Bank First Corporation (BFC)

Bank First Corporation (BFC) Sec: Financial Services Ind: Banks - Regional - US
Peak: -9.62% 12m: 39.56% 6m: -0.09% ytd: 47.91% div: 1.17% beta: 0.076 alpha: 0.296 s: 2.239 (96.36)

Download Data

Date	Open	Close	High	Low	Dividend	Split	Volume	Beta	Alpha	Stability
2019-12-06	65.02	68.29	68.59	65.02	0	0	18,629	0.076	0.296	2.239
2019-12-05	66.65	65.7	67.19	65.08	0	0	24,405	0.07	0.283	2.154
2019-12-04	67.67	66.65	67.71	66.3	0	0	7,400	0.07	0.294	2.183
2019-12-03	65.53	67.4	67.87	65.53	0	0	8,886	0.076	0.272	2.208
2019-12-02	68.42	65.77	68.92	65.76	0	0	14,100	0.078	0.274	2.39
2019-11-29	68.66	67.91	69.5	67.91	0	0	6,410	0.073	0.309	2.46
2019-11-27	69.42	68.78	69.42	68.22	0	0	11,200	0.072	0.314	2.447
2019-11-26	69.82	69.41	70	68.5	0	0	43,200	0.072	0.318	2.468
2019-11-25	68.91	69.9	70	68.83	0	0	30,729	0.073	0.321	2.51
2019-11-22	68.45	68.72	69.27	68.13	0	0	10,000	0.07	0.314	2.473
2019-11-21	68.6	68.53	68.81	68.11	0	0	3,959	0.07	0.313	2.489
2019-11-20	68.8	68.44	68.95	68.44	0	0	14,200	0.07	0.312	2.508
2019-11-19	68.48	68.74	68.95	68.2	0	0	10,700	0.07	0.314	2.518
2019-11-18	68.71	68.28	68.71	67.15	0	0	7,400	0.07	0.311	2.504
2019-11-15	69.19	68.99	69.4	68.78	0	0	8,400	0.074	0.328	2.527
2019-11-14	69.15	68.99	69.74	67.5	0	0	14,300	0.074	0.328	2.48
2019-11-13	68.06	69	69.5	67.5	0	0	12,200	0.074	0.332	2.481
2019-11-12	68.8	68.27	69.6	67.53	0	0	5,883	0.074	0.327	2.458
2019-11-11	67.57	68.85	68.99	67.57	0	0	4,300	0.074	0.33	2.477
2019-11-08	68.61	67.62	69.47	67.6	0	0	10,300	0.074	0.322	2.438
2019-11-07	70.09	69.57	70.09	69.28	0	0	20,100	0.078	0.337	2.502
2019-11-06	70	69.7	71.13	68	0	0	13,100	0.078	0.337	2.528
2019-11-05	68.9	71.28	71.28	68.9	0	0	16,900	0.078	0.348	2.612
2019-11-04	70.19	69.71	70.19	69.71	0	0	5,300	0.079	0.338	2.542
2019-11-01	70.3	70	70.33	68.81	0	0	14,300	0.079	0.34	2.552
2019-10-31	71.04	70	71.04	69.75	0	0	10,300	0.08	0.34	2.554
2019-10-30	70.08	71.17	71.25	69.74	0	0	12,900	0.079	0.348	2.603
2019-10-29	69.25	70.05	71.39	68.84	0	0	36,500	0.078	0.341	2.58
2019-10-28	69.16	69.52	69.99	69	0	0	5,300	0.078	0.338	2.559
2019-10-25	69.25	69.07	69.5	67.16	0	0	7,500	0.078	0.335	2.562
2019-10-24	67.15	69.37	69.37	67	0	0	7,900	0.078	0.336	2.574
2019-10-23	69.7	69.25	69.7	68.5	0	0	5,500	0.078	0.335	2.582
2019-10-22	69.79	69.5	69.79	69.35	0	0	13,200	0.078	0.337	2.592
2019-10-21	68.46	69.75	69.75	67.05	0	0	11,100	0.078	0.339	2.59
