| FFIV | 1970-01-01 03:00:00 | 172.00 | 146.62 | 1.53% |
| FFIV | 2020-11-12 15:00:55 | 172.00 | 146.62 | 1.53% |
| FFIV | 2020-11-12 16:00:55 | 163.00 | 150.66 | 1.53% |
| FFIV | 2020-11-12 17:00:57 | 160.00 | 159.55 | 0.12% |
| FFIV | 2020-11-12 18:00:56 | 159.50 | 159.40 | -0.41% |
| FFIV | 2020-11-12 19:00:55 | 158.48 | 158.40 | -0.84% |
| FFIV | 2020-11-12 20:00:55 | 158.15 | 158.05 | -1.06% |
| FFIV | 2020-11-12 21:00:55 | 158.35 | 158.24 | -0.91% |
| FFIV | 2020-11-12 22:00:55 | 157.55 | 157.34 | -1.43% |
| FFIV | 2020-11-12 23:00:55 | 158.22 | 156.40 | -1.63% |
| FFIV | 2020-11-13 01:05:07 | 160.00 | 151.12 | -2.48% |
| FFIV | 2020-11-13 02:00:54 | 160.00 | 151.12 | -2.48% |
| FFIV | 2020-11-13 03:00:54 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 04:00:55 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 05:00:55 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 06:00:55 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 07:00:55 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 08:00:56 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 09:00:56 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 10:00:56 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 11:00:54 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 12:00:56 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 13:00:56 | 160.00 | 138.00 | -2.48% |
| FFIV | 2020-11-13 14:00:55 | 160.00 | 115.00 | -2.48% |
| FFIV | 2020-11-13 15:00:56 | 160.00 | 115.00 | -2.48% |
| FFIV | 2020-11-13 16:00:55 | 159.17 | 148.00 | -2.48% |
| FFIV | 2020-11-13 17:01:05 | 159.19 | 158.81 | 1.29% |
| FFIV | 2020-11-13 18:00:56 | 159.77 | 159.62 | 1.69% |
| FFIV | 2020-11-13 19:00:55 | 159.26 | 159.18 | 1.32% |
| FFIV | 2020-11-13 20:00:55 | 159.50 | 159.31 | 1.46% |
| FFIV | 2020-11-13 21:00:55 | 159.50 | 159.40 | 1.50% |
| FFIV | 2020-11-13 22:00:56 | 159.52 | 159.40 | 1.50% |
| FFIV | 2020-11-13 23:00:55 | 159.55 | 159.12 | 1.49% |
| FFIV | 2020-11-14 01:04:35 | 159.80 | 131.56 | 0.75% |
| FFIV | 2020-11-14 02:00:55 | 159.80 | 131.56 | 0.75% |
| FFIV | 2020-11-14 03:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 04:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 05:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 06:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 07:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 08:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 09:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 10:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 11:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 12:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 13:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 14:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 15:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 16:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 17:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 18:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 19:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 20:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 21:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 22:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-14 23:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 01:06:23 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 02:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 03:00:54 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 04:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 05:00:54 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 06:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 07:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 08:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 09:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 10:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 11:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 12:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 13:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 14:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 15:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 16:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 17:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 18:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 19:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 20:00:57 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 21:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 22:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-15 23:01:02 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 01:05:19 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 02:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 03:00:54 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 04:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 05:00:54 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 06:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 07:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 08:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 09:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 10:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 11:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 12:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 13:00:55 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 14:00:56 | 159.92 | 131.56 | 0.75% |
