡΛΚ,D,7/20/2023,4.900,4.820,4.845,4.865,24377
ΦΡΛΚ,D,7/21/2023,4.875,4.770,4.860,4.830,40286
ΦΡΛΚ,D,7/24/2023,4.930,4.825,4.890,4.850,46419
ΦΡΛΚ,D,7/25/2023,4.945,4.860,4.900,4.860,102882
ΦΡΛΚ,D,7/26/2023,4.900,4.825,4.900,4.900,54077
ΦΡΛΚ,D,7/27/2023,4.995,4.890,4.980,4.910,80148
ΦΡΛΚ,D,7/28/2023,4.995,4.860,4.990,4.980,89719
ΦΡΛΚ,D,7/31/2023,5.000,4.865,4.900,5.000,84092
ΦΡΛΚ,D,8/1/2023,4.970,4.735,4.780,4.970,52616
ΦΡΛΚ,D,8/2/2023,4.800,4.565,4.780,4.730,42562
ΦΡΛΚ,D,8/3/2023,4.805,4.700,4.755,4.740,23439
ΦΡΛΚ,D,8/4/2023,4.850,4.750,4.800,4.780,25946
ΦΡΛΚ,D,8/7/2023,4.800,4.670,4.770,4.800,37785
ΦΡΛΚ,D,8/8/2023,4.770,4.620,4.620,4.700,18291
ΦΡΛΚ,D,8/9/2023,4.670,4.620,4.640,4.640,30195
ΦΡΛΚ,D,8/10/2023,4.680,4.580,4.615,4.640,35462
ΦΡΛΚ,D,8/11/2023,4.635,4.405,4.450,4.615,48703
ΦΡΛΚ,D,8/14/2023,4.450,4.325,4.420,4.410,28614
ΦΡΛΚ,D,8/16/2023,4.500,4.340,4.500,4.370,23834
ΦΡΛΚ,D,8/17/2023,4.510,4.460,4.495,4.460,15468
ΦΡΛΚ,D,8/18/2023,4.500,4.340,4.350,4.500,31952
ΦΡΛΚ,D,8/21/2023,4.465,4.350,4.450,4.350,30038
ΦΡΛΚ,D,8/22/2023,4.630,4.450,4.600,4.450,42639
ΦΡΛΚ,D,8/23/2023,4.725,4.620,4.705,4.620,27706
ΦΡΛΚ,D,8/24/2023,4.740,4.630,4.670,4.700,10884
ΦΡΛΚ,D,8/25/2023,4.700,4.530,4.660,4.675,15323
ΦΡΛΚ,D,8/28/2023,4.765,4.670,4.750,4.670,60067
ΦΡΛΚ,D,8/29/2023,4.840,4.755,4.760,4.770,78836
ΦΡΛΚ,D,8/30/2023,4.820,4.680,4.690,4.780,21815
ΦΡΛΚ,D,8/31/2023,4.740,4.630,4.630,4.690,73683
ΦΡΛΚ,D,9/1/2023,4.700,4.600,4.630,4.670,6974
ΦΡΛΚ,D,9/4/2023,4.670,4.485,4.500,4.620,45064
ΦΡΛΚ,D,9/5/2023,4.555,4.440,4.500,4.555,53140
ΦΡΛΚ,D,9/6/2023,4.500,4.305,4.315,4.400,99509
ΦΡΛΚ,D,9/7/2023,4.380,4.070,4.140,4.320,102717
ΦΡΛΚ,D,9/8/2023,4.345,4.140,4.325,4.180,67240
ΦΡΛΚ,D,9/11/2023,4.480,4.360,4.410,4.370,65359
ΦΡΛΚ,D,9/12/2023,4.480,4.250,4.320,4.480,30941
ΦΡΛΚ,D,9/13/2023,4.355,4.200,4.250,4.290,36963
ΦΡΛΚ,D,9/14/2023,4.285,4.200,4.285,4.250,19096
ΦΡΛΚ,D,9/15/2023,4.360,4.225,4.225,4.320,104294
ΦΡΛΚ,D,9/18/2023,4.320,4.055,4.085,4.260,137909