2019-10-18	67.85	68.4	68.4	67.67	0	0	17,900	0.075	0.33	2.548
2019-10-17	66.85	68.14	68.14	66.35	0	0	22,600	0.075	0.328	2.541
2019-10-16	65.89	66.85	66.85	63.41	0	0	8,500	0.075	0.316	2.51
2019-10-15	64	66.78	66.9	63.9	0	0	15,800	0.075	0.316	2.514
2019-10-14	66	65.84	66.48	65.25	0	0	6,700	0.072	0.31	2.483
2019-10-11	67.4	65.98	67.4	65.57	0	0	16,500	0.072	0.311	2.488
2019-10-10	66.84	66.99	67.94	66.25	0	0	49,800	0.076	0.318	2.523
2019-10-09	66.9	66.84	66.9	66.08	0	0	22,500	0.076	0.317	2.504
2019-10-08	66.74	65.86	66.97	65.09	0	0	7,800	0.073	0.311	2.472
2019-10-07	64.1	66.98	68.9	64.1	0	0	42,400	0.067	0.314	2.525
2019-10-04	64.03	64.29	64.78	63.37	0	0	11,000	0.071	0.296	2.434
2019-10-03	64.57	64.38	65.07	63.57	0	0	9,400	0.072	0.297	2.432
2019-10-02	64.49	64.8	64.96	63.84	0	0	14,900	0.073	0.3	2.441
2019-10-01	66.41	64.69	66.87	64.34	0	0	18,200	0.076	0.295	2.438
2019-09-30	63.41	66.18	66.9	62.97	0	0	23,400	0.071	0.312	2.479
2019-09-27	64.63	63.68	65.32	63.15	0	0	14,400	0.068	0.296	2.398
2019-09-26	66.62	64.63	66.62	64.29	0	0	25,100	0.065	0.305	2.426
2019-09-25	66.34	66.88	67.12	65.69	0	0	24,100	0.063	0.321	2.503
2019-09-24	67.21	66.63	67.54	65.55	0	0	35,000	0.062	0.317	2.496
2019-09-23	66.63	67.15	68.17	62.96	0.2	0	24,300	0.06	0.32	2.52
2019-09-20	68.56	68.17	69.26	61.09	0	0	216,400	0.06	0.327	2.555
2019-09-19	67.95	68.66	69.16	67.95	0	0	33,500	0.059	0.33	2.578
2019-09-18	67.8	67.81	69.27	66.62	0	0	47,300	0.059	0.327	2.535
2019-09-17	66.91	67.72	68.14	66.19	0	0	28,400	0.059	0.326	2.534
2019-09-16	66.17	67	67.3	64.48	0	0	37,200	0.058	0.321	2.525
2019-09-13	65.97	66.41	66.89	65.87	0	0	31,500	0.059	0.318	2.506
2019-09-12	63.33	65.81	66.3	63.07	0	0	36,500	0.058	0.313	2.475
2019-09-11	61.22	63.41	63.68	59.92	0	0	26,100	0.057	0.298	2.371
2019-09-10	60.24	61.49	62.11	57.83	0	0	33,300	0.053	0.285	2.303
2019-09-09	55.53	61.46	61.54	55.44	0	0	39,600	0.053	0.289	2.301
2019-09-06	55.38	55.44	55.89	55.15	0	0	9,700	0.053	0.236	2.075
2019-09-05	55.01	55.54	55.56	54.85	0	0	22,300	0.053	0.238	2.11
2019-09-04	55.12	55.08	55.37	54.82	0	0	16,800	0.051	0.235	2.091
2019-09-03	54.27	54.64	55.95	54.27	0	0	15,600	0.05	0.232	2.069
2019-08-30	55.25	54.27	55.33	54.21	0	0	9,500	0.051	0.229	2.059
2019-08-29	55.75	55.07	56.46	54.83	0	0	10,300	0.051	0.235	2.086
2019-08-28	55.02	55.21	55.73	54.87	0	0	7,300	0.052	0.237	2.075
