Evaluating: Went Above 200 DMA with Above Average Volume
Buy Signals for 20171215
#
|
Ticker
|
State
|
Return Last
|
Return Today
|
Volume /10d Today
|
Date Signal
|
Price Signal
|
Date Buy
|
Price Buy
|
Date Last
|
Price Last
|
Date Sold
|
Price Sold
|
Price Future High
|
Price Future Low
|
Future High %
|
Future Low %
|
Buy Strategy
|
1
|
AC
|
SOLD
|
-6.12 %
|
1.33 %
|
169.36 %
|
2017-12-15
|
$35.90 |
2017-12-18
|
$35.95 |
2018-02-16
|
$34.20 |
2018-02-16
|
$33.75 |
$37.35 |
$33.50 |
3.89 %
|
-6.82 %
|
5
|
2
|
ADS
|
SOLD
|
-0.60 %
|
1.67 %
|
72.22 %
|
2017-12-15
|
$239.81 |
2017-12-18
|
$241.94 |
2018-02-16
|
$244.68 |
2018-02-16
|
$240.50 |
$278.33 |
$232.69 |
15.04 %
|
-3.82 %
|
5
|
3
|
AFGH
|
SOLD
|
-5.79 %
|
-0.16 %
|
89.02 %
|
2017-12-15
|
$26.84 |
2017-12-18
|
$26.75 |
2018-02-16
|
$25.11 |
2018-02-16
|
$25.20 |
$26.97 |
$25.00 |
0.82 %
|
-6.54 %
|
5
|
4
|
AHP
|
SOLD
|
-11.31 %
|
-0.99 %
|
106.39 %
|
2017-12-15
|
$10.26 |
2017-12-18
|
$10.26 |
2018-02-16
|
$9.04 |
2018-02-16
|
$9.10 |
$10.50 |
$8.44 |
2.34 %
|
-17.74 %
|
5
|
5
|
AKO-B
|
SOLD
|
0.57 %
|
1.00 %
|
20.48 %
|
2017-12-15
|
$26.42 |
2017-12-18
|
$29.97 |
2018-02-16
|
$30.38 |
2018-02-16
|
$30.14 |
$30.87 |
$27.14 |
3.00 %
|
-9.44 %
|
5
|
6
|
ARW
|
SOLD
|
2.78 %
|
0.42 %
|
80.56 %
|
2017-12-15
|
$78.51 |
2017-12-18
|
$78.90 |
2018-02-16
|
$81.81 |
2018-02-16
|
$81.09 |
$87.26 |
$73.93 |
10.60 %
|
-6.30 %
|
5
|
7
|
ATU
|
SOLD
|
-8.94 %
|
0.00%
|
100.47 %
|
2017-12-15
|
$26.05 |
2017-12-18
|
$26.30 |
2018-02-16
|
$24.00 |
2018-02-16
|
$23.95 |
$27.95 |
$22.10 |
6.27 %
|
-15.97 %
|
5
|
8
|
AVX
|
SOLD
|
-3.04 %
|
0.52 %
|
79.54 %
|
2017-12-15
|
$17.53 |
2017-12-18
|
$17.74 |
2018-02-16
|
$17.37 |
2018-02-16
|
$17.20 |
$19.55 |
$16.40 |
10.20 %
|
-7.55 %
|
5
|
9
|
BANC
|
SOLD
|
-3.10 %
|
0.00%
|
75.04 %
|
2017-12-15
|
$20.70 |
2017-12-18
|
$21.00 |
2018-02-16
|
$20.40 |
2018-02-16
|
$20.35 |
$21.85 |
$18.50 |
4.05 %
|
-11.90 %
|
5
|
10
|
BB
|
SOLD
|
10.16 %
|
-0.50 %
|
61.93 %
|
2017-12-15
|
$10.84 |
2017-12-18
|
$10.92 |
2018-02-16
|
$12.06 |
2018-02-16
|
$12.03 |
$14.55 |
$10.81 |
33.24 %
|
-1.01 %
|
5
|
11
|
BEN
|
SOLD
|
-11.38 %
|
0.10 %
|
107.32 %
|
2017-12-15
|
$43.46 |
2017-12-18
|
$43.85 |
2018-02-16
|
$39.10 |
2018-02-16
|
$38.86 |
$45.96 |
$37.01 |
4.81 %
|
-15.60 %
|
5
|
12
|
BTZ
|
SOLD
|
-5.74 %
|
0.47 %
|
49.81 %
|
2017-12-15
|
$13.43 |
2017-12-18
|
$13.42 |
2018-02-16
|
$12.71 |
2018-02-16
|
$12.65 |
$13.51 |
$12.57 |
0.67 %
|
-6.33 %
|
5
|
13
|
BXMX
|
SOLD
|
-3.12 %
|
-0.15 %
|
57.10 %
|
2017-12-15
|
$13.98 |
2017-12-18
|
$14.09 |
2018-02-16
|
$13.63 |
2018-02-16
|
$13.65 |
$14.44 |
$13.01 |
2.48 %
|
-7.67 %
|
5
|
14
|
CBT
|
SOLD
|
10.37 %
|
-0.85 %
|
60.41 %
|
2017-12-15
|
$57.60 |
2017-12-18
|
$58.15 |
2018-02-16
|
$63.90 |
2018-02-16
|
$64.18 |
$68.63 |
$58.02 |
18.02 %
|
-0.22 %
|
5
|
15
|
CCK
|
SOLD
|
-11.41 %
|
0.06 %
|
58.56 %
|
2017-12-15
|
$57.86 |
2017-12-18
|
$57.95 |
2018-02-16
|
$51.50 |
2018-02-16
|
$51.34 |
$62.27 |
$50.16 |
7.45 %
|
-13.44 %
|
5
|
16
|
CIF
|
SOLD
|
-1.06 %
|
0.71 %
|
53.03 %
|
2017-12-15
|
$2.83 |
2017-12-18
|
$2.84 |
2018-02-16
|
$2.82 |
2018-02-16
|
$2.81 |
$3.02 |
$2.71 |
