HIMX	1970-01-01 03:00:00	4.60	4.29	11.40%
HIMX	2020-11-12 15:01:08	4.45	4.29	15.28%
HIMX	2020-11-12 16:01:08	4.38	4.32	13.47%
HIMX	2020-11-12 17:01:10	4.20	4.17	0.73%
HIMX	2020-11-12 18:01:09	4.10	4.08	-0.49%
HIMX	2020-11-12 19:01:08	4.08	4.07	-0.49%
HIMX	2020-11-12 20:01:08	4.10	4.08	0.00%
HIMX	2020-11-12 21:01:08	4.12	4.09	0.49%
HIMX	2020-11-12 22:01:09	4.11	4.08	0.00%
HIMX	2020-11-12 23:01:08	4.09	4.04	-0.98%
HIMX	2020-11-13 01:06:09	4.09	4.04	-4.69%
HIMX	2020-11-13 02:01:07	4.15	4.04	-4.69%
HIMX	2020-11-13 03:01:08	4.15	4.04	-4.69%
HIMX	2020-11-13 04:01:08	4.15	4.04	-4.69%
HIMX	2020-11-13 05:01:08	4.15	4.04	-4.69%
HIMX	2020-11-13 06:01:09	4.15	4.04	-4.69%
HIMX	2020-11-13 07:01:08	4.15	4.04	-4.69%
HIMX	2020-11-13 08:01:09	4.15	4.04	-4.69%
HIMX	2020-11-13 09:01:09	4.15	4.04	-4.69%
HIMX	2020-11-13 10:01:09	4.15	4.04	-4.69%
HIMX	2020-11-13 11:01:07	4.15	4.04	-4.69%
HIMX	2020-11-13 12:01:09	4.46	4.04	-4.69%
HIMX	2020-11-13 13:01:09	4.13	4.04	-4.69%
HIMX	2020-11-13 14:01:08	4.13	4.04	-4.69%
HIMX	2020-11-13 15:01:09	4.13	4.07	-4.69%
HIMX	2020-11-13 16:01:08	4.13	4.00	-4.69%
HIMX	2020-11-13 17:01:19	4.19	4.17	2.96%
HIMX	2020-11-13 18:01:10	4.09	4.08	0.74%
HIMX	2020-11-13 19:01:08	4.11	4.09	0.99%
HIMX	2020-11-13 20:01:08	4.12	4.11	1.23%
HIMX	2020-11-13 21:01:09	4.16	4.15	2.71%
HIMX	2020-11-13 22:01:10	4.20	4.19	3.20%
HIMX	2020-11-13 23:01:09	4.24	4.15	3.20%
HIMX	2020-11-14 01:05:36	4.24	4.17	3.20%
HIMX	2020-11-14 02:01:08	4.24	4.16	3.20%
HIMX	2020-11-14 03:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 04:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 05:01:09	4.24	4.16	2.46%
HIMX	2020-11-14 06:01:09	4.24	4.16	2.46%
HIMX	2020-11-14 07:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 08:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 09:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 10:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 11:01:09	4.24	4.16	2.46%
HIMX	2020-11-14 12:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 13:01:09	4.24	4.16	2.46%
HIMX	2020-11-14 14:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 15:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 16:01:09	4.24	4.16	2.46%
HIMX	2020-11-14 17:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 18:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 19:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 20:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 21:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 22:01:08	4.24	4.16	2.46%
HIMX	2020-11-14 23:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 01:07:51	4.24	4.16	2.46%
HIMX	2020-11-15 02:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 03:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 04:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 05:01:07	4.24	4.16	2.46%