2019-08-27	55.49	55.04	56.09	54.85	0	0	9,200	0.052	0.235	2.068
2019-08-26	55.4	55.83	56.93	54.65	0	0	4,700	0.05	0.245	2.028
2019-08-23	55.36	54.76	55.97	54.35	0	0	14,000	0.046	0.238	2.046
2019-08-22	56.09	55.43	56.82	55.2	0	0	7,600	0.039	0.243	2.072
2019-08-21	54.82	55.74	56.83	54.82	0	0	15,300	0.039	0.246	2.084
2019-08-20	55.18	54.63	55.84	53.77	0	0	19,000	0.036	0.238	2.04
2019-08-19	55.49	55.34	55.49	55.14	0	0	9,200	0.034	0.247	2.068
2019-08-16	55.21	55.49	55.69	55.04	0	0	10,200	0.035	0.248	2.073
2019-08-15	55.28	54.99	55.67	54.99	0	0	5,100	0.033	0.244	2.053
2019-08-14	55.35	55.15	55.59	54.89	0	0	14,100	0.033	0.246	2.008
2019-08-13	55.91	56.02	56.35	55.91	0	0	5,000	0.023	0.254	2.041
2019-08-12	55.48	55.78	56.14	54.98	0	0	8,300	0.023	0.253	2.031
2019-08-09	55.22	55.55	55.8	55.22	0	0	9,300	0.024	0.251	2.042
2019-08-08	55.44	55.34	56.11	55.21	0	0	16,400	0.024	0.255	2.038
2019-08-07	54.96	55.22	55.67	54.96	0	0	2,900	0.023	0.254	2.033
2019-08-06	55.07	55.66	56.06	55	0	0	14,100	0.023	0.257	2.05
2019-08-05	54.94	54.89	56.11	54.46	0	0	22,400	0.02	0.252	2.019
2019-08-02	54.46	55.78	56.14	54.46	0	0	15,500	0.009	0.259	2.069
2019-08-01	57.49	54.49	57.49	54.24	0	0	42,300	0.013	0.246	2.033
2019-07-31	56.21	57.73	58.69	56.21	0	0	10,400	0.002	0.278	2.143
2019-07-30	56	56.24	57.84	55.96	0	0	15,600	0.008	0.263	2.106
2019-07-29	55.75	56.58	57.5	55.65	0	0	9,100	0.008	0.266	2.15
2019-07-26	55.24	56.97	57.61	55.24	0	0	11,300	0.007	0.258	2.165
2019-07-25	57.98	55.32	58.75	55.11	0	0	14,000	0.003	0.246	2.1
2019-07-24	57.98	58.31	58.82	57.34	0	0	10,200	0.002	0.293	2.215
2019-07-23	56.86	58.33	59.19	56.83	0	0	12,700	0.002	0.293	2.215
2019-07-22	58.16	57.5	58.43	56.84	0	0	11,700	0	0.288	2.205
2019-07-19	62.87	57.84	63.59	57.68	0	0	39,100	0	0.291	2.217
2019-07-18	66.31	64.59	66.31	64.56	0	0	5,700	-0.015	0.341	2.461
2019-07-17	62.93	64.53	64.71	61.83	0	0	15,800	-0.015	0.34	2.432
2019-07-16	63.91	62.5	63.91	61.84	0	0	12,800	-0.01	0.326	2.388
2019-07-15	66.78	64.24	66.78	64.24	0	0	7,400	-0.013	0.342	2.449
2019-07-12	65.88	65.84	66.03	64.91	0	0	6,100	-0.014	0.351	2.498
2019-07-11	67.15	65.88	67.15	65.02	0	0	13,100	-0.013	0.353	2.467
2019-07-10	68.03	66.95	68.32	65.9	0	0	10,900	-0.013	0.361	2.504
2019-07-09	67.9	68.2	68.49	66.37	0	0	10,700	-0.011	0.369	2.546
2019-07-08	69.28	68.65	69.73	68.05	0	0	25,600	-0.011	0.372	2.561
2019-07-05	69.79	69.58	70.19	68.33	0	0	13,100	-0.012	0.375	2.593
