Evaluating: Went Above 52 Week High on Above Average Volume and Closing Price is near high
Buy Signals for 20180103
#
|
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
|
ABB
|
SOLD
|
-12.23 %
|
0.75 %
|
71.21 %
|
2018-01-03
|
$27.22 |
2018-01-04
|
$27.31 |
2018-03-05
|
$24.19 |
2018-03-05
|
$23.97 |
$28.67 |
$23.68 |
4.98 %
|
-13.29 %
|
4
|
2
|
ANDV
|
SOLD
|
-21.26 %
|
2.66 %
|
135.43 %
|
2018-01-03
|
$116.46 |
2018-01-04
|
$116.86 |
2018-03-05
|
$94.45 |
2018-03-05
|
$92.01 |
$121.71 |
$89.58 |
4.15 %
|
-23.34 %
|
4
|
3
|
AWI
|
SOLD
|
-5.09 %
|
1.34 %
|
120.74 %
|
2018-01-03
|
$62.70 |
2018-01-04
|
$62.85 |
2018-03-05
|
$60.60 |
2018-03-05
|
$59.65 |
$64.60 |
$57.50 |
2.78 %
|
-8.51 %
|
4
|
4
|
BAP
|
SOLD
|
-0.42 %
|
2.69 %
|
79.55 %
|
2018-01-03
|
$217.46 |
2018-01-04
|
$217.45 |
2018-03-05
|
$223.28 |
2018-03-05
|
$216.53 |
$237.99 |
$207.03 |
9.45 %
|
-4.79 %
|
4
|
5
|
BAX
|
SOLD
|
-3.95 %
|
0.86 %
|
156.06 %
|
2018-01-03
|
$68.25 |
2018-01-04
|
$68.64 |
2018-03-05
|
$66.85 |
2018-03-05
|
$65.93 |
$72.58 |
$62.52 |
5.74 %
|
-8.92 %
|
4
|
6
|
BB
|
SOLD
|
-11.30 %
|
0.24 %
|
76.55 %
|
2018-01-03
|
$13.53 |
2018-01-04
|
$13.80 |
2018-03-05
|
$12.39 |
2018-03-05
|
$12.24 |
$14.55 |
$11.11 |
5.43 %
|
-19.49 %
|
4
|
7
|
BBL
|
SOLD
|
-6.63 %
|
1.21 %
|
72.15 %
|
2018-01-03
|
$42.00 |
2018-01-04
|
$42.21 |
2018-03-05
|
$40.18 |
2018-03-05
|
$39.41 |
$45.43 |
$39.07 |
7.63 %
|
-7.44 %
|
4
|
8
|
BHP
|
SOLD
|
-5.94 %
|
0.59 %
|
60.21 %
|
2018-01-03
|
$47.71 |
2018-01-04
|
$47.95 |
2018-03-05
|
$45.70 |
2018-03-05
|
$45.10 |
$50.79 |
$44.07 |
5.92 %
|
-8.09 %
|
4
|
9
|
BIF
|
SOLD
|
-1.79 %
|
0.45 %
|
120.03 %
|
2018-01-03
|
$11.12 |
2018-01-04
|
$11.16 |
2018-03-05
|
$11.04 |
2018-03-05
|
$10.96 |
$11.84 |
$10.48 |
6.09 %
|
-6.09 %
|
4
|
10
|
BP
|
SOLD
|
-10.56 %
|
1.19 %
|
61.34 %
|
2018-01-03
|
$42.87 |
2018-01-04
|
$43.01 |
2018-03-05
|
$39.16 |
2018-03-05
|
$38.47 |
$44.62 |
$36.15 |
3.74 %
|
-15.95 %
|
4
|
11
|
BST
|
SOLD
|
4.49 %
|
2.15 %
|
71.26 %
|
2018-01-03
|
$27.79 |
2018-01-04
|
$28.09 |
2018-03-05
|
$29.98 |
2018-03-05
|
$29.35 |
$31.18 |
$26.00 |
11.00 %
|
-7.44 %
|
4
|
12
|
CAA
|
HOLD
|
-11.66 %
|
0.78 %
|
975.27 %
|
2018-01-03
|
$60.10 |
2018-01-04
|
$60.13 |
2018-02-12
|
$53.12 |
|
|
$64.60 |
$50.19 |
7.43 %
|
-16.53 %
|
4
|
13
|
CCS
|
SOLD
|
-10.80 %
|
0.16 %
|
78.21 %
|
2018-01-03
|
$33.65 |
2018-01-04
|
$33.80 |
2018-03-05
|
$30.40 |
2018-03-05
|
$30.15 |
$36.00 |
$27.65 |
6.51 %
|
-18.20 %
|
4
|
14
|
CEA
|
SOLD
|
4.94 %
|
-0.97 %
|
99.95 %
|
2018-01-03
|
$38.29 |
2018-01-04
|
$38.48 |
2018-03-05
|
$40.75 |
2018-03-05
|
$40.38 |
$45.33 |
$36.50 |
17.80 %
|
-5.15 %
|
4
|
15
|
CEO
|
SOLD
|
-9.94 %
|
-0.52 %
|
154.55 %
|
2018-01-03
|
$151.70 |
2018-01-04
|
$153.28 |
2018-03-05
|
$142.41 |
2018-03-05
|
$138.04 |
$166.23 |
$135.86 |
8.45 %
|
-11.36 %
|
4
|
16
|
CFG
|
SOLD
|
0.34 %
|
1.54 %
|
79.35 %
|
2018-01-03
|
$43.17 |
2018-01-04
|
$43.58 |
2018-03-05
|
$44.86 |
2018-03-05
|
$43.73 |
$48.23 |
$41.48 |
10.67 %
|
-4.82 %
|
4
|
17
|
CNQ
|
SOLD
|
-17.62 %
|
0.45 %
|
100.59 %
|
2018-01-03
|
$37.15 |
2018-01-04
|
$37.29 |
2018-03-05
|
$31.03 |
2018-03-05
|
$30.72 |
$37.63 |
$29.20 |
0.91 %
|
-21.69 %
|
4
|
18
|
CVX