6.34 %
|
-4.58 %
|
5
|
17
|
CIM
|
SOLD
|
-9.74 %
|
1.61 %
|
64.42 %
|
2017-12-15
|
$19.15 |
2017-12-18
|
$19.20 |
2018-02-16
|
$17.64 |
2018-02-16
|
$17.33 |
$19.35 |
$15.77 |
0.78 %
|
-17.86 %
|
5
|
18
|
CISN
|
SOLD
|
0.00%
|
-0.75 %
|
71.12 %
|
2017-12-15
|
$12.03 |
2017-12-18
|
$12.03 |
2018-02-16
|
$11.96 |
2018-02-16
|
$12.03 |
$12.55 |
$11.24 |
4.32 %
|
-6.57 %
|
5
|
19
|
COO
|
SOLD
|
1.37 %
|
-0.03 %
|
82.01 %
|
2017-12-15
|
$229.30 |
2017-12-18
|
$229.75 |
2018-02-16
|
$232.47 |
2018-02-16
|
$232.90 |
$247.71 |
$217.12 |
7.82 %
|
-5.50 %
|
5
|
20
|
CRD-B
|
SOLD
|
-5.15 %
|
3.73 %
|
83.31 %
|
2017-12-15
|
$10.02 |
2017-12-18
|
$10.10 |
2018-02-16
|
$10.00 |
2018-02-16
|
$9.58 |
$10.44 |
$8.76 |
3.37 %
|
-13.27 %
|
5
|
21
|
CSV
|
SOLD
|
0.42 %
|
5.30 %
|
184.12 %
|
2017-12-15
|
$26.21 |
2017-12-18
|
$26.38 |
2018-02-16
|
$27.64 |
2018-02-16
|
$26.49 |
$27.67 |
$25.15 |
4.89 %
|
-4.66 %
|
5
|
22
|
CVG
|
SOLD
|
-3.93 %
|
0.70 %
|
49.55 %
|
2017-12-15
|
$23.77 |
2017-12-18
|
$23.94 |
2018-02-16
|
$23.15 |
2018-02-16
|
$23.00 |
$24.71 |
$21.13 |
3.22 %
|
-11.74 %
|
5
|
23
|
CYS
|
SOLD
|
-21.66 %
|
1.36 %
|
65.65 %
|
2017-12-15
|
$8.44 |
2017-12-18
|
$8.45 |
2018-02-16
|
$6.70 |
2018-02-16
|
$6.62 |
$8.53 |
$6.25 |
0.95 %
|
-26.04 %
|
5
|
24
|
DTQ
|
SOLD
|
-5.02 %
|
-0.71 %
|
98.53 %
|
2017-12-15
|
$25.11 |
2017-12-18
|
$25.12 |
2018-02-16
|
$23.70 |
2018-02-16
|
$23.86 |
$25.24 |
$23.62 |
0.48 %
|
-5.97 %
|
5
|
25
|
ELVT
|
SOLD
|
-5.64 %
|
0.69 %
|
28.87 %
|
2017-12-15
|
$7.66 |
2017-12-18
|
$7.62 |
2018-02-16
|
$7.29 |
2018-02-16
|
$7.19 |
$8.40 |
$6.50 |
10.24 %
|
-14.70 %
|
5
|
26
|
ESRT
|
SOLD
|
-11.70 %
|
0.66 %
|
118.26 %
|
2017-12-15
|
$20.71 |
2017-12-18
|
$20.69 |
2018-02-16
|
$18.38 |
2018-02-16
|
$18.27 |
$20.93 |
$17.52 |
1.16 %
|
-15.32 %
|
5
|
27
|
ETM
|
SOLD
|
-11.64 %
|
0.97 %
|
61.70 %
|
2017-12-15
|
$11.60 |
2017-12-18
|
$11.60 |
2018-02-16
|
$10.40 |
2018-02-16
|
$10.25 |
$11.70 |
$9.40 |
0.86 %
|
-18.97 %
|
5
|
28
|
EXTN
|
SOLD
|
-8.97 %
|
1.66 %
|
63.36 %
|
2017-12-15
|
$29.34 |
2017-12-18
|
$29.65 |
2018-02-16
|
$27.55 |
2018-02-16
|
$26.99 |
$33.32 |
$26.13 |
12.38 %
|
-11.87 %
|
5
|
29
|
FPH
|
SOLD
|
-5.10 %
|
2.31 %
|
36.75 %
|
2017-12-15
|
$14.13 |
2017-12-18
|
$14.12 |
2018-02-16
|
$13.74 |
2018-02-16
|
$13.40 |
$15.04 |
$12.38 |
6.52 %
|
-12.32 %
|
5
|
30
|
FPI
|
SOLD
|
-22.78 %
|
1.91 %
|
50.35 %
|
2017-12-15
|
$9.52 |
2017-12-18
|
$9.48 |
2018-02-16
|
$7.46 |
2018-02-16
|
$7.32 |
$9.68 |
$7.15 |
2.11 %
|
-24.58 %
|
5
|
31
|
GFI
|
SOLD
|
0.00%
|
-1.92 %
|
97.21 %
|
2017-12-15
|
$3.97 |
2017-12-18
|
$4.14 |
2018-02-16
|
$4.09 |
2018-02-16
|
$4.14 |
$4.54 |
$3.76 |
9.66 %
|
-9.18 %
|
5
|
32
|
GGT
|
SOLD
|
3.87 %
|
0.75 %
|
75.42 %
|
2017-12-15
|
$8.93 |
2017-12-18
|
$9.05 |
2018-02-16
|
$9.44 |
2018-02-16
|
$9.40 |
$9.93 |
$8.88 |
9.72 %
|
-1.88 %
|
5
|
33
|
GHM
|
SOLD
|
-4.24 %
|
2.16 %
|
72.61 %
|
2017-12-15
|
$21.56 |
2017-12-18
|
$21.72 |
2018-02-16
|
$21.26 |
2018-02-16
|
$20.80 |
$23.25 |
$20.13 |
7.04 %
|
-7.32 %
|
5
|
34
|
GIMO
|
HOLD
|
-0.13 %
|
-0.13 %
|
400.05 %
|
2017-12-15
|
$38.60 |
2017-12-18
|
$38.55 |
2017-12-26
|
$38.50 |
|
|