2019-07-03	70.01	69.86	71.29	69.05	0	0	48,500	-0.012	0.38	2.604
2019-07-02	69.83	70.79	71.34	69.32	0	0	36,300	-0.01	0.386	2.641
2019-07-01	69.23	70.91	72.72	69.04	0	0	74,800	-0.01	0.387	2.636
2019-06-28	67.97	68.76	70.29	66.8	0	0	803,400	-0.015	0.373	2.569
2019-06-27	68.45	66.95	69.03	66.8	0	0	40,400	-0.028	0.375	2.51
2019-06-26	69.72	68.54	69.72	66.8	0	0	19,100	-0.003	0.369	2.563
2019-06-25	68.47	68.58	71.67	66.46	0	0	42,500	-0.004	0.369	2.577
2019-06-24	71.08	68.48	71.76	68.1	0	0	36,500	-0.003	0.369	2.564
2019-06-21	70.09	70	71.51	68.5	0.2	0	34,900	-0.005	0.379	2.616
2019-06-20	70.99	69.9	72.24	69.19	0	0	45,300	-0.005	0.378	2.615
2019-06-19	72.93	70.99	72.93	69.61	0	0	41,000	-0.002	0.384	2.652
2019-06-18	73.19	72.9	73.57	71.72	0	0	27,200	0	0.4	2.711
2019-06-17	72.87	73.28	73.57	71.07	0	0	34,200	0.002	0.403	2.739
2019-06-14	74.32	72.89	74.32	70.65	0	0	31,400	0.001	0.403	2.727
2019-06-13	75.56	73.18	75.66	72.18	0	0	23,300	0.001	0.405	2.798
2019-06-12	72.08	75.56	76.46	63.63	0	0	41,700	0.004	0.419	2.885
2019-06-11	70.59	71.59	74.28	70.59	0	0	38,400	0.007	0.391	2.767
2019-06-10	68.41	70.6	73.54	67.12	0	0	44,100	0.007	0.385	2.74
2019-06-07	68.93	68.5	68.93	65.51	0	0	9,600	0.005	0.373	2.674
2019-06-06	67.11	68.35	68.35	65.53	0	0	8,500	0.004	0.37	2.672
2019-06-05	67.21	66.92	68.2	66.17	0	0	6,100	0.002	0.361	2.625
2019-06-04	68.46	68.28	69.4	65.57	0	0	7,300	0.005	0.37	2.657
2019-06-03	66.13	68.29	68.29	64.7	0	0	8,100	0.006	0.37	2.66
2019-05-31	70.7	65.62	70.7	63.99	0	0	14,700	0.009	0.347	2.57
2019-05-30	68.91	70.98	73.57	68.44	0	0	18,800	-0.013	0.385	2.743
2019-05-29	70.59	70.09	70.59	68.67	0	0	19,900	-0.014	0.38	2.719
2019-05-28	68.72	70.59	70.59	66.4	0	0	7,600	-0.016	0.379	2.74
2019-05-24	67.61	68.6	69.1	67.59	0	0	4,400	-0.012	0.366	2.713
2019-05-23	68.67	67.73	69.1	67.61	0	0	8,200	-0.012	0.36	2.675
2019-05-22	68.11	70.09	70.09	65.87	0	0	7,500	-0.021	0.377	2.795
2019-05-21	67.31	68.01	68.01	67.3	0	0	5,900	-0.02	0.367	2.735
2019-05-20	67.89	67.36	67.89	66.32	0	0	4,100	-0.021	0.362	2.717
2019-05-17	65.76	67.5	67.89	65.16	0	0	4,900	-0.023	0.366	2.73
2019-05-16	67.06	66.59	67.06	66.03	0	0	3,200	-0.022	0.358	2.703
2019-05-15	65.73	66.42	67.06	65.62	0	0	20,100	-0.022	0.357	2.712
2019-05-14	65.27	66.55	66.71	65.22	0	0	6,600	-0.022	0.36	2.709
2019-05-13	66.33	65.87	66.56	64.63	0	0	9,900	-0.016	0.34	2.7
2019-05-10	65.61	65.52	65.61	64.18	0	0	8,500	-0.015	0.337	2.697