ΦΡΛΚ,D,9/19/2023,4.200,4.060,4.100,4.090,55503
ΦΡΛΚ,D,9/20/2023,4.265,4.135,4.200,4.165,134591
ΦΡΛΚ,D,9/21/2023,4.205,4.120,4.180,4.205,62399
ΦΡΛΚ,D,9/22/2023,4.500,4.185,4.500,4.250,160341
ΦΡΛΚ,D,9/25/2023,4.695,4.470,4.630,4.500,116958
ΦΡΛΚ,D,9/26/2023,4.630,4.450,4.570,4.480,49461
ΦΡΛΚ,D,9/27/2023,4.570,4.370,4.370,4.570,49541
ΦΡΛΚ,D,9/28/2023,4.490,4.300,4.300,4.490,34134
ΦΡΛΚ,D,9/29/2023,4.390,4.290,4.355,4.300,38588
ΦΡΛΚ,D,10/2/2023,4.365,4.190,4.240,4.360,32610
ΦΡΛΚ,D,10/3/2023,4.275,4.180,4.200,4.270,34687
ΦΡΛΚ,D,10/4/2023,4.315,4.120,4.135,4.145,40180
ΦΡΛΚ,D,10/5/2023,4.240,4.100,4.100,4.200,31117
ΦΡΛΚ,D,10/6/2023,4.165,4.060,4.100,4.120,65102
ΦΡΛΚ,D,10/9/2023,4.100,3.835,3.865,4.000,80608
ΦΡΛΚ,D,10/10/2023,4.070,3.935,4.070,3.980,34799
ΦΡΛΚ,D,10/11/2023,4.235,4.005,4.200,4.005,51815
ΦΡΛΚ,D,10/12/2023,4.270,4.150,4.170,4.200,41595
ΦΡΛΚ,D,10/13/2023,4.180,4.085,4.120,4.180,44395
ΦΡΛΚ,D,10/16/2023,4.100,4.010,4.055,4.100,27966
ΦΡΛΚ,D,10/17/2023,4.150,4.050,4.060,4.120,16722
ΦΡΛΚ,D,10/18/2023,4.130,4.060,4.095,4.075,10590
ΦΡΛΚ,D,10/19/2023,4.200,4.030,4.180,4.100,32429
ΦΡΛΚ,D,10/20/2023,4.190,4.075,4.140,4.190,19808
ΦΡΛΚ,D,10/23/2023,4.130,3.980,4.045,4.105,19458
ΦΡΛΚ,D,10/24/2023,4.120,4.000,4.080,4.045,36297
ΦΡΛΚ,D,10/25/2023,4.180,4.030,4.065,4.160,23895
ΦΡΛΚ,D,10/26/2023,4.080,3.930,3.990,4.065,30848
ΦΡΛΚ,D,10/27/2023,4.015,3.950,3.980,3.990,23332
ΦΡΛΚ,D,10/30/2023,4.005,3.960,3.970,4.000,29746
ΦΡΛΚ,D,10/31/2023,4.060,3.995,4.050,4.010,114074
ΦΡΛΚ,D,11/1/2023,4.160,4.080,4.135,4.120,46008
ΦΡΛΚ,D,11/2/2023,4.260,4.170,4.260,4.180,136984
ΦΡΛΚ,D,11/3/2023,4.280,4.190,4.190,4.280,35845
ΦΡΛΚ,D,11/6/2023,4.300,4.160,4.190,4.260,76480
ΦΡΛΚ,D,11/7/2023,4.235,4.140,4.200,4.235,32499
ΦΡΛΚ,D,11/8/2023,4.215,4.120,4.120,4.200,28626
ΦΡΛΚ,D,11/9/2023,4.125,4.020,4.020,4.125,79176
ΦΡΛΚ,D,11/10/2023,4.040,3.955,3.955,4.005,30399
ΦΡΛΚ,D,11/13/2023,4.030,3.850,3.900,3.955,80634
ΦΡΛΚ,D,11/14/2023,4.100,3.860,4.090,3.915,278905
ΦΡΛΚ,D,11/15/2023,4.120,4.050,4.120,4.115,53732