HIMX	2020-11-15 06:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 07:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 08:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 09:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 10:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 11:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 12:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 13:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 14:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 15:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 16:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 17:01:08	4.24	4.16	2.46%
HIMX	2020-11-15 18:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 19:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 20:01:10	4.24	4.16	2.46%
HIMX	2020-11-15 21:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 22:01:09	4.24	4.16	2.46%
HIMX	2020-11-15 23:01:15	4.24	4.16	2.46%
HIMX	2020-11-16 01:06:30	4.24	4.16	2.46%
HIMX	2020-11-16 02:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 03:01:07	4.24	4.16	2.46%
HIMX	2020-11-16 04:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 05:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 06:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 07:01:09	4.24	4.16	2.46%
HIMX	2020-11-16 08:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 09:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 10:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 11:01:09	4.24	4.16	2.46%
HIMX	2020-11-16 12:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 13:01:08	4.24	4.16	2.46%
HIMX	2020-11-16 14:01:09	4.96	4.16	2.46%
HIMX	2020-11-16 15:01:09	4.96	4.16	2.46%
HIMX	2020-11-16 16:01:12	4.25	4.09	2.46%
HIMX	2020-11-16 17:01:14	4.33	4.32	4.09%
HIMX	2020-11-16 18:01:10	4.44	4.42	6.97%
HIMX	2020-11-16 19:01:09	4.45	4.44	6.73%
HIMX	2020-11-16 20:01:09	4.45	4.44	6.73%
HIMX	2020-11-16 21:01:10	4.43	4.41	6.25%
HIMX	2020-11-16 22:01:10	4.50	4.49	8.17%
HIMX	2020-11-16 23:01:09	4.53	4.51	8.89%
HIMX	2020-11-17 01:04:58	4.55	4.46	6.59%
HIMX	2020-11-17 02:01:08	4.55	4.46	7.06%
HIMX	2020-11-17 03:01:08	4.60	4.53	6.59%
HIMX	2020-11-17 04:01:08	4.60	4.53	6.59%
HIMX	2020-11-17 05:01:08	4.60	4.53	6.59%
HIMX	2020-11-17 06:01:09	4.60	4.53	6.59%
HIMX	2020-11-17 07:01:09	4.60	4.53	6.59%
HIMX	2020-11-17 08:01:09	4.60	4.53	6.59%
HIMX	2020-11-17 09:01:09	4.60	4.53	6.59%
HIMX	2020-11-17 10:01:09	4.60	4.53	6.59%
HIMX	2020-11-17 11:01:08	4.60	4.53	6.59%
HIMX	2020-11-17 12:01:10	4.60	4.45	6.59%
HIMX	2020-11-17 13:01:10	4.60	4.45	6.59%
HIMX	2020-11-17 14:01:09	4.99	4.48	6.59%
HIMX	2020-11-17 15:01:10	4.60	4.50	6.59%
HIMX	2020-11-17 16:01:10	4.78	4.57	7.53%
HIMX	2020-11-17 17:02:22	4.44	4.42	-3.53%
HIMX	2020-11-17 18:01:09	4.43	4.41	0.44%
HIMX	2020-11-17 19:01:10	4.52	4.50	2.21%
HIMX	2020-11-17 20:01:08	4.56	4.54	1.99%
HIMX	2020-11-17 21:01:09	4.66	4.65	5.74%
HIMX	2020-11-17 22:01:09	4.65	4.63	5.96%
HIMX	2020-11-17 23:01:09	4.76	4.75	4.86%
HIMX	2020-11-18 01:04:26	4.88	4.59	5.91%
HIMX	2020-11-18 02:02:04	4.88	4.59	5.91%
HIMX	2020-11-18 03:01:08	4.88	4.59	5.91%