2019-05-09	66.01	64.68	66.12	62.94	0	0	10,000	-0.016	0.332	2.687
2019-05-08	66.32	66.1	67.21	64.64	0	0	11,700	-0.017	0.342	2.742
2019-05-07	66.89	66.61	68.1	64.54	0	0	18,100	-0.018	0.345	2.77
2019-05-06	68.46	68.4	68.58	65.62	0	0	12,100	-0.028	0.359	2.839
2019-05-03	67.61	68.2	68.2	64.16	0	0	5,300	-0.033	0.37	2.838
2019-05-02	69.73	66.61	71.57	66.38	0	0	11,000	-0.039	0.356	2.782
2019-05-01	63.63	68.44	71.59	63.25	0	0	26,200	-0.04	0.368	2.852
2019-04-30	62.34	63.33	63.62	61.3	0	0	24,800	-0.026	0.332	2.672
2019-04-29	60.75	62.39	62.39	59.7	0	0	12,400	-0.026	0.325	2.645
2019-04-26	62.14	62.34	62.34	62.14	0	0	1,800	-0.026	0.325	2.645
2019-04-25	62.14	62.64	62.64	62.14	0	0	1,400	-0.026	0.333	2.658
2019-04-24	59.13	61.25	62.14	58.9	0	0	3,200	-0.026	0.333	2.607
2019-04-23	59.25	60.35	62.14	59.25	0	0	8,800	-0.025	0.326	2.573
2019-04-22	61.15	60.25	61.54	60.25	0	0	2,400	-0.025	0.325	2.57
2019-04-18	61.54	61.54	61.54	61.54	0	0	1,200	-0.025	0.335	2.622
2019-04-17	61.59	61.15	62.13	60.57	0	0	4,400	-0.025	0.332	2.633
2019-04-16	60.2	60.59	61.54	60.2	0	0	3,100	-0.026	0.336	2.638
2019-04-15	59.7	60.03	61.54	59.7	0	0	2,200	-0.026	0.332	2.617
2019-04-12	59.87	60.06	61.34	58.91	0	0	6,300	-0.027	0.331	2.601
2019-04-11	59.65	59.65	64.51	59.65	0	0	6,900	-0.027	0.328	2.586
2019-04-10	58.66	59.26	59.46	58.6	0	0	3,400	-0.028	0.326	2.602
2019-04-09	58.64	57.28	58.64	57.28	0	0	3,400	-0.03	0.312	2.522
2019-04-08	58.66	58.56	58.66	58.16	0	0	3,500	-0.033	0.322	2.575
2019-04-05	58.37	57.81	58.81	57.31	0	0	1,500	-0.033	0.316	2.514
2019-04-04	57.67	58.37	58.66	57.67	0	0	1,500	-0.032	0.32	2.537
2019-04-03	57.67	58.06	58.06	57.13	0	0	2,700	-0.032	0.318	2.501
2019-04-02	58.92	57.67	58.92	57.63	0	0	2,500	-0.032	0.315	2.521
2019-04-01	57.7	58.7	58.7	57.7	0	0	5,900	-0.032	0.318	2.564
2019-03-29	58.66	58.59	58.7	58.07	0	0	2,700	-0.032	0.317	2.56
2019-03-28	57.26	58.66	58.66	57.26	0	0	1,400	-0.032	0.318	2.545
2019-03-27	58.16	58.16	58.16	56.38	0	0	1,200	-0.032	0.318	2.526
2019-03-26	58.16	58.15	58.16	57.42	0	0	1,500	-0.032	0.324	2.526
2019-03-25	55.55	58.66	58.66	55.55	0	0	3,600	-0.031	0.329	2.578
2019-03-22	58.66	58.54	58.66	57.37	0.2	0	1,600	-0.031	0.328	2.543
2019-03-21	57.46	57.31	57.46	56.97	0	0	2,900	-0.023	0.319	2.499
2019-03-20	57.45	56.95	57.46	56.57	0	0	5,200	-0.024	0.318	2.516
2019-03-19	57.47	56.58	57.47	56.58	0	0	3,900	-0.024	0.315	2.501