$38.65 |
$38.45 |
0.26 %
|
-0.26 %
|
5
|
35
|
GJH
|
SOLD
|
-3.75 %
|
-1.44 %
|
228.87 %
|
2017-12-15
|
$10.10 |
2017-12-18
|
$10.13 |
2018-02-21
|
$9.60 |
2018-02-21
|
$9.75 |
$10.30 |
$9.60 |
1.68 %
|
-5.23 %
|
5
|
36
|
GRA
|
SOLD
|
-7.23 %
|
1.22 %
|
93.47 %
|
2017-12-15
|
$71.15 |
2017-12-18
|
$71.40 |
2018-02-16
|
$67.45 |
2018-02-16
|
$66.24 |
$75.51 |
$62.59 |
5.76 %
|
-12.34 %
|
5
|
37
|
GWB
|
SOLD
|
2.79 %
|
0.97 %
|
53.83 %
|
2017-12-15
|
$40.41 |
2017-12-18
|
$40.85 |
2018-02-16
|
$42.69 |
2018-02-16
|
$41.99 |
$45.00 |
$39.36 |
10.16 %
|
-3.65 %
|
5
|
38
|
HIFR
|
SOLD
|
-6.21 %
|
1.97 %
|
55.13 %
|
2017-12-15
|
$20.39 |
2017-12-18
|
$20.14 |
2018-02-16
|
$19.17 |
2018-02-16
|
$18.89 |
$20.30 |
$17.60 |
0.79 %
|
-12.61 %
|
5
|
39
|
HSEB
|
SOLD
|
-0.37 %
|
0.48 %
|
33.21 %
|
2017-12-15
|
$26.92 |
2017-12-18
|
$26.95 |
2018-02-16
|
$26.98 |
2018-02-16
|
$26.85 |
$27.13 |
$26.31 |
0.67 %
|
-2.37 %
|
5
|
40
|
HTD
|
SOLD
|
-14.36 %
|
0.86 %
|
54.31 %
|
2017-12-15
|
$25.47 |
2017-12-18
|
$25.70 |
2018-02-16
|
$22.21 |
2018-02-16
|
$22.01 |
$25.85 |
$21.00 |
0.58 %
|
-18.29 %
|
5
|
41
|
JHS
|
SOLD
|
-1.16 %
|
-0.14 %
|
93.71 %
|
2017-12-15
|
$14.60 |
2017-12-18
|
$14.62 |
2018-02-16
|
$14.44 |
2018-02-16
|
$14.45 |
$15.12 |
$14.35 |
3.42 %
|
-1.85 %
|
5
|
42
|
JMEI
|
SOLD
|
-7.96 %
|
0.35 %
|
33.52 %
|
2017-12-15
|
$3.03 |
2017-12-18
|
$3.14 |
2018-02-16
|
$2.88 |
2018-02-16
|
$2.89 |
$4.03 |
$2.50 |
28.34 %
|
-20.38 %
|
5
|
43
|
KND
|
SOLD
|
1.69 %
|
-0.56 %
|
97.27 %
|
2017-12-15
|
$8.60 |
2017-12-18
|
$8.85 |
2018-02-16
|
$8.95 |
2018-02-16
|
$9.00 |
$10.15 |
$8.80 |
14.69 %
|
-0.56 %
|
5
|
44
|
KNL
|
SOLD
|
6.14 %
|
-1.86 %
|
68.19 %
|
2017-12-15
|
$21.00 |
2017-12-18
|
$21.18 |
2018-02-16
|
$22.18 |
2018-02-16
|
$22.48 |
$23.85 |
$19.85 |
12.61 %
|
-6.28 %
|
5
|
45
|
KRG
|
SOLD
|
-24.76 %
|
3.68 %
|
93.94 %
|
2017-12-15
|
$19.91 |
2017-12-18
|
$19.95 |
2018-02-16
|
$15.48 |
2018-02-16
|
$15.01 |
$20.24 |
$13.90 |
1.45 %
|
-30.33 %
|
5
|
46
|
LPG
|
SOLD
|
-7.60 %
|
-2.58 %
|
67.53 %
|
2017-12-15
|
$8.25 |
2017-12-18
|
$8.29 |
2018-02-16
|
$7.54 |
2018-02-16
|
$7.66 |
$8.72 |
$7.15 |
5.19 %
|
-13.75 %
|
5
|
47
|
LUK
|
SOLD
|
-3.95 %
|
0.16 %
|
92.17 %
|
2017-12-15
|
$25.67 |
2017-12-18
|
$25.85 |
2018-02-16
|
$24.97 |
2018-02-16
|
$24.83 |
$28.30 |
$23.46 |
9.48 %
|
-9.25 %
|
5
|
48
|
MCX
|
SOLD
|
-1.13 %
|
0.63 %
|
25.13 %
|
2017-12-15
|
$25.95 |
2017-12-18
|
$25.77 |
2018-02-16
|
$25.48 |
2018-02-16
|
$25.48 |
$25.99 |
$25.20 |
0.85 %
|
-2.21 %
|
5
|
49
|
MDT
|
SOLD
|
-0.97 %
|
0.45 %
|
114.34 %
|
2017-12-15
|
$83.50 |
2017-12-18
|
$83.61 |
2018-02-16
|
$83.31 |
2018-02-16
|
$82.80 |
$87.93 |
$77.56 |
5.17 %
|
-7.24 %
|
5
|
50
|
MLR
|
SOLD
|
-5.30 %
|
0.80 %
|
74.50 %
|
2017-12-15
|
$26.25 |
2017-12-18
|
$26.40 |
2018-02-16
|
$25.05 |
2018-02-16
|
$25.00 |
$27.00 |
$24.20 |
2.27 %
|
-8.33 %
|
5
|
51
|
MVCD
|
SOLD
|
-0.12 %
|
0.12 %
|
41.15 %
|
2017-12-15
|
$25.59 |
2017-12-18
|
$25.59 |
2018-02-16
|
$25.49 |
2018-02-16
|
$25.56 |
$27.25 |
$25.35 |
6.49 %
|
-0.94 %
|
5
|
52
|
NBHC
|
SOLD
|
2.01 %
|
1.66 %
|
238.57 %
|
2017-12-15
|
$32.76 |
2017-12-18
|
$32.84 |
2018-02-16
|