HIMX	2020-11-18 04:01:07	4.88	4.59	5.91%
HIMX	2020-11-18 05:01:09	4.88	4.59	5.91%
HIMX	2020-11-18 06:01:08	4.88	4.59	5.91%
HIMX	2020-11-18 07:01:10	4.88	4.59	5.91%
HIMX	2020-11-18 08:01:09	4.88	4.59	5.91%
HIMX	2020-11-18 09:01:08	4.88	4.59	5.91%
HIMX	2020-11-18 10:01:09	4.88	4.59	5.91%
HIMX	2020-11-18 11:01:09	4.88	4.59	5.91%
HIMX	2020-11-18 12:01:09	4.88	4.59	5.91%
HIMX	2020-11-18 13:01:10	4.88	4.59	5.91%
HIMX	2020-11-18 14:01:09	4.88	4.59	5.91%
HIMX	2020-11-18 15:01:10	4.99	4.83	5.91%
HIMX	2020-11-18 16:01:11	4.88	4.83	6.78%
HIMX	2020-11-18 17:02:03	4.71	4.70	-2.89%
HIMX	2020-11-18 18:01:11	4.75	4.74	-1.24%
HIMX	2020-11-18 19:01:09	4.88	4.87	0.62%
HIMX	2020-11-18 20:01:09	4.96	4.95	2.48%
HIMX	2020-11-18 21:01:09	4.89	4.88	1.03%
HIMX	2020-11-18 22:01:10	4.86	4.85	0.21%
HIMX	2020-11-18 23:01:09	4.80	4.79	-1.03%
HIMX	2020-11-19 01:04:30	4.95	4.78	-0.83%
HIMX	2020-11-19 02:01:08	4.94	4.77	-0.83%
HIMX	2020-11-19 03:01:09	4.78	4.77	-0.83%
HIMX	2020-11-19 04:01:09	4.84	4.83	-0.83%
HIMX	2020-11-19 05:01:09	4.94	4.93	-0.83%
HIMX	2020-11-19 06:01:09	4.97	4.96	-0.83%
HIMX	2020-11-19 07:01:10	4.93	4.92	-0.83%
HIMX	2020-11-19 08:01:08	4.90	4.89	-0.83%
HIMX	2020-11-19 09:01:09	4.86	4.85	-0.83%
HIMX	2020-11-19 10:01:09	4.84	4.83	-0.83%
HIMX	2020-11-19 11:01:10	4.84	4.83	-0.83%
HIMX	2020-11-19 12:01:09	4.84	4.83	-0.83%
HIMX	2020-11-19 13:01:08	4.84	4.83	-0.83%
HIMX	2020-11-19 14:01:10	4.84	3.30	-0.83%
HIMX	2020-11-19 15:01:10	5.00	3.30	-0.83%
HIMX	2020-11-19 16:01:09	5.00	4.74	-0.83%
HIMX	2020-11-19 17:01:57	4.74	4.73	-1.25%
HIMX	2020-11-19 18:01:11	4.71	4.70	-1.88%
HIMX	2020-11-19 19:01:23	4.83	4.82	0.63%
HIMX	2020-11-19 20:01:09	4.87	4.86	1.46%
HIMX	2020-11-19 21:01:09	4.89	4.88	1.88%
HIMX	2020-11-19 22:01:09	4.84	4.83	0.83%
HIMX	2020-11-19 23:01:09	4.84	4.83	0.63%
HIMX	2020-11-20 01:05:03	4.93	4.80	1.26%
HIMX	2020-11-20 02:01:09	4.93	4.80	1.26%
HIMX	2020-11-20 03:01:08	4.94	4.40	1.26%
HIMX	2020-11-20 04:01:08	4.94	4.40	1.26%
HIMX	2020-11-20 05:01:08	4.94	4.40	1.26%
HIMX	2020-11-20 06:01:08	4.94	4.40	1.26%
HIMX	2020-11-20 07:01:08	4.94	4.40	1.26%
HIMX	2020-11-20 08:01:09	4.94	4.40	1.26%
HIMX	2020-11-20 09:01:10	4.94	4.40	1.26%
HIMX	2020-11-20 10:01:10	4.94	4.40	1.26%
HIMX	2020-11-20 11:01:08	4.94	4.40	1.26%
HIMX	2020-11-20 12:01:09	4.94	4.40	1.26%
HIMX	2020-11-20 13:01:11	4.94	4.40	1.26%
HIMX	2020-11-20 14:01:09	5.98	4.40	1.26%
HIMX	2020-11-20 15:01:10	5.98	4.82	1.26%
HIMX	2020-11-20 16:01:10	5.00	4.89	3.77%
HIMX	2020-11-20 17:01:22	5.03	5.02	3.31%
HIMX	2020-11-20 18:01:10	5.08	5.07	4.96%
HIMX	2020-11-20 19:01:10	5.08	5.07	4.75%
HIMX	2020-11-20 20:01:08	5.10	5.09	5.17%
HIMX	2020-11-20 21:01:10	5.15	5.14	6.20%
HIMX	2020-11-20 21:21:59	Take a look at this Watchlist: $BGCP $BLIN $CLNE $HIMX $IGC $KERN $TLRY $UAN #scnDollHiVol DateTime: 2020-11-20 14:21 ET Highlight
HIMX	2020-11-20 22:01:10	5.19	5.18	7.02%
HIMX	2020-11-20 23:01:08	5.16	5.15	6.61%