|
SOLD
|
-12.93 %
|
1.35 %
|
112.74 %
|
2018-01-03
|
$128.51 |
2018-01-04
|
$127.95 |
2018-03-05
|
$113.15 |
2018-03-05
|
$111.40 |
$133.88 |
$108.02 |
4.63 %
|
-15.58 %
|
4
|
19
|
DHI
|
SOLD
|
-21.23 %
|
0.40 %
|
79.96 %
|
2018-01-03
|
$52.86 |
2018-01-04
|
$53.08 |
2018-03-05
|
$42.22 |
2018-03-05
|
$41.81 |
$53.32 |
$41.34 |
0.45 %
|
-22.12 %
|
4
|
20
|
DK
|
SOLD
|
-3.73 %
|
-0.83 %
|
75.14 %
|
2018-01-03
|
$36.05 |
2018-01-04
|
$36.22 |
2018-03-05
|
$34.67 |
2018-03-05
|
$34.87 |
$39.43 |
$29.92 |
8.86 %
|
-17.39 %
|
4
|
21
|
EC
|
SOLD
|
7.13 %
|
0.63 %
|
67.66 %
|
2018-01-03
|
$16.14 |
2018-01-04
|
$16.14 |
2018-03-05
|
$17.58 |
2018-03-05
|
$17.29 |
$20.55 |
$15.90 |
27.32 %
|
-1.49 %
|
4
|
22
|
EDU
|
SOLD
|
-17.35 %
|
0.15 %
|
108.29 %
|
2018-01-03
|
$101.57 |
2018-01-04
|
$103.50 |
2018-03-05
|
$86.05 |
2018-03-05
|
$85.54 |
$108.40 |
$82.55 |
4.73 %
|
-20.24 %
|
4
|
23
|
EMN
|
SOLD
|
4.67 %
|
2.35 %
|
121.40 %
|
2018-01-03
|
$95.35 |
2018-01-04
|
$95.78 |
2018-03-05
|
$103.12 |
2018-03-05
|
$100.25 |
$104.46 |
$90.89 |
9.06 %
|
-5.11 %
|
4
|
24
|
EMR
|
SOLD
|
-3.30 %
|
1.14 %
|
103.08 %
|
2018-01-03
|
$71.39 |
2018-01-04
|
$71.50 |
2018-03-05
|
$70.15 |
2018-03-05
|
$69.14 |
$74.45 |
$66.00 |
4.13 %
|
-7.69 %
|
4
|
25
|
EOG
|
SOLD
|
-8.59 %
|
0.35 %
|
77.96 %
|
2018-01-03
|
$110.93 |
2018-01-04
|
$110.39 |
2018-03-05
|
$101.81 |
2018-03-05
|
$100.91 |
$119.00 |
$96.54 |
7.80 %
|
-12.55 %
|
4
|
26
|
ETW
|
SOLD
|
-3.88 %
|
0.68 %
|
78.82 %
|
2018-01-03
|
$12.09 |
2018-01-04
|
$12.12 |
2018-03-05
|
$11.76 |
2018-03-05
|
$11.65 |
$12.74 |
$11.15 |
5.12 %
|
-8.00 %
|
4
|
27
|
EXG
|
SOLD
|
-5.05 %
|
0.88 %
|
73.83 %
|
2018-01-03
|
$9.52 |
2018-01-04
|
$9.50 |
2018-03-05
|
$9.12 |
2018-03-05
|
$9.02 |
$9.84 |
$8.02 |
3.58 %
|
-15.58 %
|
4
|
28
|
FCAU
|
SOLD
|
-3.06 %
|
0.90 %
|
111.73 %
|
2018-01-03
|
$19.19 |
2018-01-04
|
$20.26 |
2018-03-05
|
$20.23 |
2018-03-05
|
$19.64 |
$24.95 |
$19.64 |
23.15 %
|
-3.06 %
|
4
|
29
|
FDX
|
SOLD
|
-8.73 %
|
0.26 %
|
68.93 %
|
2018-01-03
|
$260.82 |
2018-01-04
|
$262.29 |
2018-03-05
|
$241.94 |
2018-03-05
|
$239.40 |
$274.66 |
$226.20 |
4.72 %
|
-13.76 %
|
4
|
30
|
GDV
|
SOLD
|
-5.21 %
|
0.98 %
|
70.28 %
|
2018-01-03
|
$23.56 |
2018-01-04
|
$23.62 |
2018-03-05
|
$22.66 |
2018-03-05
|
$22.39 |
$24.97 |
$21.50 |
5.72 %
|
-8.98 %
|
4
|
31
|
GLW
|
SOLD
|
-14.79 %
|
0.28 %
|
83.69 %
|
2018-01-03
|
$33.42 |
2018-01-04
|
$33.54 |
2018-03-05
|
$28.88 |
2018-03-05
|
$28.58 |
$35.10 |
$27.82 |
4.65 %
|
-17.05 %
|
4
|
32
|
HUN
|
SOLD
|
-9.93 %
|
1.27 %
|
58.01 %
|
2018-01-03
|
$34.60 |
2018-01-04
|
$34.75 |
2018-03-05
|
$31.96 |
2018-03-05
|
$31.30 |
$36.09 |
$28.91 |
3.86 %
|
-16.81 %
|
4
|
33
|
INB
|
SOLD
|
-8.55 %
|
0.54 %
|
87.96 %
|
2018-01-03
|
$10.10 |
2018-01-04
|
$10.17 |
2018-03-05
|
$9.37 |
2018-03-05
|
$9.30 |
$10.44 |
$9.15 |
2.65 %
|
-10.03 %
|
4
|
34
|
IP
|
SOLD
|
-4.55 %
|
0.80 %
|
94.44 %
|
2018-01-03
|
$60.56 |
2018-01-04
|
$60.88 |
2018-03-05
|
$58.94 |
2018-03-05
|
$58.11 |
$66.94 |
$55.13 |
9.95 %
|
-9.44 %
|
4
|
35
|
KKR
|
SOLD
|
-3.00 %
|
1.95 %
|
67.65 %
|
2018-01-03
|
$21.97 |
2018-01-04
|
$22.00 |
2018-03-05
|
$21.98 |
2018-03-05
|
$21.34 |
$24.50 |
$20.59 |
11.36 %
|
-6.41 %