$34.27 |
2018-02-16
|
$33.50 |
$34.69 |
$30.98 |
5.63 %
|
-5.66 %
|
5
|
53
|
NEXA
|
SOLD
|
15.80 %
|
3.32 %
|
193.57 %
|
2017-12-15
|
$16.90 |
2017-12-18
|
$17.02 |
2018-02-16
|
$19.90 |
2018-02-16
|
$19.71 |
$21.61 |
$17.01 |
26.97 %
|
-0.06 %
|
5
|
54
|
NYCB
|
SOLD
|
5.82 %
|
1.00 %
|
92.08 %
|
2017-12-15
|
$13.12 |
2017-12-18
|
$13.24 |
2018-02-16
|
$14.17 |
2018-02-16
|
$14.01 |
$14.41 |
$12.97 |
8.84 %
|
-2.04 %
|
5
|
55
|
O
|
SOLD
|
-14.21 %
|
1.38 %
|
81.16 %
|
2017-12-15
|
$57.40 |
2017-12-18
|
$57.50 |
2018-02-16
|
$49.96 |
2018-02-16
|
$49.33 |
$58.23 |
$47.25 |
1.27 %
|
-17.83 %
|
5
|
56
|
PEO
|
SOLD
|
-2.99 %
|
-0.05 %
|
49.54 %
|
2017-12-15
|
$19.07 |
2017-12-18
|
$19.07 |
2018-02-16
|
$18.61 |
2018-02-16
|
$18.50 |
$21.48 |
$17.27 |
12.64 %
|
-9.44 %
|
5
|
57
|
PSB
|
SOLD
|
-11.72 %
|
0.29 %
|
93.90 %
|
2017-12-15
|
$128.60 |
2017-12-18
|
$128.86 |
2018-02-16
|
$114.35 |
2018-02-16
|
$113.76 |
$131.07 |
$107.91 |
1.72 %
|
-16.26 %
|
5
|
58
|
QUAD
|
SOLD
|
-6.88 %
|
3.60 %
|
140.94 %
|
2017-12-15
|
$22.78 |
2017-12-18
|
$22.98 |
2018-02-16
|
$22.18 |
2018-02-16
|
$21.40 |
$24.56 |
$19.56 |
6.88 %
|
-14.88 %
|
5
|
59
|
RPAI
|
SOLD
|
-10.23 %
|
3.45 %
|
86.89 %
|
2017-12-15
|
$13.28 |
2017-12-18
|
$13.29 |
2018-02-16
|
$12.30 |
2018-02-16
|
$11.93 |
$13.60 |
$10.94 |
2.33 %
|
-17.68 %
|
5
|
60
|
RTEC
|
SOLD
|
5.52 %
|
-0.58 %
|
79.82 %
|
2017-12-15
|
$24.15 |
2017-12-18
|
$24.45 |
2018-02-16
|
$25.80 |
2018-02-16
|
$25.80 |
$28.50 |
$23.70 |
16.56 %
|
-3.07 %
|
5
|
61
|
SBS
|
SOLD
|
7.83 %
|
0.36 %
|
54.79 %
|
2017-12-15
|
$10.03 |
2017-12-18
|
$10.09 |
2018-02-16
|
$11.02 |
2018-02-16
|
$10.88 |
$11.69 |
$9.88 |
15.86 %
|
-2.08 %
|
5
|
62
|
SEND
|
SOLD
|
16.01 %
|
4.76 %
|
104.29 %
|
2017-12-15
|
$20.35 |
2017-12-18
|
$20.36 |
2018-02-16
|
$24.88 |
2018-02-16
|
$23.62 |
$27.43 |
$20.04 |
34.72 %
|
-1.57 %
|
5
|
63
|
SJM
|
SOLD
|
3.12 %
|
1.48 %
|
130.14 %
|
2017-12-15
|
$119.44 |
2017-12-18
|
$120.05 |
2018-02-16
|
$124.46 |
2018-02-16
|
$123.80 |
$132.76 |
$114.33 |
10.59 %
|
-4.76 %
|
5
|
64
|
SRC
|
SOLD
|
-11.11 %
|
1.70 %
|
44.77 %
|
2017-12-15
|
$8.59 |
2017-12-18
|
$8.64 |
2018-02-16
|
$7.78 |
2018-02-16
|
$7.68 |
$8.74 |
$7.34 |
1.16 %
|
-15.05 %
|
5
|
65
|
T
|
SOLD
|
-3.95 %
|
0.38 %
|
51.18 %
|
2017-12-15
|
$38.24 |
2017-12-18
|
$38.50 |
2018-02-16
|
$37.14 |
2018-02-16
|
$36.98 |
$39.33 |
$35.03 |
2.16 %
|
-9.01 %
|
5
|
66
|
TJX
|
SOLD
|
4.62 %
|
-0.13 %
|
75.95 %
|
2017-12-15
|
$74.17 |
2017-12-18
|
$74.53 |
2018-02-16
|
$77.88 |
2018-02-16
|
$77.97 |
$81.46 |
$72.82 |
9.30 %
|
-2.29 %
|
5
|
67
|
TR
|
SOLD
|
-6.96 %
|
0.14 %
|
116.70 %
|
2017-12-15
|
$37.40 |
2017-12-18
|
$37.35 |
2018-02-16
|
$34.85 |
2018-02-16
|
$34.75 |
$37.86 |
$33.25 |
1.37 %
|
-10.98 %
|
5
|
68
|
TUP
|
SOLD
|
-20.48 %
|
-1.77 %
|
52.46 %
|
2017-12-15
|
$64.55 |
2017-12-18
|
$64.90 |
2018-02-16
|
$50.95 |
2018-02-16
|
$51.61 |
$66.26 |
$49.04 |
2.10 %
|
-24.44 %
|
5
|
69
|
UNVR
|
SOLD
|
-11.78 %
|
-0.44 %
|
38.49 %
|
2017-12-15
|
$30.85 |
2017-12-18
|
$30.98 |
2018-02-16
|
$27.30 |
2018-02-16
|
$27.33 |
$31.95 |
$25.79 |
3.13 %
|
-16.75 %
|
5
|
70
|
VSLR
|
SOLD
|
-22.50 %
|
0.00%
|
104.96 %