ΦΡΛΚ,D,11/16/2023,4.210,4.080,4.185,4.145,79953
ΦΡΛΚ,D,11/17/2023,4.275,4.105,4.140,4.195,124898
ΦΡΛΚ,D,11/20/2023,4.195,4.065,4.190,4.195,98616
ΦΡΛΚ,D,11/21/2023,4.260,4.165,4.200,4.200,81819
ΦΡΛΚ,D,11/22/2023,4.230,4.135,4.190,4.230,56825
ΦΡΛΚ,D,11/23/2023,4.200,4.150,4.175,4.200,7580
ΦΡΛΚ,D,11/24/2023,4.200,4.130,4.130,4.190,15455
ΦΡΛΚ,D,11/27/2023,4.200,4.050,4.100,4.180,71814
ΦΡΛΚ,D,11/28/2023,4.180,4.080,4.085,4.145,45521
ΦΡΛΚ,D,11/29/2023,4.135,4.050,4.050,4.090,54633
ΦΡΛΚ,D,11/30/2023,4.150,4.100,4.150,4.130,22036
ΦΡΛΚ,D,12/1/2023,4.240,4.150,4.210,4.180,61257
ΦΡΛΚ,D,12/4/2023,4.250,4.120,4.125,4.250,24488
ΦΡΛΚ,D,12/5/2023,4.130,4.100,4.110,4.100,25522
ΦΡΛΚ,D,12/6/2023,4.180,4.095,4.125,4.120,23014
ΦΡΛΚ,D,12/7/2023,4.175,4.080,4.100,4.130,97816
ΦΡΛΚ,D,12/8/2023,4.160,4.070,4.090,4.160,107339
ΦΡΛΚ,D,12/11/2023,4.110,4.075,4.110,4.105,33373
ΦΡΛΚ,D,12/12/2023,4.110,4.040,4.055,4.105,71669
ΦΡΛΚ,D,12/13/2023,4.105,4.030,4.060,4.070,78801
ΦΡΛΚ,D,12/14/2023,4.130,4.020,4.040,4.120,79652
ΦΡΛΚ,D,12/15/2023,4.110,4.040,4.055,4.110,116616
ΦΡΛΚ,D,12/18/2023,4.110,3.950,4.020,4.070,50893
ΦΡΛΚ,D,12/19/2023,4.080,4.020,4.030,4.050,51335
ΦΡΛΚ,D,12/20/2023,4.050,3.985,3.985,4.040,54692
ΦΡΛΚ,D,12/21/2023,4.080,3.975,4.045,3.980,57445
ΦΡΛΚ,D,12/22/2023,4.025,4.000,4.000,4.020,18750
ΦΡΛΚ,D,12/27/2023,4.060,4.000,4.010,4.040,15309
ΦΡΛΚ,D,12/28/2023,4.040,3.975,4.020,4.025,7841
ΦΡΛΚ,D,12/29/2023,4.095,3.985,4.000,4.095,15477
ΦΡΛΚ,D,1/2/2024,4.150,4.030,4.150,4.065,42449
ΦΡΛΚ,D,1/3/2024,4.210,4.125,4.125,4.150,89569
ΦΡΛΚ,D,1/4/2024,4.330,4.075,4.300,4.170,187679
ΦΡΛΚ,D,1/5/2024,4.345,4.240,4.280,4.300,81429
ΦΡΛΚ,D,1/8/2024,4.305,4.220,4.280,4.280,51949
ΦΡΛΚ,D,1/9/2024,4.350,4.255,4.350,4.255,117784
ΦΡΛΚ,D,1/10/2024,4.370,4.295,4.320,4.370,39972
ΦΡΛΚ,D,1/11/2024,4.360,4.180,4.200,4.345,85296
ΦΡΛΚ,D,1/12/2024,4.255,4.160,4.170,4.225,38037
ΦΡΛΚ,D,1/15/2024,4.230,4.130,4.130,4.210,16767
ΦΡΛΚ,D,1/16/2024,4.160,4.035,4.040,4.160,87797