2019-03-18	58.71	57.01	58.71	56.99	0	0	2,400	-0.024	0.318	2.525
2019-03-15	56.48	57.47	58.71	56.48	0	0	5,200	-0.023	0.321	2.483
2019-03-14	59.2	58.46	59.2	58.46	0	0	1,100	-0.021	0.329	2.523
2019-03-13	58.68	58.21	58.68	57.94	0	0	6,400	-0.02	0.329	2.429
2019-03-12	57.35	58.46	59.45	57.35	0	0	5,500	-0.019	0.331	2.44
2019-03-11	56.64	56	57.47	55.19	0	0	2,500	-0.022	0.312	2.502
2019-03-08	56.72	58	58	56.48	0	0	6,800	-0.01	0.326	2.608
2019-03-07	55.2	57.96	58.43	55.2	0	0	9,700	-0.01	0.327	2.607
2019-03-06	54.74	56.59	56.59	54.74	0	0	4,700	-0.006	0.316	2.555
2019-03-05	53.73	55.48	55.48	53.73	0	0	4,000	-0.002	0.313	2.528
2019-03-04	54.49	55.24	55.24	53.5	0	0	3,900	-0.002	0.311	2.517
2019-03-01	56.72	55.68	56.72	55.48	0	0	4,100	-0.004	0.315	2.537
2019-02-28	53.11	56.72	58.95	52.95	0	0	5,000	0.006	0.305	2.575
2019-02-27	53.6	53.4	53.6	53.4	0	0	1,200	0.01	0.279	2.413
2019-02-26	53.78	53.78	53.78	52.91	0	0	2,200	0.01	0.282	2.429
2019-02-25	53.78	53.78	53.78	53.78	0	0	100	0.01	0.282	2.422
2019-02-22	54.15	54.15	54.15	52.54	0	0	2,900	0.013	0.28	2.47
2019-02-21	52.61	54.16	55.48	52.51	0	0	5,400	0.013	0.28	2.47
2019-02-20	53.73	53.91	53.95	53.72	0	0	1,300	0.013	0.278	2.459
2019-02-19	53.5	53.9	53.9	52.91	0	0	3,800	0.007	0.305	2.458
2019-02-15	53.9	54.04	55.85	53.9	0	0	4,300	0.006	0.306	2.464
2019-02-14	54.49	56.11	56.13	54.49	0	0	12,500	0.014	0.321	2.56
2019-02-13	55.44	54.49	55.44	52.77	0	0	11,000	0.018	0.31	2.5
2019-02-12	55.34	55.44	55.44	53.55	0	0	1,600	0.019	0.318	2.552
2019-02-11	51.68	55.37	55.48	51.68	0	0	4,000	0.019	0.317	2.55
2019-02-08	52.01	55.48	55.48	52.01	0	0	2,000	0.019	0.314	2.567
2019-02-07	51.97	52.02	52.02	51.97	0	0	1,400	0.019	0.286	2.395
2019-02-06	50.63	52.02	52.02	50.57	0	0	2,100	0.019	0.286	2.395
2019-02-05	51.21	52.02	57.36	50.52	0	0	27,600	0.019	0.286	2.407
2019-02-04	48.55	51.52	51.52	48.55	0	0	5,600	0.02	0.287	2.39
2019-02-01	48.71	50.38	50.38	48.71	0	0	2,500	0.017	0.278	2.324
2019-01-31	47.57	48.17	51.03	47.57	0	0	11,700	0.017	0.259	2.212
2019-01-30	47.36	49.38	50.78	46.96	0	0	8,500	0.02	0.269	2.288
2019-01-29	47.15	47.56	49.52	47.02	0	0	2,600	0.009	0.254	2.206
2019-01-28	47.57	46.82	47.81	46.71	0	0	4,500	0.01	0.248	2.169
2019-01-25	47.56	47.66	49.54	47.53	0	0	5,900	0.006	0.256	2.209
2019-01-24	38.06	49.54	49.54	34.7	0	0	3,600	0.016	0.267	2.299
2019-01-23	45.97	47.36	47.7	45.58	0	0	7,600	0.015	0.248	2.2