|
2017-12-15
|
$3.95 |
2017-12-18
|
$4.00 |
2018-02-16
|
$3.15 |
2018-02-16
|
$3.10 |
$4.25 |
$2.70 |
6.25 %
|
-32.50 %
|
5
|
71
|
WAAS
|
SOLD
|
-15.21 %
|
13.00 %
|
709.90 %
|
2017-12-15
|
$16.13 |
2017-12-18
|
$16.11 |
2018-02-16
|
$15.04 |
2018-02-16
|
$13.66 |
$17.70 |
$12.88 |
9.87 %
|
-20.05 %
|
5
|
72
|
WD
|
SOLD
|
4.78 %
|
-0.82 %
|
62.80 %
|
2017-12-15
|
$48.28 |
2017-12-18
|
$48.77 |
2018-02-16
|
$51.00 |
2018-02-16
|
$51.10 |
$51.64 |
$42.66 |
5.88 %
|
-12.53 %
|
5
|
73
|
WMC
|
SOLD
|
-9.15 %
|
0.86 %
|
47.41 %
|
2017-12-15
|
$10.27 |
2017-12-18
|
$10.27 |
2018-02-16
|
$9.42 |
2018-02-16
|
$9.33 |
$10.40 |
$8.54 |
1.27 %
|
-16.85 %
|
5
|
74
|
WU
|
SOLD
|
2.70 %
|
0.30 %
|
97.24 %
|
2017-12-15
|
$19.48 |
2017-12-18
|
$19.62 |
2018-02-16
|
$20.26 |
2018-02-16
|
$20.15 |
$22.21 |
$18.55 |
13.20 %
|
-5.45 %
|
5
|
75
|
AAON
|
SOLD
|
-2.96 %
|
1.30 %
|
57.81 %
|
2017-12-15
|
$35.20 |
2017-12-18
|
$35.50 |
2018-02-16
|
$35.05 |
2018-02-16
|
$34.45 |
$38.25 |
$32.50 |
7.75 %
|
-8.45 %
|
5
|
76
|
ABCB
|
SOLD
|
10.79 %
|
1.02 %
|
110.63 %
|
2017-12-15
|
$48.30 |
2017-12-18
|
$48.65 |
2018-02-16
|
$54.65 |
2018-02-16
|
$53.90 |
$56.85 |
$47.90 |
16.86 %
|
-1.54 %
|
5
|
77
|
ABCD
|
SOLD
|
33.57 %
|
-6.43 %
|
59.52 %
|
2017-12-15
|
$5.63 |
2017-12-18
|
$5.66 |
2018-02-16
|
$7.13 |
2018-02-16
|
$7.56 |
$7.84 |
$5.31 |
38.52 %
|
-6.18 %
|
5
|
78
|
ACIW
|
SOLD
|
0.26 %
|
1.26 %
|
83.39 %
|
2017-12-15
|
$22.84 |
2017-12-18
|
$22.99 |
2018-02-16
|
$23.34 |
2018-02-16
|
$23.05 |
$23.80 |
$20.23 |
3.52 %
|
-12.01 %
|
5
|
79
|
AMRN
|
SOLD
|
6.76 %
|
-0.27 %
|
62.50 %
|
2017-12-15
|
$3.39 |
2017-12-18
|
$3.40 |
2018-02-16
|
$3.64 |
2018-02-16
|
$3.63 |
$4.60 |
$3.31 |
35.29 %
|
-2.65 %
|
5
|
80
|
ATLO
|
SOLD
|
-11.98 %
|
1.31 %
|
31.43 %
|
2017-12-15
|
$30.10 |
2017-12-18
|
$30.05 |
2018-02-16
|
$27.00 |
2018-02-16
|
$26.45 |
$30.05 |
$26.25 |
0.00%
|
-12.65 %
|
5
|
81
|
BMRN
|
SOLD
|
-8.28 %
|
-0.16 %
|
48.25 %
|
2017-12-15
|
$93.02 |
2017-12-18
|
$93.00 |
2018-02-16
|
$84.98 |
2018-02-16
|
$85.30 |
$93.74 |
$78.50 |
0.80 %
|
-15.59 %
|
5
|
82
|
BOTJ
|
SOLD
|
0.60 %
|
0.86 %
|
208.85 %
|
2017-12-15
|
$15.30 |
2017-12-18
|
$14.96 |
2018-02-16
|
$15.22 |
2018-02-16
|
$15.05 |
$15.30 |
$14.56 |
2.27 %
|
-2.67 %
|
5
|
83
|
BPFH
|
SOLD
|
-7.50 %
|
2.01 %
|
83.00 %
|
2017-12-15
|
$15.90 |
2017-12-18
|
$16.00 |
2018-02-16
|
$15.20 |
2018-02-16
|
$14.80 |
$16.32 |
$14.00 |
2.00 %
|
-12.50 %
|
5
|
84
|
BWINB
|
SOLD
|
-3.76 %
|
-0.86 %
|
65.88 %
|
2017-12-15
|
$23.70 |
2017-12-18
|
$23.95 |
2018-02-16
|
$23.05 |
2018-02-16
|
$23.05 |
$25.00 |
$22.00 |
4.38 %
|
-8.14 %
|
5
|
85
|
CHFN
|
SOLD
|
6.40 %
|
0.56 %
|
51.18 %
|
2017-12-15
|
$18.31 |
2017-12-18
|
$18.43 |
2018-02-16
|
$19.80 |
2018-02-16
|
$19.61 |
$19.89 |
$16.84 |
7.92 %
|
-8.63 %
|
5
|
86
|
CINF
|
SOLD
|
1.77 %
|
1.31 %
|
59.84 %
|
2017-12-15
|
$74.28 |
2017-12-18
|
$74.64 |
2018-02-16
|
$77.19 |
2018-02-16
|
$75.96 |
$78.04 |
$69.86 |
4.56 %
|
-6.40 %
|
5
|
87
|
EA
|
SOLD
|
15.05 %
|
-0.36 %
|
71.89 %
|
2017-12-15
|
$109.28 |
2017-12-18
|
$109.89 |
2018-02-16
|
$126.02 |
2018-02-16
|
$126.43 |
$131.01 |
$104.39 |
19.22 %
|
-5.01 %
|
5