| FFIV | 2020-11-16 15:00:55 | 162.98 | 159.46 | 0.75% |
| FFIV | 2020-11-16 16:00:59 | 162.00 | 161.30 | 2.04% |
| FFIV | 2020-11-16 17:01:01 | 164.14 | 163.88 | 2.92% |
| FFIV | 2020-11-16 18:00:57 | 163.99 | 163.78 | 2.75% |
| FFIV | 2020-11-16 19:00:56 | 163.00 | 162.84 | 2.14% |
| FFIV | 2020-11-16 20:00:55 | 163.43 | 163.40 | 2.49% |
| FFIV | 2020-11-16 21:00:56 | 163.17 | 163.15 | 2.31% |
| FFIV | 2020-11-16 22:00:56 | 163.42 | 163.34 | 2.45% |
| FFIV | 2020-11-16 23:00:55 | 163.00 | 162.93 | 2.21% |
| FFIV | 2020-11-17 01:04:04 | 166.51 | 162.00 | -0.17% |
| FFIV | 2020-11-17 02:00:55 | 166.51 | 162.00 | -0.17% |
| FFIV | 2020-11-17 03:00:55 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 04:00:55 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 05:00:55 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 06:00:55 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 07:00:56 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 08:00:56 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 09:00:56 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 10:00:56 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 11:00:55 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 12:00:56 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 13:00:57 | 165.00 | 162.00 | -0.53% |
| FFIV | 2020-11-17 14:00:55 | 189.15 | 123.00 | -0.22% |
| FFIV | 2020-11-17 15:00:55 | 175.50 | 123.00 | -0.22% |
| FFIV | 2020-11-17 16:00:56 | 162.90 | 154.71 | -0.22% |
| FFIV | 2020-11-17 17:01:48 | 160.81 | 160.31 | -1.64% |
| FFIV | 2020-11-17 18:00:56 | 160.39 | 160.28 | -1.78% |
| FFIV | 2020-11-17 19:00:56 | 160.56 | 160.41 | -2.11% |
| FFIV | 2020-11-17 20:00:55 | 159.67 | 159.50 | -2.03% |
| FFIV | 2020-11-17 21:00:56 | 159.90 | 159.80 | -1.10% |
| FFIV | 2020-11-17 22:00:56 | 160.90 | 160.78 | -0.59% |
| FFIV | 2020-11-17 23:00:56 | 161.73 | 161.62 | -0.70% |
| FFIV | 2020-11-18 01:03:39 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 02:01:51 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 03:00:55 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 04:00:54 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 05:00:56 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 06:00:55 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 07:00:56 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 08:00:55 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 09:00:55 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 10:00:56 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 11:00:56 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 12:00:56 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 13:00:57 | 170.00 | 159.00 | 0.60% |
| FFIV | 2020-11-18 14:00:56 | 170.00 | 100.54 | 0.60% |
| FFIV | 2020-11-18 15:00:56 | 170.00 | 100.54 | 0.60% |
| FFIV | 2020-11-18 16:00:57 | 168.00 | 151.05 | 0.60% |
| FFIV | 2020-11-18 17:01:38 | 161.24 | 161.00 | -1.30% |
| FFIV | 2020-11-18 18:00:57 | 159.68 | 159.44 | -1.36% |
| FFIV | 2020-11-18 19:00:55 | 159.41 | 159.26 | -1.75% |
| FFIV | 2020-11-18 20:00:56 | 158.97 | 158.81 | -1.97% |
| FFIV | 2020-11-18 21:00:55 | 157.66 | 157.51 | -2.79% |
| FFIV | 2020-11-18 22:00:57 | 157.11 | 157.00 | -3.11% |
| FFIV | 2020-11-18 23:00:56 | 155.58 | 155.51 | -4.04% |
| FFIV | 2020-11-19 01:03:43 | 161.99 | 155.00 | -4.11% |
| FFIV | 2020-11-19 02:00:55 | 161.99 | 155.00 | -4.11% |
| FFIV | 2020-11-19 03:00:55 | 159.33 | 159.20 | -4.11% |
| FFIV | 2020-11-19 04:00:56 | 159.33 | 159.12 | -4.11% |
| FFIV | 2020-11-19 05:00:55 | 159.05 | 158.97 | -4.11% |
| FFIV | 2020-11-19 06:00:56 | 158.76 | 158.66 | -4.11% |
| FFIV | 2020-11-19 07:00:57 | 158.78 | 158.71 | -4.11% |
| FFIV | 2020-11-19 08:00:55 | 157.43 | 157.37 | -4.11% |
| FFIV | 2020-11-19 09:00:55 | 157.20 | 157.14 | -4.11% |
| FFIV | 2020-11-19 10:00:56 | 157.25 | 157.14 | -4.11% |
| FFIV | 2020-11-19 11:00:57 | 157.25 | 157.14 | -4.11% |
| FFIV | 2020-11-19 12:00:56 | 157.25 | 157.14 | -4.11% |
| FFIV | 2020-11-19 13:00:55 | 157.25 | 157.14 | -4.11% |
| FFIV | 2020-11-19 14:00:57 | 157.25 | 150.00 | -4.11% |
| FFIV | 2020-11-19 15:00:57 | 157.25 | 150.00 | -4.11% |
| FFIV | 2020-11-19 16:00:56 | 157.54 | 156.00 | -4.11% |
| FFIV | 2020-11-19 17:01:23 | 159.19 | 158.99 | 2.29% |
| FFIV | 2020-11-19 18:00:57 | 159.40 | 159.26 | 2.49% |
| FFIV | 2020-11-19 19:01:10 | 159.35 | 159.10 | 2.44% |
| FFIV | 2020-11-19 20:00:56 | 158.57 | 158.45 | 1.99% |
| FFIV | 2020-11-19 21:00:56 | 159.07 | 158.89 | 2.23% |
| FFIV | 2020-11-19 22:00:56 | 159.79 | 159.69 | 2.78% |