ΦΡΛΚ,D,1/17/2024,4.095,3.980,3.980,4.055,75641
ΦΡΛΚ,D,1/18/2024,4.010,3.980,4.000,4.000,287582
ΦΡΛΚ,D,1/19/2024,4.020,3.980,4.000,4.000,367851
ΦΡΛΚ,D,1/22/2024,4.040,3.940,3.950,4.000,281402
ΦΡΛΚ,D,1/23/2024,4.000,3.945,3.970,3.950,475467
ΦΡΛΚ,D,1/24/2024,4.235,3.990,4.135,4.010,332325
ΦΡΛΚ,D,1/25/2024,4.230,4.160,4.160,4.205,116349
ΦΡΛΚ,D,1/26/2024,4.200,4.155,4.190,4.190,82697
ΦΡΛΚ,D,1/29/2024,4.175,4.020,4.065,4.150,109901
ΦΡΛΚ,D,1/30/2024,4.100,3.975,4.010,4.100,212421
ΦΡΛΚ,D,1/31/2024,4.140,4.045,4.060,4.065,161603
ΦΡΛΚ,D,2/1/2024,4.150,4.040,4.150,4.040,78990
ΦΡΛΚ,D,2/2/2024,4.245,4.170,4.200,4.185,126714
ΦΡΛΚ,D,2/5/2024,4.210,4.120,4.190,4.200,115275
ΦΡΛΚ,D,2/6/2024,4.220,4.090,4.145,4.200,87608
ΦΡΛΚ,D,2/7/2024,4.180,4.100,4.140,4.160,79251
ΦΡΛΚ,D,2/8/2024,4.140,4.090,4.100,4.100,74841
ΦΡΛΚ,D,2/9/2024,4.175,4.110,4.110,4.145,67690
ΦΡΛΚ,D,2/12/2024,4.190,4.110,4.175,4.110,93992
ΦΡΛΚ,D,2/13/2024,4.205,4.105,4.190,4.195,157459
ΦΡΛΚ,D,2/14/2024,4.185,4.090,4.120,4.170,60430
ΦΡΛΚ,D,2/15/2024,4.130,4.070,4.090,4.100,113651
ΦΡΛΚ,D,2/16/2024,4.200,4.090,4.195,4.090,113967
ΦΡΛΚ,D,2/19/2024,4.195,4.135,4.190,4.170,39395
ΦΡΛΚ,D,2/20/2024,4.270,4.090,4.250,4.190,125471
ΦΡΛΚ,D,2/21/2024,4.285,4.220,4.250,4.250,60263
ΦΡΛΚ,D,2/22/2024,4.290,4.200,4.230,4.270,42883
ΦΡΛΚ,D,2/23/2024,4.280,4.100,4.200,4.280,45980
ΦΡΛΚ,D,2/26/2024,4.260,4.140,4.260,4.225,33805
ΦΡΛΚ,D,2/27/2024,4.285,4.190,4.250,4.250,65537
ΦΡΛΚ,D,2/28/2024,4.280,4.220,4.270,4.250,97736
ΦΡΛΚ,D,2/29/2024,4.280,4.240,4.260,4.240,38032
ΦΡΛΚ,D,3/1/2024,4.300,4.260,4.290,4.280,64236
ΦΡΛΚ,D,3/4/2024,4.305,4.220,4.260,4.305,61126
ΦΡΛΚ,D,3/5/2024,4.310,4.260,4.260,4.270,49968
ΦΡΛΚ,D,3/6/2024,4.320,4.200,4.275,4.270,68431
ΦΡΛΚ,D,3/7/2024,4.310,4.250,4.305,4.280,51973
ΦΡΛΚ,D,3/8/2024,4.305,4.230,4.290,4.295,70515
ΦΡΛΚ,D,3/11/2024,4.320,4.200,4.200,4.320,18764
ΦΡΛΚ,D,3/12/2024,4.260,4.130,4.260,4.200,58084
ΦΡΛΚ,D,3/13/2024,4.320,4.205,4.320,4.270,69124
ΦΡΛΚ,D,3/14/2024,4.330,4.260,4.330,4.315,46978