|
88
|
ECOL
|
SOLD
|
1.88 %
|
13.13 %
|
260.51 %
|
2017-12-15
|
$50.00 |
2017-12-18
|
$50.50 |
2018-02-16
|
$56.85 |
2018-02-16
|
$51.45 |
$54.45 |
$44.90 |
7.82 %
|
-11.09 %
|
5
|
89
|
EMIF
|
SOLD
|
1.07 %
|
0.91 %
|
310.49 %
|
2017-12-15
|
$32.64 |
2017-12-18
|
$32.76 |
2018-02-16
|
$33.37 |
2018-02-16
|
$33.11 |
$35.28 |
$31.59 |
7.69 %
|
-3.57 %
|
5
|
90
|
EML
|
SOLD
|
-9.09 %
|
-1.36 %
|
31.14 %
|
2017-12-15
|
$27.95 |
2017-12-18
|
$28.05 |
2018-02-16
|
$25.35 |
2018-02-16
|
$25.50 |
$28.75 |
$24.00 |
2.50 %
|
-14.44 %
|
5
|
91
|
FRPH
|
SOLD
|
12.18 %
|
1.90 %
|
71.78 %
|
2017-12-15
|
$44.35 |
2017-12-18
|
$44.35 |
2018-02-16
|
$51.00 |
2018-02-16
|
$49.75 |
$50.45 |
$42.52 |
13.75 %
|
-4.13 %
|
5
|
92
|
FTGC
|
SOLD
|
3.07 %
|
-0.24 %
|
102.07 %
|
2017-12-15
|
$20.12 |
2017-12-18
|
$20.17 |
2018-02-16
|
$20.77 |
2018-02-16
|
$20.79 |
$21.28 |
$20.08 |
5.50 %
|
-0.45 %
|
5
|
93
|
GABC
|
SOLD
|
-6.75 %
|
0.41 %
|
61.52 %
|
2017-12-15
|
$36.67 |
2017-12-18
|
$36.91 |
2018-02-16
|
$34.57 |
2018-02-16
|
$34.42 |
$38.46 |
$33.10 |
4.20 %
|
-10.32 %
|
5
|
94
|
GLPG
|
SOLD
|
25.06 %
|
-1.20 %
|
48.32 %
|
2017-12-15
|
$91.21 |
2017-12-18
|
$93.09 |
2018-02-16
|
$115.33 |
2018-02-16
|
$116.42 |
$121.09 |
$89.00 |
30.08 %
|
-4.39 %
|
5
|
95
|
GMLP
|
SOLD
|
-4.98 %
|
-2.35 %
|
69.81 %
|
2017-12-15
|
$21.67 |
2017-12-18
|
$22.51 |
2018-02-16
|
$20.79 |
2018-02-16
|
$21.39 |
$23.46 |
$19.73 |
4.22 %
|
-12.35 %
|
5
|
96
|
GSBC
|
SOLD
|
-5.69 %
|
0.80 %
|
75.48 %
|
2017-12-15
|
$52.40 |
2017-12-18
|
$52.75 |
2018-02-16
|
$50.40 |
2018-02-16
|
$49.75 |
$53.85 |
$48.20 |
2.09 %
|
-8.63 %
|
5
|
97
|
GWRS
|
SOLD
|
-4.89 %
|
-0.11 %
|
54.07 %
|
2017-12-15
|
$9.36 |
2017-12-18
|
$9.40 |
2018-02-16
|
$8.97 |
2018-02-16
|
$8.94 |
$9.48 |
$8.40 |
0.85 %
|
-10.64 %
|
5
|
98
|
HELE
|
SOLD
|
-2.18 %
|
-0.54 %
|
40.92 %
|
2017-12-15
|
$94.05 |
2017-12-18
|
$94.20 |
2018-02-16
|
$92.10 |
2018-02-16
|
$92.15 |
$100.55 |
$83.60 |
6.74 %
|
-11.25 %
|
5
|
99
|
HOPE
|
SOLD
|
-1.34 %
|
1.24 %
|
89.33 %
|
2017-12-15
|
$18.47 |
2017-12-18
|
$18.65 |
2018-02-16
|
$18.76 |
2018-02-16
|
$18.40 |
$19.86 |
$17.26 |
6.49 %
|
-7.45 %
|
5
|
100
|
IBKC
|
SOLD
|
4.99 %
|
0.90 %
|
55.57 %
|
2017-12-15
|
$78.70 |
2017-12-18
|
$79.15 |
2018-02-16
|
$84.30 |
2018-02-16
|
$83.10 |
$87.55 |
$76.23 |
10.61 %
|
-3.69 %
|
5
|
101
|
IESC
|
SOLD
|
-10.26 %
|
0.32 %
|
46.65 %
|
2017-12-15
|
$17.50 |
2017-12-18
|
$17.55 |
2018-02-16
|
$15.85 |
2018-02-16
|
$15.75 |
$18.65 |
$15.00 |
6.27 %
|
-14.53 %
|
5
|
102
|
IMKTA
|
SOLD
|
-4.60 %
|
-0.77 %
|
90.16 %
|
2017-12-15
|
$33.00 |
2017-12-18
|
$33.70 |
2018-02-16
|
$32.15 |
2018-02-16
|
$32.15 |
$36.95 |
$28.25 |
9.64 %
|
-16.17 %
|
5
|
103
|
IROQ
|
SOLD
|
-0.50 %
|
0.71 %
|
41.52 %
|
2017-12-15
|
$19.95 |
2017-12-18
|
$20.00 |
2018-02-16
|
$19.99 |
2018-02-16
|
$19.90 |
$20.38 |
$19.21 |
1.90 %
|
-3.95 %
|
5
|
104
|
JRJC
|
SOLD
|
8.86 %
|
-0.81 %
|
201.18 %
|
2017-12-15
|
$2.34 |
2017-12-18
|
$2.37 |
2018-02-16
|
$2.44 |
2018-02-16
|
$2.58 |
$4.14 |
$2.06 |
74.68 %
|
-13.08 %
|
5
|
105
|
JSM
|
SOLD
|
-9.95 %
|
0.88 %
|
68.12 %
|
2017-12-15
|
$23.90 |
2017-12-18
|
$23.61 |
2018-02-16
|