| FFIV | 2020-11-19 23:00:56 | 160.13 | 160.06 | 3.00% |
| FFIV | 2020-11-20 01:04:08 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 02:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 03:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 04:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 05:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 06:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 07:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 08:00:56 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 09:00:57 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 10:00:57 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 11:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 12:00:56 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 13:00:56 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 14:00:55 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 15:00:57 | 170.00 | 155.00 | 2.69% |
| FFIV | 2020-11-20 16:00:56 | 161.53 | 148.00 | 2.69% |
| FFIV | 2020-11-20 17:01:07 | 160.64 | 160.15 | 0.11% |
| FFIV | 2020-11-20 18:00:57 | 161.52 | 161.30 | 0.83% |
| FFIV | 2020-11-20 19:00:56 | 161.20 | 161.01 | 0.53% |
| FFIV | 2020-11-20 20:00:55 | 161.08 | 161.00 | 0.54% |
| FFIV | 2020-11-20 21:00:57 | 161.22 | 161.16 | 0.64% |
| FFIV | 2020-11-20 22:00:56 | 161.64 | 161.55 | 0.85% |
| FFIV | 2020-11-20 23:00:55 | 161.24 | 161.16 | 0.61% |
| FFIV | 2020-11-21 01:03:45 | 161.00 | 160.00 | 1.10% |
| FFIV | 2020-11-21 02:00:55 | 161.00 | 160.00 | 1.10% |
| FFIV | 2020-11-21 03:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 04:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 05:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 06:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 07:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 08:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 09:00:54 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 10:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 11:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 12:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 13:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 14:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 15:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 16:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 17:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 18:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 19:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 20:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 21:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 22:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-21 23:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 01:05:11 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 02:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 03:00:54 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 04:00:54 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 05:00:54 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 06:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 07:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 08:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 09:00:54 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 10:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 11:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 12:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 13:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 14:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 15:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 16:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 17:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 18:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 19:00:58 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 20:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 21:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 22:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-22 23:01:00 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 01:04:30 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 02:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 03:00:54 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 04:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 05:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 06:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 07:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 08:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 09:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 10:00:57 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 11:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 12:00:57 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 13:00:55 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 14:00:56 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 15:00:57 | 161.00 | 85.00 | 1.10% |
| FFIV | 2020-11-23 16:00:57 | 168.00 | 148.00 | 1.10% |