HIMX	2020-11-21 00:57:30	(4 of 6) Software: +1.27%; 41 of 58 Up (>=4%: $CRNC $SPT $APPS $VERI $FUBO $LSPD $ZM $U $DCT $APPN $TEAM $ESTC $NUAN) Semis: +1.23%; 23 of 42 Up (>=4%: $BEEM $OIIM $HIMX $JKS $SEDG $DQ) Consumer: +1.11%; 24 of 42 Up (>=4%: $WKHS $WPRT $SOLO $XPEV $FUV $CROX $DAO $RIDE) Highlight
HIMX	2020-11-21 01:04:39	5.23	5.11	6.97%
HIMX	2020-11-21 02:01:08	5.24	5.10	6.56%
HIMX	2020-11-21 03:01:08	10.00	4.75	6.56%
HIMX	2020-11-21 04:01:08	10.00	4.75	6.56%
HIMX	2020-11-21 05:01:08	10.00	4.75	6.56%
HIMX	2020-11-21 06:01:08	10.00	4.75	6.56%
HIMX	2020-11-21 07:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 08:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 09:01:07	10.00	4.75	6.56%
HIMX	2020-11-21 10:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 11:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 12:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 13:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 14:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 15:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 16:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 17:01:08	10.00	4.75	6.56%
HIMX	2020-11-21 18:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 19:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 20:01:10	10.00	4.75	6.56%
HIMX	2020-11-21 21:01:10	10.00	4.75	6.56%
HIMX	2020-11-21 22:01:09	10.00	4.75	6.56%
HIMX	2020-11-21 23:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 01:06:20	10.00	4.75	6.56%
HIMX	2020-11-22 02:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 03:01:07	10.00	4.75	6.56%
HIMX	2020-11-22 04:01:07	10.00	4.75	6.56%
HIMX	2020-11-22 05:01:07	10.00	4.75	6.56%
HIMX	2020-11-22 06:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 07:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 08:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 09:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 10:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 11:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 12:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 13:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 14:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 15:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 16:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 17:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 18:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 19:01:12	10.00	4.75	6.56%
HIMX	2020-11-22 20:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 21:01:09	10.00	4.75	6.56%
HIMX	2020-11-22 22:01:08	10.00	4.75	6.56%
HIMX	2020-11-22 23:01:13	10.00	4.75	6.56%
HIMX	2020-11-23 01:05:34	10.00	4.75	6.56%
HIMX	2020-11-23 02:01:08	10.00	4.75	6.56%
HIMX	2020-11-23 03:01:07	10.00	4.75	6.56%
HIMX	2020-11-23 04:01:08	10.00	4.75	6.56%
HIMX	2020-11-23 05:01:09	10.00	4.75	6.56%
HIMX	2020-11-23 06:01:08	10.00	4.75	6.56%
HIMX	2020-11-23 07:01:10	10.00	4.75	6.56%
HIMX	2020-11-23 08:01:09	10.00	4.75	6.56%
HIMX	2020-11-23 09:01:09	10.00	4.75	6.56%
HIMX	2020-11-23 10:01:10	10.00	4.75	6.56%