ΦΡΛΚ,D,3/15/2024,4.335,4.260,4.325,4.335,44993
ΦΡΛΚ,D,3/19/2024,4.310,4.220,4.220,4.310,65018
ΦΡΛΚ,D,3/20/2024,4.250,4.180,4.245,4.180,70930
ΦΡΛΚ,D,3/21/2024,4.245,4.200,4.200,4.215,35672
ΦΡΛΚ,D,3/22/2024,4.230,4.185,4.230,4.200,45514
ΦΡΛΚ,D,3/26/2024,4.290,4.155,4.290,4.205,63414
ΦΡΛΚ,D,3/27/2024,4.280,4.230,4.265,4.230,35126
ΦΡΛΚ,D,3/28/2024,4.250,4.205,4.250,4.250,21175
ΦΡΛΚ,D,4/2/2024,4.270,4.150,4.180,4.250,58732
ΦΡΛΚ,D,4/3/2024,4.160,4.010,4.015,4.160,93579
ΦΡΛΚ,D,4/4/2024,4.110,4.030,4.100,4.030,164348
ΦΡΛΚ,D,4/5/2024,4.130,4.050,4.130,4.070,78710
ΦΡΛΚ,D,4/8/2024,4.235,4.120,4.220,4.125,70446
ΦΡΛΚ,D,4/9/2024,4.230,4.135,4.220,4.165,76527
ΦΡΛΚ,D,4/10/2024,4.245,4.190,4.210,4.245,50010
ΦΡΛΚ,D,4/11/2024,4.230,4.135,4.225,4.210,90181
ΦΡΛΚ,D,4/12/2024,4.230,4.050,4.060,4.220,77933
ΦΡΛΚ,D,4/15/2024,4.120,3.950,4.120,4.000,84684
ΦΡΛΚ,D,4/16/2024,4.060,3.960,3.980,4.060,94019
ΦΡΛΚ,D,4/17/2024,4.000,3.850,3.950,3.955,47103
ΦΡΛΚ,D,4/18/2024,4.010,3.940,3.990,4.000,39308
ΦΡΛΚ,D,4/19/2024,4.080,3.920,4.080,3.925,45629
ΦΡΛΚ,D,4/22/2024,4.180,4.050,4.180,4.080,73157
ΦΡΛΚ,D,4/23/2024,4.200,4.145,4.170,4.150,92231
ΦΡΛΚ,D,4/24/2024,4.190,4.140,4.175,4.180,58906
ΦΡΛΚ,D,4/25/2024,4.165,4.055,4.135,4.165,104587
ΦΡΛΚ,D,4/26/2024,4.140,4.070,4.070,4.140,40168
ΦΡΛΚ,D,4/29/2024,4.125,4.080,4.105,4.120,85863
ΦΡΛΚ,D,4/30/2024,4.150,4.070,4.140,4.145,55779
ΦΡΛΚ,D,5/2/2024,4.175,4.105,4.175,4.165,20458
ΦΡΛΚ,D,5/8/2024,4.190,4.140,4.180,4.165,62959
ΦΡΛΚ,D,5/9/2024,4.185,4.100,4.110,4.185,36559
ΦΡΛΚ,D,5/10/2024,4.180,4.110,4.180,4.130,94608
ΦΡΛΚ,D,5/13/2024,4.200,4.140,4.200,4.160,61402
ΦΡΛΚ,D,5/14/2024,4.170,4.115,4.165,4.150,21143
ΦΡΛΚ,D,5/15/2024,4.160,4.105,4.150,4.135,61661
ΦΡΛΚ,D,5/16/2024,4.160,4.100,4.100,4.160,44046
ΦΡΛΚ,D,5/17/2024,4.140,4.080,4.140,4.110,121497
ΦΡΛΚ,D,5/20/2024,4.165,4.120,4.120,4.150,53985
ΦΡΛΚ,D,5/21/2024,4.200,4.100,4.200,4.120,118031
ΦΡΛΚ,D,5/22/2024,4.190,4.080,4.100,4.190,76871
ΦΡΛΚ,D,5/23/2024,4.170,4.090,4.170,4.100,26521
ΦΡΛΚ,D,5/24/2024,4.160,4.000,4.080,4.160,76093