| FFIV | 2020-11-23 17:01:01 | 162.03 | 161.74 | 0.47% |
| FFIV | 2020-11-23 18:00:58 | 161.86 | 161.69 | 0.38% |
| FFIV | 2020-11-23 19:00:57 | 161.17 | 160.95 | 0.01% |
| FFIV | 2020-11-23 20:00:55 | 162.14 | 161.96 | 0.56% |
| FFIV | 2020-11-23 21:00:55 | 161.66 | 161.53 | 0.27% |
| FFIV | 2020-11-23 22:00:56 | 162.15 | 162.05 | 0.61% |
| FFIV | 2020-11-23 23:00:55 | 162.01 | 161.89 | 0.52% |
| FFIV | 2020-11-24 01:03:50 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 02:00:55 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 03:00:56 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 04:00:55 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 05:00:56 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 06:00:55 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 07:00:56 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 08:00:55 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 09:00:59 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 10:00:57 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 11:00:57 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 12:01:00 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 13:00:57 | 164.72 | 154.00 | 0.86% |
| FFIV | 2020-11-24 14:00:57 | 163.13 | 154.00 | 0.86% |
| FFIV | 2020-11-24 15:00:56 | 163.13 | 154.00 | 0.86% |
| FFIV | 2020-11-24 16:00:59 | 170.00 | 146.00 | 0.86% |
| FFIV | 2020-11-24 17:01:49 | 163.39 | 163.23 | 0.39% |
| FFIV | 2020-11-24 18:00:59 | 166.06 | 165.91 | 2.09% |
| FFIV | 2020-11-24 19:01:17 | 166.22 | 165.92 | 2.15% |
| FFIV | 2020-11-24 20:00:55 | 166.03 | 165.92 | 2.05% |
| FFIV | 2020-11-24 21:00:55 | 165.40 | 165.28 | 1.69% |
| FFIV | 2020-11-24 22:00:56 | 165.22 | 165.09 | 1.54% |
| FFIV | 2020-11-24 23:00:56 | 166.03 | 164.45 | 1.38% |
| FFIV | 2020-11-25 01:03:38 | 166.51 | 163.00 | -0.04% |
| FFIV | 2020-11-25 02:00:55 | 166.51 | 163.00 | -0.04% |
| FFIV | 2020-11-25 03:00:55 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 04:00:55 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 05:00:56 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 06:00:55 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 07:00:57 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 08:00:55 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 09:00:54 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 10:00:55 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 11:00:56 | 166.51 | 162.90 | -0.04% |
| FFIV | 2020-11-25 12:00:56 | 170.00 | 162.90 | -0.04% |
| FFIV | 2020-11-25 13:00:56 | 170.00 | 162.90 | -0.04% |
| FFIV | 2020-11-25 14:00:56 | 170.00 | 167.50 | -0.04% |
| FFIV | 2020-11-25 15:00:57 | 170.00 | 167.50 | -0.04% |
| FFIV | 2020-11-25 16:00:56 | 168.00 | 165.63 | -0.04% |
| FFIV | 2020-11-25 18:00:58 | 163.99 | 163.81 | -0.06% |
| FFIV | 2020-11-25 19:00:57 | 164.21 | 164.01 | 0.06% |
| FFIV | 2020-11-25 20:00:56 | 164.54 | 164.37 | 0.27% |
| FFIV | 2020-11-25 21:00:56 | 164.70 | 164.60 | 0.37% |
| FFIV | 2020-11-25 22:00:58 | 163.92 | 163.76 | -0.07% |
| FFIV | 2020-11-25 23:00:56 | 164.73 | 164.59 | 0.37% |
| FFIV | 2020-11-26 01:04:23 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 02:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 03:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 04:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 05:00:57 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 06:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 07:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 08:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 09:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 10:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 11:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 12:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 13:00:57 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 14:00:57 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 15:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 16:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 17:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 18:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 19:00:57 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 20:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 21:00:57 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 22:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-26 23:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 01:04:52 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 02:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 03:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 04:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 05:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 06:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 07:00:56 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 08:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 09:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 10:00:55 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 11:02:10 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 12:01:37 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 13:00:58 | 165.50 | 162.90 | -0.82% |