$21.74 |
2018-02-16
|
$21.26 |
$24.02 |
$20.63 |
1.74 %
|
-12.62 %
|
5
|
106
|
JTPY
|
SOLD
|
7.50 %
|
-2.33 %
|
33.75 %
|
2017-12-15
|
$2.05 |
2017-12-18
|
$2.00 |
2018-02-16
|
$2.10 |
2018-02-16
|
$2.15 |
$4.89 |
$1.80 |
144.50 %
|
-10.00 %
|
5
|
107
|
MBTF
|
SOLD
|
-4.15 %
|
0.48 %
|
121.97 %
|
2017-12-15
|
$10.80 |
2017-12-18
|
$10.85 |
2018-02-16
|
$10.40 |
2018-02-16
|
$10.40 |
$11.55 |
$9.55 |
6.45 %
|
-11.98 %
|
5
|
108
|
MDB
|
SOLD
|
1.36 %
|
0.23 %
|
73.08 %
|
2017-12-15
|
$29.42 |
2017-12-18
|
$29.50 |
2018-02-16
|
$29.96 |
2018-02-16
|
$29.90 |
$30.88 |
$25.16 |
4.68 %
|
-14.71 %
|
5
|
109
|
MDLZ
|
SOLD
|
1.40 %
|
0.14 %
|
58.08 %
|
2017-12-15
|
$43.38 |
2017-12-18
|
$43.44 |
2018-02-16
|
$44.14 |
2018-02-16
|
$44.05 |
$46.54 |
$41.82 |
7.14 %
|
-3.73 %
|
5
|
110
|
MOFG
|
SOLD
|
-12.51 %
|
0.62 %
|
107.21 %
|
2017-12-15
|
$35.30 |
2017-12-18
|
$35.25 |
2018-02-16
|
$31.06 |
2018-02-16
|
$30.84 |
$35.25 |
$30.70 |
0.00%
|
-12.91 %
|
5
|
111
|
MTLS
|
SOLD
|
-12.47 %
|
0.25 %
|
74.34 %
|
2017-12-15
|
$13.68 |
2017-12-18
|
$13.71 |
2018-02-16
|
$11.99 |
2018-02-16
|
$12.00 |
$14.23 |
$11.63 |
3.79 %
|
-15.17 %
|
5
|
112
|
MXWL
|
SOLD
|
3.89 %
|
5.10 %
|
295.08 %
|
2017-12-15
|
$5.62 |
2017-12-18
|
$5.65 |
2018-02-16
|
$5.98 |
2018-02-16
|
$5.87 |
$6.20 |
$5.24 |
9.73 %
|
-7.26 %
|
5
|
113
|
NCLH
|
SOLD
|
8.26 %
|
-0.42 %
|
57.89 %
|
2017-12-15
|
$54.00 |
2017-12-18
|
$54.51 |
2018-02-16
|
$59.11 |
2018-02-16
|
$59.01 |
$61.18 |
$53.20 |
12.24 %
|
-2.40 %
|
5
|
114
|
NFBK
|
SOLD
|
-8.69 %
|
1.19 %
|
148.97 %
|
2017-12-15
|
$17.33 |
2017-12-18
|
$17.50 |
2018-02-16
|
$16.22 |
2018-02-16
|
$15.98 |
$18.05 |
$15.27 |
3.14 %
|
-12.74 %
|
5
|
115
|
NK
|
SOLD
|
-10.00 %
|
0.00%
|
41.70 %
|
2017-12-15
|
$5.07 |
2017-12-18
|
$4.90 |
2018-02-16
|
$4.45 |
2018-02-16
|
$4.41 |
$5.47 |
$3.51 |
11.63 %
|
-28.37 %
|
5
|
116
|
NNBR
|
SOLD
|
-7.61 %
|
-2.16 %
|
66.10 %
|
2017-12-15
|
$27.50 |
2017-12-18
|
$27.60 |
2018-02-16
|
$24.95 |
2018-02-16
|
$25.50 |
$29.50 |
$25.12 |
6.88 %
|
-8.99 %
|
5
|
117
|
NODK
|
SOLD
|
-7.83 %
|
1.24 %
|
34.25 %
|
2017-12-15
|
$17.38 |
2017-12-18
|
$17.37 |
2018-02-16
|
$16.27 |
2018-02-16
|
$16.01 |
$17.43 |
$15.72 |
0.35 %
|
-9.50 %
|
5
|
118
|
NTLA
|
SOLD
|
37.30 %
|
-2.23 %
|
73.94 %
|
2017-12-15
|
$18.37 |
2017-12-18
|
$18.55 |
2018-02-16
|
$25.03 |
2018-02-16
|
$25.47 |
$27.42 |
$17.59 |
47.82 %
|
-5.18 %
|
5
|
119
|
OCFC
|
SOLD
|
-2.72 %
|
0.41 %
|
68.92 %
|
2017-12-15
|
$27.06 |
2017-12-18
|
$27.16 |
2018-02-16
|
$26.64 |
2018-02-16
|
$26.42 |
$28.50 |
$25.00 |
4.93 %
|
-7.95 %
|
5
|
120
|
OHAI
|
SOLD
|
12.73 %
|
-1.57 %
|
33.63 %
|
2017-12-15
|
$1.36 |
2017-12-18
|
$1.10 |
2018-02-16
|
$1.25 |
2018-02-16
|
$1.24 |
$1.29 |
$1.08 |
17.27 %
|
-1.82 %
|
5
|
121
|
ORIT
|
SOLD
|
-5.64 %
|
0.94 %
|
164.88 %
|
2017-12-15
|
$16.75 |
2017-12-18
|
$16.85 |
2018-02-16
|
$16.05 |
2018-02-16
|
$15.90 |
$17.30 |
$15.65 |
2.67 %
|
-7.12 %
|
5
|
122
|
OZRK
|
SOLD
|
7.41 %
|
0.31 %
|
66.17 %
|
2017-12-15
|
$47.74 |
2017-12-18
|
$48.17 |
2018-02-16
|
$52.07 |
2018-02-16
|
$51.74 |
$53.12 |
$46.06 |
10.28 %
|
-4.38 %
|
5
|
123
|
PMD
|
SOLD
|
-0.05 %
|
1.87 %
|
71.71 %
|