ΦΡΛΚ,D,5/27/2024,4.115,4.020,4.040,4.115,27301
ΦΡΛΚ,D,5/28/2024,4.070,4.020,4.060,4.030,19082
ΦΡΛΚ,D,5/29/2024,4.070,3.990,4.000,4.070,15328
ΦΡΛΚ,D,5/30/2024,4.050,3.980,4.030,4.045,15221
ΦΡΛΚ,D,5/31/2024,4.065,4.000,4.000,4.015,78102
ΦΡΛΚ,D,6/3/2024,4.075,3.980,4.030,4.035,14898
ΦΡΛΚ,D,6/4/2024,4.070,3.990,3.990,4.050,43388
ΦΡΛΚ,D,6/5/2024,4.000,3.910,3.960,4.000,52875
ΦΡΛΚ,D,6/6/2024,4.040,3.970,4.015,3.975,52655
ΦΡΛΚ,D,6/7/2024,4.095,3.990,4.020,4.010,136300
ΦΡΛΚ,D,6/10/2024,4.040,3.980,4.005,3.980,13517
ΦΡΛΚ,D,6/11/2024,4.030,3.955,4.030,4.030,46691
ΦΡΛΚ,D,6/12/2024,4.040,3.980,3.995,4.000,12216
ΦΡΛΚ,D,6/13/2024,4.055,3.960,4.030,4.055,14456
ΦΡΛΚ,D,6/14/2024,4.010,3.875,3.900,3.985,26685
ΦΡΛΚ,D,6/17/2024,3.930,3.795,3.850,3.920,43335
ΦΡΛΚ,D,6/18/2024,3.945,3.830,3.945,3.900,30827
ΦΡΛΚ,D,6/19/2024,3.980,3.850,3.850,3.970,7758
ΦΡΛΚ,D,6/20/2024,3.900,3.765,3.800,3.900,41423
ΦΡΛΚ,D,6/21/2024,3.990,3.835,3.935,3.835,99702
ΦΡΛΚ,D,6/25/2024,3.960,3.880,3.930,3.950,89208
ΦΡΛΚ,D,6/26/2024,3.900,3.850,3.880,3.900,11647
ΦΡΛΚ,D,6/27/2024,3.920,3.800,3.800,3.920,16615
ΦΡΛΚ,D,6/28/2024,3.880,3.810,3.880,3.880,6372
ΦΡΛΚ,D,7/1/2024,3.905,3.855,3.890,3.885,3403
ΦΡΛΚ,D,7/2/2024,3.940,3.860,3.870,3.900,23508
ΦΡΛΚ,D,7/3/2024,3.935,3.870,3.900,3.870,18077
ΦΡΛΚ,D,7/4/2024,3.995,3.875,3.995,3.890,52375
ΦΡΛΚ,D,7/5/2024,4.010,3.930,4.010,3.930,27890
ΦΡΛΚ,D,7/8/2024,4.020,3.940,3.940,3.995,26394
ΦΡΛΚ,D,7/9/2024,4.000,3.980,4.000,3.995,20017
ΦΡΛΚ,D,7/10/2024,4.000,3.965,3.995,3.970,12859
ΦΡΛΚ,D,7/11/2024,3.995,3.910,3.920,3.960,29509
ΦΡΛΚ,D,7/12/2024,3.985,3.950,3.955,3.950,21591
ΦΡΛΚ,D,7/15/2024,3.990,3.930,3.980,3.960,17001
ΦΡΛΚ,D,7/16/2024,3.960,3.900,3.925,3.950,19985
ΦΡΛΚ,D,7/17/2024,3.960,3.890,3.890,3.925,19261
ΦΡΛΚ,D,7/18/2024,3.995,3.885,3.990,3.890,14724
ΦΡΛΚ,D,7/19/2024,3.990,3.940,3.950,3.990,15627
ΦΡΛΚ,D,7/22/2024,4.155,3.950,4.075,3.970,136387
ΦΡΛΚ,D,7/23/2024,4.130,4.055,4.070,4.075,63801
ΦΡΛΚ,D,7/24/2024,4.100,4.000,4.060,4.045,25345