|
4
|
36
|
LAZ
|
SOLD
|
-5.04 %
|
2.51 %
|
144.45 %
|
2018-01-03
|
$54.08 |
2018-01-04
|
$54.41 |
2018-03-05
|
$53.97 |
2018-03-05
|
$51.67 |
$60.00 |
$51.52 |
10.27 %
|
-5.31 %
|
4
|
37
|
LEN
|
SOLD
|
-15.16 %
|
1.44 %
|
118.14 %
|
2018-01-03
|
$67.23 |
2018-01-04
|
$67.23 |
2018-03-05
|
$58.31 |
2018-03-05
|
$57.04 |
$72.17 |
$55.92 |
7.35 %
|
-16.82 %
|
4
|
38
|
LEN-B
|
SOLD
|
-16.95 %
|
1.51 %
|
76.26 %
|
2018-01-03
|
$54.83 |
2018-01-04
|
$54.86 |
2018-03-05
|
$46.47 |
2018-03-05
|
$45.56 |
$58.65 |
$44.78 |
6.91 %
|
-18.37 %
|
4
|
39
|
MPC
|
SOLD
|
-5.51 %
|
1.49 %
|
95.28 %
|
2018-01-03
|
$68.61 |
2018-01-04
|
$68.66 |
2018-03-05
|
$66.16 |
2018-03-05
|
$64.88 |
$73.53 |
$61.46 |
7.09 %
|
-10.49 %
|
4
|
40
|
MSF
|
SOLD
|
0.49 %
|
0.32 %
|
33.29 %
|
2018-01-03
|
$18.36 |
2018-01-04
|
$18.38 |
2018-03-05
|
$18.56 |
2018-03-05
|
$18.47 |
$19.86 |
$17.89 |
8.05 %
|
-2.67 %
|
4
|
41
|
MT
|
SOLD
|
-6.80 %
|
-1.41 %
|
77.50 %
|
2018-01-03
|
$34.91 |
2018-01-04
|
$34.69 |
2018-03-05
|
$32.78 |
2018-03-05
|
$32.33 |
$37.50 |
$31.49 |
8.10 %
|
-9.22 %
|
4
|
42
|
NOW
|
SOLD
|
23.07 %
|
0.98 %
|
119.57 %
|
2018-01-03
|
$132.91 |
2018-01-04
|
$133.88 |
2018-03-05
|
$168.30 |
2018-03-05
|
$164.76 |
$167.10 |
$133.78 |
24.81 %
|
-0.07 %
|
4
|
43
|
NTR
|
SOLD
|
-11.38 %
|
4.69 %
|
121.64 %
|
2018-01-03
|
$55.36 |
2018-01-04
|
$55.69 |
2018-03-05
|
$51.80 |
2018-03-05
|
$49.35 |
$56.18 |
$40.41 |
0.88 %
|
-27.44 %
|
4
|
44
|
NUE
|
SOLD
|
-0.33 %
|
-0.03 %
|
114.10 %
|
2018-01-03
|
$67.39 |
2018-01-04
|
$67.53 |
2018-03-05
|
$67.86 |
2018-03-05
|
$67.31 |
$70.48 |
$59.50 |
4.37 %
|
-11.89 %
|
4
|
45
|
NWHM
|
SOLD
|
-16.17 %
|
0.53 %
|
88.20 %
|
2018-01-03
|
$13.43 |
2018-01-04
|
$13.54 |
2018-03-05
|
$11.46 |
2018-03-05
|
$11.35 |
$13.55 |
$11.06 |
0.07 %
|
-18.32 %
|
4
|
46
|
OEC
|
SOLD
|
5.32 %
|
1.08 %
|
54.67 %
|
2018-01-03
|
$26.15 |
2018-01-04
|
$26.30 |
2018-03-05
|
$28.00 |
2018-03-05
|
$27.70 |
$30.25 |
$26.00 |
15.02 %
|
-1.14 %
|
4
|
47
|
PKG
|
SOLD
|
-7.60 %
|
-0.33 %
|
95.12 %
|
2018-01-03
|
$125.98 |
2018-01-04
|
$126.22 |
2018-03-05
|
$116.93 |
2018-03-05
|
$116.63 |
$131.13 |
$110.28 |
3.89 %
|
-12.63 %
|
4
|
48
|
PKX
|
SOLD
|
-6.40 %
|
0.66 %
|
98.02 %
|
2018-01-03
|
$85.14 |
2018-01-04
|
$85.98 |
2018-03-05
|
$82.01 |
2018-03-05
|
$80.48 |
$93.12 |
$78.98 |
8.30 %
|
-8.14 %
|
4
|
49
|
RDS-B
|
SOLD
|
-9.27 %
|
0.48 %
|
195.75 %
|
2018-01-03
|
$70.14 |
2018-01-04
|
$70.03 |
2018-03-05
|
$64.68 |
2018-03-05
|
$63.54 |
$74.60 |
$61.92 |
6.53 %
|
-11.58 %
|
4
|
50
|
RGT
|
SOLD
|
0.18 %
|
0.63 %
|
100.00 %
|
2018-01-03
|
$10.93 |
2018-01-04
|
$10.96 |
2018-03-05
|
$11.13 |
2018-03-05
|
$10.98 |
$11.73 |
$10.51 |
7.03 %
|
-4.11 %
|
4
|
51
|
RIO
|
SOLD
|
-6.85 %
|
1.50 %
|
80.19 %
|
2018-01-03
|
$54.95 |
2018-01-04
|
$54.87 |
2018-03-05
|
$52.25 |
2018-03-05
|
$51.11 |
$59.25 |
$50.77 |
7.98 %
|
-7.47 %
|
4
|
52
|
RYN
|
SOLD
|
5.68 %
|
0.15 %
|
170.34 %
|
2018-01-03
|
$32.16 |
2018-01-04
|
$32.19 |
2018-03-05
|
$34.25 |
2018-03-05
|
$34.02 |
$34.82 |
$30.38 |
8.17 %
|
-5.62 %
|
4
|
53
|
SHAK
|
SOLD
|
-15.98 %
|
3.62 %
|
66.94 %
|
2018-01-03
|
$47.08 |
2018-01-04
|
$47.00 |
2018-03-05
|
$40.98 |
2018-03-05
|
$39.49 |
$47.38 |