2017-12-15
|
$20.60 |
2017-12-18
|
$20.91 |
2018-02-16
|
$21.29 |
2018-02-16
|
$20.90 |
$22.88 |
$19.00 |
9.42 %
|
-9.13 %
|
5
|
124
|
QGEN
|
SOLD
|
3.24 %
|
1.21 %
|
73.28 %
|
2017-12-15
|
$32.12 |
2017-12-18
|
$32.75 |
2018-02-16
|
$34.21 |
2018-02-16
|
$33.81 |
$34.79 |
$30.78 |
6.23 %
|
-6.02 %
|
5
|
125
|
RNST
|
SOLD
|
0.90 %
|
0.21 %
|
79.23 %
|
2017-12-15
|
$41.72 |
2017-12-18
|
$42.15 |
2018-02-16
|
$42.85 |
2018-02-16
|
$42.53 |
$44.83 |
$40.02 |
6.36 %
|
-5.05 %
|
5
|
126
|
RUN
|
SOLD
|
7.57 %
|
3.83 %
|
164.09 %
|
2017-12-15
|
$6.06 |
2017-12-18
|
$6.08 |
2018-02-16
|
$6.78 |
2018-02-16
|
$6.54 |
$6.78 |
$5.08 |
11.51 %
|
-16.45 %
|
5
|
127
|
SBSI
|
SOLD
|
-1.29 %
|
1.13 %
|
446.60 %
|
2017-12-15
|
$34.64 |
2017-12-18
|
$34.90 |
2018-02-16
|
$34.94 |
2018-02-16
|
$34.45 |
$36.13 |
$33.31 |
3.52 %
|
-4.56 %
|
5
|
128
|
SENEA
|
SOLD
|
-14.78 %
|
-0.51 %
|
49.10 %
|
2017-12-15
|
$34.40 |
2017-12-18
|
$34.50 |
2018-02-16
|
$29.35 |
2018-02-16
|
$29.40 |
$35.00 |
$28.40 |
1.45 %
|
-17.68 %
|
5
|
129
|
SIFI
|
SOLD
|
-7.24 %
|
1.06 %
|
112.59 %
|
2017-12-15
|
$15.15 |
2017-12-18
|
$15.20 |
2018-02-16
|
$14.35 |
2018-02-16
|
$14.10 |
$15.35 |
$13.75 |
0.99 %
|
-9.54 %
|
5
|
130
|
SLM
|
SOLD
|
-2.03 %
|
1.44 %
|
44.72 %
|
2017-12-15
|
$11.17 |
2017-12-18
|
$11.31 |
2018-02-16
|
$11.28 |
2018-02-16
|
$11.08 |
$12.06 |
$10.33 |
6.63 %
|
-8.66 %
|
5
|
131
|
SMBK
|
SOLD
|
-5.30 %
|
-0.45 %
|
252.49 %
|
2017-12-15
|
$23.25 |
2017-12-18
|
$23.38 |
2018-02-16
|
$22.10 |
2018-02-16
|
$22.14 |
$23.40 |
$20.50 |
0.09 %
|
-12.32 %
|
5
|
132
|
SNBC
|
HOLD
|
-2.58 %
|
-1.21 %
|
30.72 %
|
2017-12-15
|
$25.00 |
2017-12-18
|
$25.15 |
2018-01-31
|
$24.50 |
|
|
$26.15 |
$24.25 |
3.98 %
|
-3.58 %
|
5
|
133
|
SYBT
|
SOLD
|
-9.46 %
|
0.70 %
|
33.50 %
|
2017-12-15
|
$39.35 |
2017-12-18
|
$39.65 |
2018-02-16
|
$36.20 |
2018-02-16
|
$35.90 |
$39.85 |
$34.40 |
0.50 %
|
-13.24 %
|
5
|
134
|
TBNK
|
SOLD
|
-2.46 %
|
0.13 %
|
50.18 %
|
2017-12-15
|
$31.10 |
2017-12-18
|
$31.32 |
2018-02-16
|
$30.69 |
2018-02-16
|
$30.55 |
$32.15 |
$29.60 |
2.65 %
|
-5.49 %
|
5
|
135
|
TOWN
|
SOLD
|
-11.42 %
|
0.68 %
|
76.81 %
|
2017-12-15
|
$32.60 |
2017-12-18
|
$32.85 |
2018-02-16
|
$29.45 |
2018-02-16
|
$29.10 |
$33.33 |
$28.35 |
1.46 %
|
-13.70 %
|
5
|
136
|
TTMI
|
SOLD
|
-5.10 %
|
0.51 %
|
69.38 %
|
2017-12-15
|
$16.34 |
2017-12-18
|
$16.48 |
2018-02-16
|
$15.80 |
2018-02-16
|
$15.64 |
$17.67 |
$14.30 |
7.22 %
|
-13.23 %
|
5
|
137
|
UCBI
|
SOLD
|
9.98 %
|
0.66 %
|
96.62 %
|
2017-12-15
|
$28.36 |
2017-12-18
|
$28.67 |
2018-02-16
|
$31.90 |
2018-02-16
|
$31.53 |
$32.71 |
$27.73 |
14.09 %
|
-3.28 %
|
5
|
138
|
UMBF
|
SOLD
|
1.00 %
|
1.03 %
|
70.40 %
|
2017-12-15
|
$73.73 |
2017-12-18
|
$74.35 |
2018-02-16
|
$76.27 |
2018-02-16
|
$75.09 |
$78.27 |
$71.23 |
5.27 %
|
-4.20 %
|
5
|
139
|
WRLSW
|
SOLD
|
-4.00 %
|
-4.00 %
|
0.27 %
|
2017-12-15
|
$0.52 |
2017-12-19
|
$0.50 |
2018-02-20
|
$0.48 |
2018-02-20
|
$0.48 |
$0.60 |
$0.47 |
20.00 %
|
-6.00 %
|
5
|
140
|
YORW
|
SOLD
|
-15.40 %
|
0.50 %
|
59.55 %
|
2017-12-15
|
$35.10 |
2017-12-18
|
$35.40 |
2018-02-16
|
$30.15 |
2018-02-16
|
$29.95 |
$35.65 |
$28.24 |
0.71 %
|
-20.23 %
|
5
|