ΦΡΛΚ,D,7/25/2024,4.000,3.930,3.985,4.000,52208
ΦΡΛΚ,D,7/26/2024,4.015,3.920,3.930,3.980,48488
ΦΡΛΚ,D,7/29/2024,3.995,3.910,3.910,3.995,22555
ΦΡΛΚ,D,7/30/2024,3.990,3.925,3.925,3.965,13090
ΦΡΛΚ,D,7/31/2024,3.960,3.910,3.925,3.925,21326
ΦΡΛΚ,D,8/1/2024,3.970,3.900,3.910,3.970,16781
ΦΡΛΚ,D,8/2/2024,3.900,3.800,3.810,3.900,49113
ΦΡΛΚ,D,8/5/2024,3.730,3.410,3.530,3.730,76920
ΦΡΛΚ,D,8/6/2024,3.690,3.530,3.605,3.530,31843
ΦΡΛΚ,D,8/7/2024,3.720,3.660,3.690,3.680,24867
ΦΡΛΚ,D,8/8/2024,3.730,3.640,3.730,3.665,14077
ΦΡΛΚ,D,8/9/2024,3.750,3.670,3.680,3.730,12055
ΦΡΛΚ,D,8/12/2024,3.800,3.660,3.800,3.660,37539
ΦΡΛΚ,D,8/13/2024,3.910,3.760,3.820,3.800,93637
ΦΡΛΚ,D,8/14/2024,3.900,3.795,3.800,3.865,31534
ΦΡΛΚ,D,8/16/2024,3.875,3.800,3.800,3.840,13687
ΦΡΛΚ,D,8/19/2024,3.840,3.775,3.795,3.800,22563
ΦΡΛΚ,D,8/20/2024,3.800,3.750,3.750,3.780,18240
ΦΡΛΚ,D,8/21/2024,3.800,3.710,3.750,3.750,50436
ΦΡΛΚ,D,8/22/2024,3.765,3.720,3.745,3.745,16917
ΦΡΛΚ,D,8/23/2024,3.835,3.740,3.810,3.740,18377
ΦΡΛΚ,D,8/26/2024,3.830,3.750,3.780,3.810,47316
ΦΡΛΚ,D,8/27/2024,3.830,3.750,3.760,3.830,10891
ΦΡΛΚ,D,8/28/2024,3.900,3.760,3.895,3.775,32130
ΦΡΛΚ,D,8/29/2024,3.940,3.840,3.900,3.930,32099
ΦΡΛΚ,D,8/30/2024,4.090,3.940,4.035,3.940,261310
ΦΡΛΚ,D,9/2/2024,4.060,3.965,3.985,4.060,35039
ΦΡΛΚ,D,9/3/2024,4.040,3.980,3.980,4.025,28474
ΦΡΛΚ,D,9/4/2024,3.960,3.900,3.940,3.930,12278
ΦΡΛΚ,D,9/5/2024,4.025,3.890,3.940,3.950,27617
ΦΡΛΚ,D,9/6/2024,3.990,3.885,3.890,3.990,17631
ΦΡΛΚ,D,9/9/2024,3.950,3.870,3.900,3.890,8393
ΦΡΛΚ,D,9/10/2024,3.940,3.870,3.920,3.940,5392
ΦΡΛΚ,D,9/11/2024,3.960,3.815,3.815,3.920,35062
ΦΡΛΚ,D,9/12/2024,3.900,3.805,3.860,3.855,16630
ΦΡΛΚ,D,9/13/2024,4.005,3.840,4.000,3.860,34902
ΦΡΛΚ,D,9/16/2024,4.035,3.985,3.990,4.015,17456
ΦΡΛΚ,D,9/17/2024,3.995,3.960,3.975,3.965,12713
ΦΡΛΚ,D,9/18/2024,4.035,3.965,4.000,4.020,22426
ΦΡΛΚ,D,9/19/2024,4.030,3.940,4.025,3.940,58647
ΦΡΛΚ,D,9/20/2024,4.085,3.970,3.970,4.025,59031
ΦΡΛΚ,D,9/23/2024,4.050,3.990,4.030,3.990,17382