| FFIV | 2020-11-27 14:00:56 | 175.00 | 162.90 | -0.82% |
| FFIV | 2020-11-27 15:00:55 | 175.00 | 162.90 | -0.82% |
| FFIV | 2020-11-27 16:00:57 | 165.77 | 124.00 | -0.82% |
| FFIV | 2020-11-27 17:00:56 | 164.14 | 163.79 | -0.46% |
| FFIV | 2020-11-27 18:01:04 | 163.62 | 163.49 | -0.73% |
| FFIV | 2020-11-27 19:01:05 | 164.04 | 163.91 | -0.50% |
| FFIV | 2020-11-27 20:00:57 | 165.77 | 163.30 | -0.12% |
| FFIV | 2020-11-27 21:00:56 | 166.16 | 162.90 | -0.46% |
| FFIV | 2020-11-27 22:00:57 | 166.16 | 162.90 | -0.46% |
| FFIV | 2020-11-27 23:00:56 | 166.16 | 162.90 | -0.46% |
| FFIV | 2020-11-28 01:03:59 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 02:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 03:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 04:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 05:00:57 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 06:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 07:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 08:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 09:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 10:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 11:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 12:00:57 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 13:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 15:00:57 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 16:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 17:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 18:00:57 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 19:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 20:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 21:00:57 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 22:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-28 23:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 01:04:47 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 02:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 03:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 04:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 05:00:54 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 06:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 07:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 08:00:54 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 09:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 10:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 11:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 12:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 13:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 14:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 15:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 16:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 17:00:56 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 18:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 19:00:57 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 20:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 21:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 22:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-29 23:01:02 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 01:05:21 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 02:00:54 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 03:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 04:00:54 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 05:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 06:05:26 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 07:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 08:00:54 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 09:01:09 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 10:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 11:00:55 | 166.16 | 162.90 | -0.02% |
| FFIV | 2020-11-30 12:00:56 | 166.16 | 164.56 | -0.02% |
| FFIV | 2020-11-30 13:00:56 | 166.16 | 164.56 | -0.02% |
| FFIV | 2020-11-30 14:00:55 | 169.00 | 164.56 | -0.02% |
| FFIV | 2020-11-30 15:00:55 | 169.00 | 164.56 | -0.02% |
| FFIV | 2020-11-30 16:00:56 | 165.77 | 155.00 | -0.02% |
| FFIV | 2020-11-30 17:00:56 | 162.34 | 162.14 | -1.00% |
| FFIV | 2020-11-30 18:00:57 | 162.11 | 161.89 | -1.35% |
| FFIV | 2020-11-30 19:00:55 | 161.19 | 161.05 | -1.74% |
| FFIV | 2020-11-30 20:00:55 | 161.66 | 161.55 | -1.48% |
| FFIV | 2020-11-30 21:00:57 | 162.41 | 162.30 | -0.97% |
| FFIV | 2020-11-30 22:00:57 | 163.02 | 162.83 | -0.60% |
| FFIV | 2020-11-30 23:00:56 | 163.15 | 162.89 | -0.59% |