$36.58 |
0.81 %
|
-22.17 %
|
4
|
54
|
SPXX
|
SOLD
|
-0.23 %
|
0.00%
|
99.54 %
|
2018-01-03
|
$17.70 |
2018-01-04
|
$17.75 |
2018-03-05
|
$17.81 |
2018-03-05
|
$17.71 |
$18.85 |
$16.71 |
6.20 %
|
-5.86 %
|
4
|
55
|
STO
|
SOLD
|
-0.36 %
|
0.44 %
|
59.06 %
|
2018-01-03
|
$22.41 |
2018-01-04
|
$22.50 |
2018-03-05
|
$22.79 |
2018-03-05
|
$22.42 |
$24.47 |
$20.93 |
8.76 %
|
-6.98 %
|
4
|
56
|
TM
|
SOLD
|
-1.53 %
|
0.30 %
|
92.23 %
|
2018-01-03
|
$130.13 |
2018-01-04
|
$131.31 |
2018-03-05
|
$130.98 |
2018-03-05
|
$129.30 |
$140.99 |
$128.60 |
7.37 %
|
-2.06 %
|
4
|
57
|
TPH
|
SOLD
|
-19.90 %
|
1.29 %
|
59.43 %
|
2018-01-03
|
$19.09 |
2018-01-04
|
$19.25 |
2018-03-05
|
$15.76 |
2018-03-05
|
$15.42 |
$19.55 |
$14.86 |
1.56 %
|
-22.81 %
|
4
|
58
|
TSU
|
SOLD
|
6.00 %
|
0.88 %
|
114.32 %
|
2018-01-03
|
$20.31 |
2018-01-04
|
$20.35 |
2018-03-05
|
$21.70 |
2018-03-05
|
$21.57 |
$22.36 |
$19.46 |
9.88 %
|
-4.37 %
|
4
|
59
|
UBS
|
SOLD
|
-4.12 %
|
-0.76 %
|
184.17 %
|
2018-01-03
|
$18.79 |
2018-01-04
|
$18.95 |
2018-03-05
|
$18.38 |
2018-03-05
|
$18.17 |
$20.89 |
$18.15 |
10.24 %
|
-4.22 %
|
4
|
60
|
UNP
|
SOLD
|
-6.64 %
|
1.42 %
|
108.32 %
|
2018-01-03
|
$136.54 |
2018-01-04
|
$136.84 |
2018-03-05
|
$130.32 |
2018-03-05
|
$127.75 |
$143.05 |
$121.22 |
4.54 %
|
-11.41 %
|
4
|
61
|
UPS
|
SOLD
|
-17.06 %
|
0.42 %
|
101.09 %
|
2018-01-03
|
$126.41 |
2018-01-04
|
$127.01 |
2018-03-05
|
$105.81 |
2018-03-05
|
$105.34 |
$135.53 |
$103.81 |
6.71 %
|
-18.27 %
|
4
|
62
|
UTX
|
SOLD
|
-1.15 %
|
1.36 %
|
78.99 %
|
2018-01-03
|
$130.04 |
2018-01-04
|
$130.82 |
2018-03-05
|
$131.71 |
2018-03-05
|
$129.32 |
$139.24 |
$122.21 |
6.44 %
|
-6.58 %
|
4
|
63
|
WRK
|
SOLD
|
-1.28 %
|
0.92 %
|
84.68 %
|
2018-01-03
|
$65.40 |
2018-01-04
|
$65.68 |
2018-03-05
|
$66.00 |
2018-03-05
|
$64.84 |
$71.55 |
$60.16 |
8.94 %
|
-8.40 %
|
4
|
64
|
ACWI
|
SOLD
|
-2.41 %
|
0.79 %
|
59.58 %
|
2018-01-03
|
$73.14 |
2018-01-04
|
$73.57 |
2018-03-05
|
$72.78 |
2018-03-05
|
$71.80 |
$77.54 |
$68.52 |
5.40 %
|
-6.86 %
|
4
|
65
|
BANX
|
SOLD
|
1.28 %
|
0.42 %
|
85.02 %
|
2018-01-03
|
$21.04 |
2018-01-04
|
$21.03 |
2018-03-05
|
$21.49 |
2018-03-05
|
$21.30 |
$22.12 |
$20.52 |
5.18 %
|
-2.43 %
|
4
|
66
|
BLDR
|
SOLD
|
-5.32 %
|
-1.68 %
|
102.76 %
|
2018-01-03
|
$22.41 |
2018-01-04
|
$22.56 |
2018-03-05
|
$21.07 |
2018-03-05
|
$21.36 |
$23.28 |
$19.15 |
3.19 %
|
-15.12 %
|
4
|
67
|
BOLD
|
SOLD
|
0.84 %
|
-6.92 %
|
123.06 %
|
2018-01-03
|
$35.53 |
2018-01-04
|
$35.70 |
2018-03-05
|
$33.63 |
2018-03-05
|
$36.00 |
$41.80 |
$30.05 |
17.09 %
|
-15.83 %
|
4
|
68
|
CACG
|
SOLD
|
-0.42 %
|
1.08 %
|
650.66 %
|
2018-01-03
|
$28.47 |
2018-01-04
|
$28.61 |
2018-03-05
|
$29.00 |
2018-03-05
|
$28.49 |
$30.58 |
$26.75 |
6.89 %
|
-6.50 %
|
4
|
69
|
CDW
|
SOLD
|
1.00 %
|
1.09 %
|
94.12 %
|
2018-01-03
|
$71.80 |
2018-01-04
|
$72.06 |
2018-03-05
|
$73.94 |
2018-03-05
|
$72.78 |
$76.73 |
$66.88 |
6.48 %
|
-7.19 %
|
4
|
70
|
CEY
|
SOLD
|
0.64 %
|
0.19 %
|
11.24 %
|
2018-01-03
|
$26.52 |
2018-01-04
|
$26.57 |
2018-03-05
|
$27.02 |
2018-03-05
|
$26.74 |
$28.35 |
$25.77 |
6.70 %
|
-3.01 %
|
4
|
71
|
CSCO
|
SOLD
|
12.47 %
|
1.04 %
|
75.82 %
|
2018-01-03
|
$39.17 |
2018-01-04
|
$39.05 |
2018-03-05
|
$44.52 |