ΦΡΛΚ,D,9/24/2024,4.040,3.985,4.000,3.985,24637
ΦΡΛΚ,D,9/25/2024,4.055,3.980,4.000,4.030,34351
ΦΡΛΚ,D,9/26/2024,4.025,3.970,3.995,4.000,36068
ΦΡΛΚ,D,9/27/2024,4.000,3.955,3.955,4.000,17718
ΦΡΛΚ,D,9/30/2024,3.955,3.860,3.860,3.955,29993
ΦΡΛΚ,D,10/1/2024,3.950,3.850,3.890,3.880,36295
ΦΡΛΚ,D,10/2/2024,3.890,3.820,3.820,3.830,36067
ΦΡΛΚ,D,10/3/2024,3.825,3.750,3.775,3.800,32477
ΦΡΛΚ,D,10/4/2024,3.855,3.760,3.840,3.760,17447
ΦΡΛΚ,D,10/7/2024,3.880,3.800,3.880,3.830,26732
ΦΡΛΚ,D,10/8/2024,3.900,3.800,3.800,3.860,34188
ΦΡΛΚ,D,10/9/2024,3.875,3.790,3.795,3.875,18915
ΦΡΛΚ,D,10/10/2024,3.820,3.770,3.770,3.810,15046
ΦΡΛΚ,D,10/11/2024,3.800,3.725,3.755,3.725,24647
ΦΡΛΚ,D,10/14/2024,3.835,3.755,3.835,3.755,13491
ΦΡΛΚ,D,10/15/2024,3.860,3.790,3.845,3.835,12765
ΦΡΛΚ,D,10/16/2024,3.885,3.765,3.815,3.885,41884
ΦΡΛΚ,D,10/17/2024,3.860,3.755,3.800,3.860,52644
ΦΡΛΚ,D,10/18/2024,3.845,3.800,3.840,3.810,22422
ΦΡΛΚ,D,10/21/2024,3.855,3.815,3.815,3.855,11360
ΦΡΛΚ,D,10/22/2024,3.800,3.750,3.780,3.800,20081
ΦΡΛΚ,D,10/23/2024,3.800,3.730,3.765,3.770,17093
ΦΡΛΚ,D,10/24/2024,3.800,3.650,3.650,3.790,65092
ΦΡΛΚ,D,10/25/2024,3.690,3.610,3.675,3.640,35316
ΦΡΛΚ,D,10/29/2024,3.780,3.620,3.765,3.675,29089
ΦΡΛΚ,D,10/30/2024,3.790,3.620,3.630,3.790,21538
ΦΡΛΚ,D,10/31/2024,3.710,3.620,3.685,3.695,44880
ΦΡΛΚ,D,11/1/2024,3.785,3.665,3.775,3.740,20417
ΦΡΛΚ,D,11/4/2024,3.780,3.735,3.735,3.740,15755
ΦΡΛΚ,D,11/5/2024,3.760,3.715,3.720,3.730,17611
ΦΡΛΚ,D,11/6/2024,3.755,3.645,3.650,3.720,67953
ΦΡΛΚ,D,11/7/2024,3.765,3.650,3.720,3.650,22010
ΦΡΛΚ,D,11/8/2024,3.735,3.670,3.700,3.670,16072
ΦΡΛΚ,D,11/11/2024,3.715,3.665,3.705,3.665,18261
ΦΡΛΚ,D,11/12/2024,3.845,3.680,3.830,3.715,75333
ΦΡΛΚ,D,11/13/2024,3.830,3.760,3.770,3.800,75582
ΦΡΛΚ,D,11/14/2024,3.815,3.740,3.745,3.760,37175
ΦΡΛΚ,D,11/15/2024,3.750,3.705,3.715,3.750,20408
ΦΡΛΚ,D,11/18/2024,3.730,3.580,3.580,3.700,68622
ΦΡΛΚ,D,11/19/2024,3.600,3.410,3.450,3.600,72170
ΦΡΛΚ,D,11/20/2024,3.585,3.440,3.575,3.440,61329
ΦΡΛΚ,D,11/21/2024,3.580,3.545,3.570,3.565,26337