| FFIV | 2020-12-01 01:03:39 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 02:00:54 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 03:00:56 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 04:00:54 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 05:00:54 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 06:00:54 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 07:00:54 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 08:00:55 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 09:00:55 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 10:00:58 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 11:00:56 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 12:00:57 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 13:00:56 | 165.50 | 157.00 | 0.35% |
| FFIV | 2020-12-01 14:00:56 | 164.12 | 157.00 | 0.35% |
| FFIV | 2020-12-01 15:00:56 | 164.12 | 162.81 | 0.35% |
| FFIV | 2020-12-01 16:00:56 | 165.04 | 162.81 | 0.35% |
| FFIV | 2020-12-01 17:00:56 | 164.20 | 163.92 | -0.10% |
| FFIV | 2020-12-01 18:00:56 | 163.30 | 163.09 | -0.51% |
| FFIV | 2020-12-01 19:00:56 | 164.11 | 163.97 | 0.02% |
| FFIV | 2020-12-01 20:00:58 | 164.06 | 163.89 | -0.10% |
| FFIV | 2020-12-01 21:00:57 | 163.74 | 163.59 | -0.27% |
| FFIV | 2020-12-01 22:00:56 | 164.79 | 164.66 | 0.36% |
| FFIV | 2020-12-01 23:00:56 | 164.03 | 163.92 | 0.07% |
| FFIV | 2020-12-02 01:03:56 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 02:00:54 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 03:00:55 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 04:00:56 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 05:00:55 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 06:00:55 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 07:00:55 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 08:00:56 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 09:00:55 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 10:00:56 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 11:00:56 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 12:00:57 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 13:00:57 | 165.50 | 157.00 | -0.76% |
| FFIV | 2020-12-02 14:00:57 | 190.00 | 150.00 | -0.76% |
| FFIV | 2020-12-02 15:00:57 | 190.00 | 150.00 | -0.76% |
| FFIV | 2020-12-02 16:00:56 | 168.00 | 163.00 | -0.76% |
| FFIV | 2020-12-02 17:00:59 | 164.24 | 163.90 | -0.07% |
| FFIV | 2020-12-02 18:00:57 | 163.99 | 163.70 | -0.07% |
| FFIV | 2020-12-02 19:00:57 | 163.68 | 163.48 | -0.21% |
| FFIV | 2020-12-02 20:00:57 | 164.02 | 163.82 | -0.05% |
| FFIV | 2020-12-02 21:00:58 | 164.28 | 164.15 | 0.14% |
| FFIV | 2020-12-02 22:00:57 | 164.85 | 164.73 | 0.52% |
| FFIV | 2020-12-02 23:00:57 | 164.02 | 163.94 | 0.05% |
| FFIV | 2020-12-03 01:03:44 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 02:00:55 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 03:00:57 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 04:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 05:00:57 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 06:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 07:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 08:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 09:00:55 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 10:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 11:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 12:00:57 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 13:00:57 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 14:00:56 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 15:00:57 | 190.00 | 163.00 | 0.23% |
| FFIV | 2020-12-03 16:00:57 | 165.50 | 155.00 | 0.23% |
| FFIV | 2020-12-03 17:00:57 | 161.81 | 161.16 | -1.72% |
| FFIV | 2020-12-03 18:00:57 | 163.08 | 162.98 | -0.74% |
| FFIV | 2020-12-03 19:00:57 | 163.15 | 162.99 | -0.74% |
| FFIV | 2020-12-03 20:00:57 | 162.43 | 162.28 | -1.17% |
| FFIV | 2020-12-03 21:00:56 | 162.08 | 161.94 | -1.41% |
| FFIV | 2020-12-03 22:00:57 | 162.72 | 162.61 | -0.97% |
| FFIV | 2020-12-03 23:00:57 | 162.83 | 162.69 | -0.91% |
| FFIV | 2020-12-04 00:00:56 | 163.24 | 161.00 | -1.04% |
| FFIV | 2020-12-04 01:03:51 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 02:00:56 | 165.50 | 162.55 | -0.12% |
| FFIV | 2020-12-04 03:00:57 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 05:00:56 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 06:00:57 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 07:00:55 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 08:00:56 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 09:00:56 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 10:00:56 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 11:00:55 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 12:00:57 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 13:00:57 | 165.50 | 161.00 | -0.12% |
| FFIV | 2020-12-04 14:00:56 | 165.50 | 162.55 | -0.12% |
| FFIV | 2020-12-04 15:00:56 | 165.50 | 146.00 | -0.12% |
| FFIV | 2020-12-04 16:00:57 | 163.24 | 162.00 | -0.12% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 98