2019-01-22	45.79	46.32	47.15	45.58	0	0	8,500	0.014	0.239	2.148
2019-01-18	47.16	47.01	47.55	46.57	0	0	6,000	0.007	0.249	2.181
2019-01-17	47.16	47.16	47.16	47.06	0	0	4,300	0.008	0.227	2.188
2019-01-16	47.55	47.55	47.55	47.55	0	0	4,200	0.009	0.231	2.24
2019-01-15	47.55	47.45	47.55	46.27	0	0	8,000	0.024	0.248	2.253
2019-01-14	46.21	47.55	47.56	46.21	0	0	2,000	0.025	0.25	2.244
2019-01-11	47.56	47.56	47.56	47.46	0	0	12,200	0.025	0.249	2.257
2019-01-10	47.01	47.56	47.56	47.01	0	0	400	0.025	0.245	2.192
2019-01-09	46.32	47.01	47.06	46.32	0	0	1,600	0.021	0.246	2.165
2019-01-08	46.57	47.44	48.26	46.17	0	0	28,900	0.022	0.25	2.206
2019-01-07	46.62	46.57	46.62	46.57	0	0	1,700	0.019	0.243	2.162
2019-01-04	46.57	46.57	46.76	46.57	0	0	35,400	0.018	0.226	2.128
2019-01-03	47.56	47.56	47.56	47.56	0	0	200	0.049	0.21	2.175
2019-01-02	47.74	47.56	47.77	47.56	0	0	800	0.052	0.203	2.124
2018-12-31	46.18	46.17	46.4	46.17	0	0	500	0.03	0.249	2.055
2018-12-28	49.04	47.77	49.04	47.56	0	0	4,200	0.039	0.271	2.131
2018-12-27	47.56	47.76	47.77	47.26	0	0	19,600	0.04	0.263	2.129
2018-12-26	47.66	47.56	47.66	47.53	0	0	900	0.039	0.261	2.118
2018-12-24	45.58	47.55	47.75	45.58	0	0	900	0.044	0.265	2.178
2018-12-21	48.5	45.49	48.62	45.49	0	0	9,800	0.068	0.241	2.139
2018-12-20	45.49	45.49	45.49	45.49	0.2	0	100	0.069	0.242	2.124
2018-12-19	47.35	45.64	48.34	45.64	0	0	16,100	0.068	0.244	2.082
2018-12-18	48.83	48.83	48.83	48.83	0	0	100	0.046	0.274	2.237
2018-12-17	46.62	48.83	48.83	46.62	0	0	1,500	0.046	0.274	2.25
2018-12-14	48.34	48.83	48.83	47.6	0	0	1,100	0.045	0.273	2.292
2018-12-13	47.61	48.83	48.83	47.6	0	0	1,300	0.045	0.273	2.209
2018-12-12	48.59	48.58	48.59	48.58	0	0	1,500	0.045	0.271	2.233
2018-12-11	48.82	48.83	48.83	48.82	0	0	1,800	0.046	0.273	2.228
2018-12-10	47.65	48.34	48.34	47.65	0	0	1,300	0.046	0.269	2.235
2018-12-07	47.78	48.02	48.02	47.63	0	0	1,500	0.047	0.262	2.22
2018-12-06	48.93	48.93	48.93	48.93	0	0	100	0.038	0.27	2.307
2018-12-04	48.93	48.93	48.93	48.93	0	0	600	0.039	0.272	2.203
2018-12-03	49.82	48.34	49.82	48.19	0	0	2,300	0.049	0.264	2.173
2018-11-30	48.39	49.28	49.28	48.09	0	0	4,300	0.067	0.249	2.118
2018-11-29	48.24	48.32	48.98	48.24	0	0	2,500	0.063	0.241	2.216
2018-11-28	47.04	48.24	48.24	47.04	0	0	1,300	0.063	0.24	2.213
2018-11-27	48.13	48.13	48.13	48.13	0	0	0	0.063	0.24	2.206
2018-11-26	47.65	48.13	48.14	47.65	0	0	800	0.063	0.245	2.205