2018-03-05
|
$43.92 |
$45.89 |
$37.35 |
17.52 %
|
-4.35 %
|
4
|
72
|
CXSE
|
SOLD
|
-3.22 %
|
0.03 %
|
66.23 %
|
2018-01-03
|
$90.36 |
2018-01-04
|
$90.48 |
2018-03-05
|
$88.72 |
2018-03-05
|
$87.57 |
$96.79 |
$79.72 |
6.97 %
|
-11.89 %
|
4
|
73
|
DCPH
|
SOLD
|
3.48 %
|
1.40 %
|
203.19 %
|
2018-01-03
|
$26.14 |
2018-01-04
|
$26.14 |
2018-03-05
|
$27.61 |
2018-03-05
|
$27.05 |
$29.98 |
$23.55 |
14.69 %
|
-9.91 %
|
4
|
74
|
DGRE
|
SOLD
|
-1.80 %
|
0.58 %
|
92.69 %
|
2018-01-03
|
$27.76 |
2018-01-04
|
$27.74 |
2018-03-05
|
$27.53 |
2018-03-05
|
$27.24 |
$28.95 |
$26.07 |
4.36 %
|
-6.02 %
|
4
|
75
|
DWLD
|
SOLD
|
-2.62 %
|
1.17 %
|
79.54 %
|
2018-01-03
|
$27.05 |
2018-01-04
|
$27.08 |
2018-03-05
|
$26.79 |
2018-03-05
|
$26.37 |
$28.88 |
$24.55 |
6.65 %
|
-9.34 %
|
4
|
76
|
DXPS
|
SOLD
|
-7.51 %
|
0.52 %
|
1640.73 %
|
2018-01-03
|
$25.00 |
2018-01-04
|
$25.02 |
2018-03-05
|
$23.33 |
2018-03-05
|
$23.14 |
$25.28 |
$22.71 |
1.04 %
|
-9.23 %
|
4
|
77
|
EEMA
|
SOLD
|
-3.35 %
|
-0.03 %
|
71.09 %
|
2018-01-03
|
$76.14 |
2018-01-04
|
$76.37 |
2018-03-05
|
$74.60 |
2018-03-05
|
$73.81 |
$81.27 |
$69.94 |
6.42 %
|
-8.42 %
|
4
|
78
|
EGAN
|
SOLD
|
35.65 %
|
1.92 %
|
104.45 %
|
2018-01-03
|
$5.75 |
2018-01-04
|
$5.75 |
2018-03-05
|
$7.95 |
2018-03-05
|
$7.80 |
$8.00 |
$4.60 |
39.13 %
|
-20.00 %
|
4
|
79
|
ESGG
|
SOLD
|
-1.43 %
|
1.09 %
|
28.34 %
|
2018-01-03
|
$96.04 |
2018-01-04
|
$96.65 |
2018-03-05
|
$96.02 |
2018-03-05
|
$95.27 |
$101.95 |
$91.92 |
5.48 %
|
-4.89 %
|
4
|
80
|
FANG
|
SOLD
|
-0.64 %
|
0.91 %
|
88.22 %
|
2018-01-03
|
$129.17 |
2018-01-04
|
$129.12 |
2018-03-05
|
$130.25 |
2018-03-05
|
$128.29 |
$134.52 |
$105.66 |
4.18 %
|
-18.17 %
|
4
|
81
|
FB
|
SOLD
|
-4.71 %
|
2.14 %
|
81.62 %
|
2018-01-03
|
$184.67 |
2018-01-04
|
$184.90 |
2018-03-05
|
$180.40 |
2018-03-05
|
$176.20 |
$195.32 |
$167.18 |
5.64 %
|
-9.58 %
|
4
|
82
|
FDTS
|
SOLD
|
-5.19 %
|
1.77 %
|
20.32 %
|
2018-01-03
|
$45.51 |
2018-01-04
|
$45.83 |
2018-03-05
|
$44.21 |
2018-03-05
|
$43.45 |
$48.51 |
$41.96 |
5.85 %
|
-8.44 %
|
4
|
83
|
FEM
|
SOLD
|
0.69 %
|
0.27 %
|
390.32 %
|
2018-01-03
|
$28.64 |
2018-01-04
|
$28.80 |
2018-03-05
|
$29.36 |
2018-03-05
|
$29.00 |
$31.32 |
$27.20 |
8.75 %
|
-5.56 %
|
4
|
84
|
FEP
|
SOLD
|
-3.51 %
|
0.62 %
|
133.54 %
|
2018-01-03
|
$39.69 |
2018-01-04
|
$40.12 |
2018-03-05
|
$39.18 |
2018-03-05
|
$38.71 |
$42.49 |
$37.59 |
5.91 %
|
-6.31 %
|
4
|
85
|
FEUZ
|
SOLD
|
-3.58 %
|
0.23 %
|
47.41 %
|
2018-01-03
|
$44.80 |
2018-01-04
|
$45.29 |
2018-03-05
|
$44.16 |
2018-03-05
|
$43.67 |
$48.43 |
$42.62 |
6.93 %
|
-5.90 %
|
4
|
86
|
FEX
|
SOLD
|
-1.31 %
|
1.12 %
|
42.84 %
|
2018-01-03
|
$59.32 |
2018-01-04
|
$59.47 |
2018-03-05
|
$59.67 |
2018-03-05
|
$58.69 |
$62.82 |
$55.53 |
5.63 %
|
-6.63 %
|
4
|
87
|
FGM
|
SOLD
|
-7.53 %
|
1.24 %
|
40.75 %
|
2018-01-03
|
$52.21 |
2018-01-04
|
$52.88 |
2018-03-05
|
$49.61 |
2018-03-05
|
$48.90 |
$55.51 |
$48.63 |
4.97 %
|
-8.04 %
|
4
|
88
|
FKO
|
SOLD
|
-2.18 %
|
-0.44 %
|
173.81 %
|
2018-01-03
|
$30.05 |
2018-01-04
|
$29.85 |
2018-03-05
|
$29.62 |
2018-03-05
|
$29.20 |
$32.08 |
$28.05 |
7.47 %
|
-6.03 %
|
4
|
89
|
FMK
|
SOLD
|
0.06 %
|
0.76 %
|
12.40 %
|
2018-01-03
|
$34.05 |
2018-01-04
|
$34.27 |
2018-03-05
|