HIMX	2020-11-23 11:01:09	10.00	4.75	6.56%
HIMX	2020-11-23 12:01:11	5.14	4.75	6.56%
HIMX	2020-11-23 13:01:09	5.14	4.75	6.56%
HIMX	2020-11-23 14:01:09	5.10	5.18	4.51%
HIMX	2020-11-23 15:01:11	5.24	5.20	4.51%
HIMX	2020-11-23 16:01:10	5.24	5.20	7.38%
HIMX	2020-11-23 17:01:15	5.38	5.37	3.46%
HIMX	2020-11-23 18:01:12	5.38	5.37	3.46%
HIMX	2020-11-23 19:01:11	5.54	5.53	6.54%
HIMX	2020-11-23 20:01:09	5.77	5.76	10.77%
HIMX	2020-11-23 21:01:09	5.82	5.81	11.92%
HIMX	2020-11-23 22:01:09	5.83	5.82	11.92%
HIMX	2020-11-23 23:01:09	5.88	5.87	13.08%
HIMX	2020-11-24 01:04:40	5.98	5.56	15.31%
HIMX	2020-11-24 02:01:09	5.98	5.96	15.31%
HIMX	2020-11-24 03:01:09	18.00	5.38	15.89%
HIMX	2020-11-24 04:01:09	18.00	5.38	15.89%
HIMX	2020-11-24 05:01:09	18.00	5.38	15.89%
HIMX	2020-11-24 06:01:08	18.00	5.38	15.89%
HIMX	2020-11-24 07:01:10	18.00	5.38	15.89%
HIMX	2020-11-24 08:01:08	18.00	5.38	15.89%
HIMX	2020-11-24 09:01:13	18.00	5.38	15.89%
HIMX	2020-11-24 10:01:10	18.00	5.38	15.89%
HIMX	2020-11-24 11:01:10	18.00	5.38	15.89%
HIMX	2020-11-24 12:01:14	18.00	4.75	15.89%
HIMX	2020-11-24 13:01:10	18.00	4.75	15.89%
HIMX	2020-11-24 14:01:11	6.17	5.98	19.57%
HIMX	2020-11-24 15:01:10	6.56	5.98	19.38%
HIMX	2020-11-24 16:01:13	6.25	6.17	20.74%
HIMX	2020-11-24 17:02:07	5.66	5.65	-4.07%
HIMX	2020-11-24 18:01:13	5.54	5.53	-6.27%
HIMX	2020-11-24 19:01:44	5.53	5.52	-6.27%
HIMX	2020-11-24 20:01:09	5.60	5.59	-5.08%
HIMX	2020-11-24 21:01:09	5.75	5.74	-2.71%
HIMX	2020-11-24 22:01:10	5.77	5.76	-2.20%
HIMX	2020-11-24 23:01:09	5.85	5.79	-1.02%
HIMX	2020-11-25 01:04:29	5.92	5.90	-1.67%
HIMX	2020-11-25 02:01:08	5.90	5.71	-1.67%
HIMX	2020-11-25 03:01:09	5.90	5.71	-2.67%
HIMX	2020-11-25 04:01:09	5.90	5.71	-2.67%
HIMX	2020-11-25 05:01:10	5.90	5.71	-2.67%
HIMX	2020-11-25 06:01:09	5.90	5.71	-2.67%
HIMX	2020-11-25 07:01:10	5.90	5.71	-2.67%
HIMX	2020-11-25 08:01:08	5.90	5.71	-2.67%
HIMX	2020-11-25 09:01:07	5.90	5.71	-2.67%
HIMX	2020-11-25 10:01:09	5.90	5.71	-2.67%
HIMX	2020-11-25 11:01:09	5.90	5.71	-2.67%
HIMX	2020-11-25 12:01:09	5.90	3.41	-2.67%
HIMX	2020-11-25 13:01:09	5.84	3.41	-2.67%
HIMX	2020-11-25 14:01:10	6.84	3.41	-2.67%
HIMX	2020-11-25 15:01:10	5.90	3.41	-2.67%
HIMX	2020-11-25 16:01:09	5.99	5.84	-0.33%
HIMX	2020-11-25 18:01:12	5.81	5.80	-0.68%
HIMX	2020-11-25 19:01:10	5.85	5.84	0.00%
HIMX	2020-11-25 20:01:10	5.87	5.86	0.34%
HIMX	2020-11-25 21:01:09	5.82	5.81	-0.34%
HIMX	2020-11-25 22:01:11	5.80	5.79	-0.68%
HIMX	2020-11-25 23:01:10	5.78	5.77	-1.20%
HIMX	2020-11-26 01:05:28	5.84	5.75	-3.05%
HIMX	2020-11-26 02:01:08	5.84	5.75	-1.02%
HIMX	2020-11-26 03:01:08	5.84	5.75	-1.02%
HIMX	2020-11-26 04:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 05:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 06:01:09	5.84	5.75	-1.02%
HIMX	2020-11-26 07:01:09	5.84	5.75	-1.02%
HIMX	2020-11-26 08:01:09	5.84	5.75	-1.02%
HIMX	2020-11-26 09:01:08	5.84	5.75	-1.02%
HIMX	2020-11-26 10:01:09	5.84	5.75	-1.02%