2018-11-23	49.44	49.44	49.44	49.44	0	0	0	0.073	0.268	2.265
2018-11-21	49.44	49.44	49.44	49.44	0	0	0	0.073	0.275	2.103
2018-11-20	48.88	49.44	49.44	48.83	0	0	1,400	0.073	0.275	2.099
2018-11-19	49.33	49.33	49.33	49.33	0	0	1,600	0.074	0.275	2.272
2018-11-16	49.72	49.72	49.72	49.72	0	0	0	0.063	0.27	2.315
2018-11-15	49.72	49.72	49.72	49.72	0	0	200	0.063	0.27	2.346
2018-11-14	49.28	49.28	49.28	49.28	0	0	200	0.061	0.266	2.364
2018-11-13	48.34	49.33	49.52	48.34	0	0	1,500	0.056	0.276	2.365
2018-11-12	49.33	49.33	49.82	48.34	0	0	12,800	0.065	0.263	2.364
2018-11-09	48.34	49.33	49.33	48.34	0	0	3,000	0.063	0.271	2.364
2018-11-08	47.84	47.84	47.84	47.35	0	0	10,200	0.07	0.261	2.292
2018-11-07	47.35	47.58	50.72	47.35	0	0	14,400	0.075	0.25	2.306
2018-11-06	48.19	47.7	48.19	47.7	0	0	22,800	0.077	0.26	2.322
2018-11-05	48.32	48.78	48.78	48.32	0	0	600	0.08	0.274	2.396
2018-11-02	49.82	49.82	49.82	49.82	0	0	1,100	0.083	0.283	2.444
2018-11-01	49.33	49.33	49.33	49.33	0	0	300	0.084	0.282	2.455
2018-10-31	49.82	51.55	51.55	49.82	0	0	1,500	0.097	0.305	2.557
2018-10-30	49.46	49.46	49.46	49.46	0	0	100	0.087	0.288	2.475
2018-10-29	49.46	49.46	49.46	49.46	0	0	0	0.088	0.291	2.475
2018-10-26	49.46	49.46	49.46	49.46	0	0	200	0.088	0.291	2.474
2018-10-25	49.33	49.33	49.33	49.33	0	0	300	0.088	0.295	2.426
2018-10-24	50.06	50.06	50.06	50.06	0	0	0	0.095	0.302	2.522
2018-10-23	50.31	50.06	50.31	49.82	0	0	2,000	0.096	0.3	2.487
2018-10-22	50.46	50.07	50.46	50.07	0	0	7,800	0.095	0.3	2.487
2018-10-19	50.81	50.07	51.36	50.07	0	0	1,300	0.095	0.3	2.498
2018-10-18	50.99	51.3	51.55	50.99	0	0	1,300	0.094	0.31	2.554
2018-10-17	52.78	49.34	52.78	49.34	0	0	1,900	0.108	0.294	2.487
2018-10-16	53.27	53.27	53.27	53.27	0	0	2,200	0.107	0.328	2.687
2018-10-15	53.37	53.37	53.37	53.37	0	0	0	0.109	0.329	2.691
2018-10-12	53.77	53.37	54.26	52.78	0	0	4,400	0.109	0.329	2.692
2018-10-11	53.52	53.27	53.52	53.27	0	0	200	0.109	0.329	2.667
2018-10-10	54.01	54.01	54.01	54.01	0	0	0	0.102	0.329	2.723
2018-10-09	54.01	54.01	54.01	54.01	0	0	100	0.104	0.328	2.724
2018-10-08	54.01	54.01	54.01	54.01	0	0	0	0.103	0.327	2.724
2018-10-05	54.01	54.01	54.01	54.01	0	0	0	0.104	0.329	2.728
2018-10-04	54.01	54.01	54.01	54.01	0	0	100	0.105	0.323	2.728
2018-10-03	54.25	54.25	54.26	54.06	0	0	6,600	0.103	0.324	2.713
2018-10-02	54.21	54.25	54.26	54.21	0	0	6,000	0.09	0.309	2.749
2018-10-01	54.06	54.21	54.21	54.06	0	0	500	0.091	0.326	2.713