$34.29 |
2018-03-05
|
$34.29 |
$36.82 |
$32.53 |
7.44 %
|
-5.08 %
|
4
|
90
|
FOXA
|
SOLD
|
-1.45 %
|
0.77 %
|
92.10 %
|
2018-01-03
|
$36.54 |
2018-01-04
|
$36.67 |
2018-03-05
|
$36.65 |
2018-03-05
|
$36.14 |
$39.13 |
$34.12 |
6.71 %
|
-6.95 %
|
4
|
91
|
FPA
|
SOLD
|
-1.13 %
|
-0.19 %
|
19.46 %
|
2018-01-03
|
$36.54 |
2018-01-04
|
$36.42 |
2018-03-05
|
$36.46 |
2018-03-05
|
$36.01 |
$38.10 |
$33.85 |
4.61 %
|
-7.06 %
|
4
|
92
|
FSZ
|
SOLD
|
-2.72 %
|
1.27 %
|
45.01 %
|
2018-01-03
|
$53.35 |
2018-01-04
|
$53.74 |
2018-03-05
|
$52.66 |
2018-03-05
|
$52.28 |
$56.74 |
$51.34 |
5.58 %
|
-4.47 %
|
4
|
93
|
FTC
|
SOLD
|
2.08 %
|
1.07 %
|
52.18 %
|
2018-01-03
|
$62.27 |
2018-01-04
|
$62.48 |
2018-03-05
|
$64.88 |
2018-03-05
|
$63.78 |
$66.89 |
$59.25 |
7.06 %
|
-5.17 %
|
4
|
94
|
FTRI
|
SOLD
|
-3.28 %
|
0.40 %
|
20.83 %
|
2018-01-03
|
$12.68 |
2018-01-04
|
$12.80 |
2018-03-05
|
$12.44 |
2018-03-05
|
$12.38 |
$13.15 |
$11.71 |
2.73 %
|
-8.52 %
|
4
|
95
|
FTXD
|
SOLD
|
2.03 %
|
-1.03 %
|
24.39 %
|
2018-01-03
|
$21.83 |
2018-01-04
|
$21.66 |
2018-03-05
|
$22.10 |
2018-03-05
|
$22.10 |
$23.93 |
$20.75 |
10.48 %
|
-4.20 %
|
4
|
96
|
FTXR
|
SOLD
|
-5.73 %
|
-1.84 %
|
22.47 %
|
2018-01-03
|
$26.36 |
2018-01-04
|
$26.55 |
2018-03-05
|
$25.03 |
2018-03-05
|
$25.03 |
$27.65 |
$24.11 |
4.14 %
|
-9.19 %
|
4
|
97
|
FV
|
SOLD
|
2.65 %
|
1.09 %
|
46.19 %
|
2018-01-03
|
$28.14 |
2018-01-04
|
$28.30 |
2018-03-05
|
$29.67 |
2018-03-05
|
$29.05 |
$30.05 |
$26.73 |
6.18 %
|
-5.55 %
|
4
|
98
|
GENY
|
SOLD
|
0.62 %
|
2.94 %
|
95.63 %
|
2018-01-03
|
$35.34 |
2018-01-04
|
$35.59 |
2018-03-05
|
$36.80 |
2018-03-05
|
$35.81 |
$38.17 |
$33.39 |
7.25 %
|
-6.18 %
|
4
|
99
|
GIII
|
SOLD
|
-2.92 %
|
-0.59 %
|
113.11 %
|
2018-01-03
|
$38.20 |
2018-01-04
|
$38.41 |
2018-03-05
|
$37.30 |
2018-03-05
|
$37.29 |
$40.96 |
$32.87 |
6.64 %
|
-14.42 %
|
4
|
100
|
GOOG
|
SOLD
|
-1.18 %
|
1.11 %
|
69.90 %
|
2018-01-03
|
$1082.48 |
2018-01-04
|
$1088.00 |
2018-03-05
|
$1090.93 |
2018-03-05
|
$1075.14 |
$1186.89 |
$992.56 |
9.09 %
|
-8.77 %
|
4
|
101
|
GOOGL
|
SOLD
|
-1.73 %
|
0.98 %
|
72.13 %
|
2018-01-03
|
$1091.52 |
2018-01-04
|
$1097.09 |
2018-03-05
|
$1094.76 |
2018-03-05
|
$1078.13 |
$1198.00 |
$997.00 |
9.20 %
|
-9.12 %
|
4
|
102
|
GRID
|
SOLD
|
-2.26 %
|
1.30 %
|
39.82 %
|
2018-01-03
|
$51.60 |
2018-01-04
|
$51.88 |
2018-03-05
|
$50.69 |
2018-03-05
|
$50.71 |
$53.73 |
$47.93 |
3.57 %
|
-7.61 %
|
4
|
103
|
GRVY
|
SOLD
|
-4.28 %
|
6.70 %
|
320.84 %
|
2018-01-03
|
$98.58 |
2018-01-04
|
$98.20 |
2018-03-05
|
$99.91 |
2018-03-05
|
$94.00 |
$98.91 |
$63.00 |
0.72 %
|
-35.85 %
|
4
|
104
|
GTLS
|
SOLD
|
3.49 %
|
2.72 %
|
74.14 %
|
2018-01-03
|
$50.99 |
2018-01-04
|
$51.55 |
2018-03-05
|
$55.04 |
2018-03-05
|
$53.35 |
$59.74 |
$43.50 |
15.89 %
|
-15.62 %
|
4
|
105
|
IEUS
|
SOLD
|
-2.63 %
|
0.56 %
|
23.53 %
|
2018-01-03
|
$58.71 |
2018-01-04
|
$58.99 |
2018-03-05
|
$57.81 |
2018-03-05
|
$57.44 |
$62.36 |
$55.49 |
5.71 %
|
-5.93 %
|
4
|
106
|
IFV
|
SOLD
|
-3.41 %
|
0.59 %
|
155.04 %
|
2018-01-03
|
$22.74 |
2018-01-04
|
$22.90 |
2018-03-05
|
$22.35 |
2018-03-05
|
$22.12 |
$24.24 |
$21.26 |
5.85 %
|
-7.16 %
|
4
|
107
|
INDY
|
SOLD
|
-4.62 %
|
0.28 %
|
49.13 %
|
2018-01-03
|
$37.31 |