HIMX	2020-11-26 11:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 12:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 13:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 14:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 15:01:09	5.84	5.75	-1.02%
HIMX	2020-11-26 16:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 17:01:08	5.84	5.75	-1.02%
HIMX	2020-11-26 18:01:09	5.84	5.75	-1.02%
HIMX	2020-11-26 19:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 20:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 21:01:11	5.84	5.75	-1.02%
HIMX	2020-11-26 22:01:10	5.84	5.75	-1.02%
HIMX	2020-11-26 23:01:09	5.84	5.75	-1.02%
HIMX	2020-11-27 01:05:58	5.84	5.75	-1.02%
HIMX	2020-11-27 02:01:09	5.84	5.75	-1.02%
HIMX	2020-11-27 03:01:10	5.84	5.75	-1.02%
HIMX	2020-11-27 04:01:09	5.84	5.75	-1.02%
HIMX	2020-11-27 05:01:09	5.84	5.75	-1.02%
HIMX	2020-11-27 06:01:10	5.84	5.75	-1.02%
HIMX	2020-11-27 07:01:09	5.84	5.75	-1.02%
HIMX	2020-11-27 08:01:08	5.84	5.75	-1.02%
HIMX	2020-11-27 09:01:08	5.84	5.75	-1.02%
HIMX	2020-11-27 10:01:08	5.84	5.75	-1.02%
HIMX	2020-11-27 12:01:58	5.84	5.75	-1.02%
HIMX	2020-11-27 13:01:12	5.84	5.75	-1.02%
HIMX	2020-11-27 14:01:09	5.85	5.76	-1.02%
HIMX	2020-11-27 15:01:08	5.78	5.65	-2.03%
HIMX	2020-11-27 16:01:11	7.48	5.65	-2.03%
HIMX	2020-11-27 17:01:10	5.95	5.94	1.71%
HIMX	2020-11-27 18:01:23	6.20	6.19	5.99%
HIMX	2020-11-27 19:01:19	6.46	6.45	10.62%
HIMX	2020-11-27 20:01:11	6.91	6.85	18.32%
HIMX	2020-11-27 21:01:10	7.02	6.94	19.18%
HIMX	2020-11-27 22:01:11	7.11	6.70	21.23%
HIMX	2020-11-27 23:01:10	7.10	6.70	19.86%
HIMX	2020-11-28 01:04:55	7.05	6.70	20.07%
HIMX	2020-11-28 02:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 03:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 04:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 05:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 06:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 07:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 08:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 09:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 10:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 11:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 12:01:11	7.05	6.70	20.07%
HIMX	2020-11-28 13:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 15:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 16:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 17:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 18:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 19:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 20:01:09	7.05	6.70	20.07%
HIMX	2020-11-28 21:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 22:01:10	7.05	6.70	20.07%
HIMX	2020-11-28 23:01:10	7.05	6.70	20.07%
HIMX	2020-11-29 01:05:56	7.05	6.70	20.07%
HIMX	2020-11-29 02:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 03:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 04:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 05:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 06:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 07:01:09	7.05	6.70	20.07%