2018-01-04
|
$37.47 |
2018-03-05
|
$35.88 |
2018-03-05
|
$35.74 |
$39.29 |
$35.27 |
4.86 %
|
-5.87 %
|
4
|
108
|
IXUS
|
SOLD
|
-3.62 %
|
0.40 %
|
66.95 %
|
2018-01-03
|
$64.21 |
2018-01-04
|
$64.60 |
2018-03-05
|
$63.04 |
2018-03-05
|
$62.26 |
$67.93 |
$60.12 |
5.15 %
|
-6.93 %
|
4
|
109
|
KINS
|
SOLD
|
-0.50 %
|
1.24 %
|
69.86 %
|
2018-01-03
|
$19.90 |
2018-01-04
|
$20.10 |
2018-03-05
|
$20.40 |
2018-03-05
|
$20.00 |
$21.70 |
$18.80 |
7.96 %
|
-6.47 %
|
4
|
110
|
LGIH
|
SOLD
|
-28.77 %
|
1.42 %
|
79.14 %
|
2018-01-03
|
$78.77 |
2018-01-04
|
$79.34 |
2018-03-05
|
$57.75 |
2018-03-05
|
$56.51 |
$79.55 |
$55.34 |
0.26 %
|
-30.25 %
|
4
|
111
|
NBIX
|
SOLD
|
2.92 %
|
4.81 %
|
181.66 %
|
2018-01-03
|
$82.98 |
2018-01-04
|
$83.47 |
2018-03-05
|
$90.20 |
2018-03-05
|
$85.91 |
$91.82 |
$74.12 |
10.00 %
|
-11.20 %
|
4
|
112
|
NEPT
|
SOLD
|
-15.25 %
|
-5.93 %
|
59.28 %
|
2018-01-03
|
$2.72 |
2018-01-04
|
$2.95 |
2018-03-05
|
$2.38 |
2018-03-05
|
$2.50 |
$3.59 |
$2.27 |
21.69 %
|
-23.05 %
|
4
|
113
|
NFLX
|
SOLD
|
46.87 %
|
4.63 %
|
201.40 %
|
2018-01-03
|
$205.05 |
2018-01-04
|
$206.20 |
2018-03-05
|
$315.00 |
2018-03-05
|
$302.85 |
$302.85 |
$204.00 |
46.87 %
|
-1.07 %
|
4
|
114
|
ON
|
SOLD
|
4.53 %
|
0.12 %
|
90.97 %
|
2018-01-03
|
$22.78 |
2018-01-04
|
$23.17 |
2018-03-05
|
$24.46 |
2018-03-05
|
$24.22 |
$25.60 |
$20.21 |
10.49 %
|
-12.78 %
|
4
|
115
|
ONEQ
|
SOLD
|
1.89 %
|
1.01 %
|
65.46 %
|
2018-01-03
|
$277.32 |
2018-01-04
|
$279.05 |
2018-03-05
|
$287.67 |
2018-03-05
|
$284.33 |
$294.51 |
$260.03 |
5.54 %
|
-6.82 %
|
4
|
116
|
OVLY
|
SOLD
|
3.29 %
|
0.64 %
|
190.68 %
|
2018-01-03
|
$20.93 |
2018-01-04
|
$20.69 |
2018-03-05
|
$21.90 |
2018-03-05
|
$21.37 |
$23.89 |
$19.60 |
15.47 %
|
-5.27 %
|
4
|
117
|
PIE
|
SOLD
|
-1.83 %
|
-0.05 %
|
48.11 %
|
2018-01-03
|
$21.16 |
2018-01-04
|
$21.31 |
2018-03-05
|
$21.18 |
2018-03-05
|
$20.92 |
$22.22 |
$19.52 |
4.27 %
|
-8.40 %
|
4
|
118
|
PKW
|
SOLD
|
-2.86 %
|
1.16 %
|
82.84 %
|
2018-01-03
|
$59.69 |
2018-01-04
|
$59.86 |
2018-03-05
|
$59.18 |
2018-03-05
|
$58.15 |
$63.49 |
$56.21 |
6.06 %
|
-6.10 %
|
4
|
119
|
PNQI
|
SOLD
|
8.61 %
|
1.95 %
|
99.48 %
|
2018-01-03
|
$119.84 |
2018-01-04
|
$120.93 |
2018-03-05
|
$134.11 |
2018-03-05
|
$131.34 |
$133.27 |
$116.59 |
10.20 %
|
-3.59 %
|
4
|
120
|
PRGS
|
SOLD
|
6.35 %
|
0.90 %
|
145.94 %
|
2018-01-03
|
$43.34 |
2018-01-04
|
$43.44 |
2018-03-05
|
$46.84 |
2018-03-05
|
$46.20 |
$53.60 |
$43.02 |
23.39 %
|
-0.97 %
|
4
|
121
|
PY
|
SOLD
|
0.91 %
|
0.12 %
|
475.18 %
|
2018-01-03
|
$32.75 |
2018-01-09
|
$33.12 |
2018-03-12
|
$33.46 |
2018-03-12
|
$33.42 |
$34.81 |
$31.16 |
5.10 %
|
-5.92 %
|
4
|
122
|
PYZ
|
SOLD
|
-6.86 %
|
1.19 %
|
34.56 %
|
2018-01-03
|
$72.43 |
2018-01-04
|
$73.18 |
2018-03-05
|
$69.01 |
2018-03-05
|
$68.16 |
$75.26 |
$63.76 |
2.84 %
|
-12.87 %
|
4
|
123
|
QQEW
|
SOLD
|
0.05 %
|
1.16 %
|
72.39 %
|
2018-01-03
|
$59.56 |
2018-01-04
|
$59.83 |
2018-03-05
|
$60.87 |
2018-03-05
|
$59.86 |
$63.15 |
$55.43 |
5.55 %
|
-7.35 %
|
4
|
124
|
QQQ
|
SOLD
|
2.91 %
|
1.11 %
|
79.28 %
|
2018-01-03
|
$160.03 |
2018-01-04
|
$160.59 |
2018-03-05
|
$167.83 |
2018-03-05
|
$165.26 |
$170.95 |
$150.13 |
6.45 %
|
-6.51 %
|
4
|
125
|
QQQX
|
SOLD
|
-2.12 %
|
1.87 %
|
94.38 %
|
2018-01-03
|
$24.78 |
2018-01-04
|
$24.98 |
2018-03-05
|
$25.07 |
2018-03-05
|
$24.45 |
$26.10 |
$20.24 |
4.48 %
|
-18.98 %
|
4
|
126
|
QQXT
|
SOLD
|
-1.14 %
|
1.95 %
|
35.81 %
|
2018-01-03
|
$49.84 |
2018-01-04
|
$49.86 |
2018-03-05
|
$49.79 |
2018-03-05
|
$49.29 |
$52.82 |
$46.59 |
5.94 %
|
-6.56 %
|
4
|
127
|
SCZ
|
SOLD
|
-2.19 %
|
0.42 %
|
80.48 %
|
2018-01-03
|
$65.41 |
2018-01-04
|
$65.73 |
2018-03-05
|
$64.91 |
2018-03-05
|
$64.29 |
$69.19 |
$61.73 |
5.26 %
|
-6.09 %
|
4
|
128
|
SKYY
|
SOLD
|
4.43 %
|
1.71 %
|
80.42 %
|
2018-01-03
|
$46.77 |
2018-01-04
|
$46.94 |
2018-03-05
|
$50.05 |
2018-03-05
|
$49.02 |
$50.08 |
$44.10 |
6.69 %
|
-6.05 %
|
4
|
129
|
SPIL
|
SOLD
|
0.94 %
|
0.23 %
|
72.01 %
|
2018-01-03
|
$8.51 |
2018-01-04
|
$8.49 |
2018-03-05
|
$8.62 |
2018-03-05
|
$8.57 |
$8.71 |
$8.25 |
2.59 %
|
-2.83 %
|
4
|
130
|
SPLK
|
SOLD
|
14.27 %
|
-0.93 %
|
180.25 %
|
2018-01-03
|
$88.16 |
2018-01-04
|
$88.58 |
2018-03-05
|
$101.37 |
2018-03-05
|
$101.22 |
$102.61 |
$82.63 |
15.84 %
|
-6.72 %
|
4
|
131
|
STLD
|
SOLD
|
4.93 %
|
-2.11 %
|
77.76 %
|
2018-01-03
|
$45.61 |
2018-01-04
|
$45.80 |
2018-03-05
|
$47.31 |
2018-03-05
|
$48.06 |
$50.70 |
$41.13 |
10.70 %
|
-10.20 %
|
4
|
132
|
SVVC
|
SOLD
|
19.41 %
|
0.92 %
|
221.74 %
|
2018-01-03
|
$9.24 |
2018-01-04
|
$9.12 |
2018-03-05
|
$10.97 |
2018-03-05
|
$10.89 |
$11.16 |
$8.86 |
22.37 %
|
-2.85 %
|
4
|
133
|
TQQQ
|
SOLD
|
5.54 %
|
3.14 %
|
87.12 %
|
2018-01-03
|
$150.11 |
2018-01-04
|
$151.87 |
2018-03-05
|
$167.68 |
2018-03-05
|
$160.29 |
$182.14 |
$121.20 |
19.93 %
|
-20.19 %
|
4
|
134
|
TXN
|
SOLD
|
-0.92 %
|
0.73 %
|
75.31 %
|
2018-01-03
|
$108.43 |
2018-01-04
|
$108.48 |
2018-03-05
|
$109.01 |
2018-03-05
|
$107.48 |
$120.75 |
$96.99 |
11.31 %
|
-10.59 %
|
4
|
135
|
TXRH
|
SOLD
|
0.88 %
|
1.27 %
|
53.93 %
|
2018-01-03
|
$56.17 |
2018-01-04
|
$56.62 |
2018-03-05
|
$58.01 |
2018-03-05
|
$57.12 |
$60.43 |
$53.05 |
6.73 %
|
-6.31 %
|
4
|
136
|
VIGI
|
SOLD
|
-4.97 %
|
1.09 %
|
68.86 %
|
2018-01-03
|
$67.27 |
2018-01-04
|
$67.56 |
2018-03-05
|
$65.13 |
2018-03-05
|
$64.20 |
$70.39 |
$62.15 |
4.19 %
|
-8.01 %
|
4
|
137
|
VKTX
|
SOLD
|
32.16 %
|
0.78 %
|
54.05 %
|
2018-01-03
|
$4.83 |
2018-01-04
|
$4.85 |
2018-03-05
|
$6.42 |
2018-03-05
|
$6.41 |
$7.36 |
$4.12 |
51.75 %
|
-15.05 %
|
4
|
138
|
VNET
|
SOLD
|
-12.56 %
|
-1.64 %
|
55.04 %
|
2018-01-03
|
$9.00 |
2018-01-04
|
$9.00 |
2018-03-05
|
$7.80 |
2018-03-05
|
$7.87 |
$9.59 |
$7.27 |
6.56 %
|
-19.22 %
|
4
|
139
|
VTWG
|
SOLD
|
0.33 %
|
0.55 %
|
126.85 %
|
2018-01-03
|
$137.36 |
2018-01-04
|
$137.53 |
2018-03-05
|
$139.64 |
2018-03-05
|
$137.98 |
$143.94 |
$127.32 |
4.66 %
|
-7.42 %
|
4
|
140
|
VXUS
|
SOLD
|
-3.40 %
|
0.41 %
|
80.66 %
|
2018-01-03
|
$57.78 |
2018-01-04
|
$58.17 |
2018-03-05
|
$56.71 |
2018-03-05
|
$56.19 |
$61.17 |
$54.20 |
5.16 %
|
-6.82 %
|
4
|
141
|
VYMI
|
SOLD
|
-4.39 %
|
0.42 %
|
70.38 %
|
2018-01-03
|
$67.97 |
2018-01-04
|
$69.04 |
2018-03-05
|
$66.94 |
2018-03-05
|
$66.01 |
$72.32 |
$64.31 |
4.75 %
|
-6.85 %
|
4
|
142
|
ZIV
|
SOLD
|
-28.21 %
|
2.14 %
|
43.10 %
|
2018-01-03
|
$91.50 |
2018-01-04
|
$92.15 |
2018-03-05
|
$68.23 |
2018-03-05
|
$66.15 |
$94.42 |
$61.00 |
2.46 %
|
-33.80 %
|
4
|