HIMX	2020-11-29 08:01:07	7.05	6.70	20.07%
HIMX	2020-11-29 09:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 10:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 11:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 12:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 13:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 14:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 15:01:09	7.05	6.70	20.07%
HIMX	2020-11-29 16:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 17:01:09	7.05	6.70	20.07%
HIMX	2020-11-29 18:01:09	7.05	6.70	20.07%
HIMX	2020-11-29 19:01:10	7.05	6.70	20.07%
HIMX	2020-11-29 20:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 21:01:08	7.05	6.70	20.07%
HIMX	2020-11-29 22:01:09	7.05	6.70	20.07%
HIMX	2020-11-29 23:01:15	7.05	6.70	20.07%
HIMX	2020-11-30 01:06:36	7.05	6.70	20.07%
HIMX	2020-11-30 02:01:07	7.05	6.70	20.07%
HIMX	2020-11-30 03:01:08	7.05	6.70	20.07%
HIMX	2020-11-30 04:01:07	7.05	6.70	20.07%
HIMX	2020-11-30 05:01:08	7.05	6.70	20.07%
HIMX	2020-11-30 06:05:40	7.05	6.70	20.07%
HIMX	2020-11-30 07:01:08	7.05	6.70	20.07%
HIMX	2020-11-30 08:01:08	7.05	6.70	20.07%
HIMX	2020-11-30 09:01:22	7.05	6.70	20.07%
HIMX	2020-11-30 10:01:09	7.05	6.70	20.07%
HIMX	2020-11-30 11:01:08	7.05	6.70	20.07%
HIMX	2020-11-30 12:01:11	7.05	5.80	19.21%
HIMX	2020-11-30 13:01:09	7.05	6.95	19.21%
HIMX	2020-11-30 14:01:08	7.05	6.95	19.21%
HIMX	2020-11-30 15:01:09	7.12	6.50	18.52%
HIMX	2020-11-30 16:01:09	6.91	6.86	17.67%
HIMX	2020-11-30 17:01:10	6.65	6.62	-5.14%
HIMX	2020-11-30 18:01:10	6.38	6.37	-10.14%
HIMX	2020-11-30 19:01:09	6.32	6.31	-9.71%
HIMX	2020-11-30 20:01:09	6.51	6.50	-7.14%
HIMX	2020-11-30 21:01:10	6.57	6.56	-6.14%
HIMX	2020-11-30 22:01:10	6.59	6.58	-6.00%
HIMX	2020-11-30 23:01:10	6.88	6.55	-5.29%
HIMX	2020-12-01 01:04:29	6.88	6.58	-1.33%
HIMX	2020-12-01 02:01:07	6.88	6.58	-1.33%
HIMX	2020-12-01 03:01:09	6.88	6.58	-1.33%
HIMX	2020-12-01 04:01:07	6.88	6.58	-1.33%
HIMX	2020-12-01 05:01:07	6.88	6.58	-1.33%
HIMX	2020-12-01 06:01:07	6.88	6.58	-1.33%
HIMX	2020-12-01 07:01:07	6.88	6.58	-1.33%
HIMX	2020-12-01 08:01:08	6.88	6.58	-1.33%
HIMX	2020-12-01 09:01:08	6.88	6.58	-1.33%
HIMX	2020-12-01 10:01:12	6.88	6.58	-1.33%
HIMX	2020-12-01 11:01:09	6.88	6.58	-1.33%
HIMX	2020-12-01 12:01:11	6.88	6.58	-1.33%
HIMX	2020-12-01 13:01:10	6.88	6.58	-1.33%
HIMX	2020-12-01 14:01:09	6.88	2.00	-1.33%
HIMX	2020-12-01 15:01:09	7.02	5.79	-1.33%
HIMX	2020-12-01 16:01:10	6.89	6.59	0.00%
HIMX	2020-12-01 17:01:09	6.63	6.61	0.76%
HIMX	2020-12-01 18:01:09	6.64	6.62	0.76%
HIMX	2020-12-01 19:01:10	6.83	6.82	3.80%
HIMX	2020-12-01 20:01:11	6.83	6.82	3.80%
HIMX	2020-12-01 21:01:11	6.83	6.82	3.65%
HIMX	2020-12-01 22:01:10	6.77	6.76	2.74%
HIMX	2020-12-01 23:01:10	6.72	6.71	2.13%
HIMX	2020-12-02 01:04:45	6.90	6.70	-1.32%
HIMX	2020-12-02 02:01:07	6.92	6.78	1.47%

Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 98