"Open","High","Low","Close","Volume","Date","Emiten"
85.5,87,80,87,202226400,"2017-07-03","HOKI"
87,88,81.5,83,197477200,"2017-07-04","HOKI"
83,87.5,82.5,86.5,110545200,"2017-07-05","HOKI"
86.5,93,85.5,91,294411600,"2017-07-06","HOKI"
91.5,93,88.5,89,71145600,"2017-07-07","HOKI"
90,95,86,89,42704800,"2017-07-10","HOKI"
89,89,86,86.5,21654000,"2017-07-11","HOKI"
86.5,89,84.5,89,34610000,"2017-07-12","HOKI"
88.5,89,85,88,31828000,"2017-07-13","HOKI"
88,88.5,86,87,14915600,"2017-07-14","HOKI"
87,89,86.5,87.5,33879600,"2017-07-17","HOKI"
87.5,100.5,87.5,97,400430800,"2017-07-18","HOKI"
97.5,99.5,94,98,70292000,"2017-07-19","HOKI"
98,102,97,101,253573600,"2017-07-20","HOKI"
100.5,114,98,103.5,336040000,"2017-07-21","HOKI"
100,103.5,91.5,96,436258000,"2017-07-24","HOKI"
96,99,93,93.5,69215600,"2017-07-25","HOKI"
93.5,95.5,90.5,92.5,77538000,"2017-07-26","HOKI"
93,95,91.5,95,57244800,"2017-07-27","HOKI"
95,102.5,93.5,100,207603200,"2017-07-28","HOKI"
101,104,99.5,100.5,110602000,"2017-07-31","HOKI"
100,100.5,98,98,21615600,"2017-08-01","HOKI"
96,97.5,93.5,96,39740400,"2017-08-02","HOKI"
96,97,94.5,96.5,25502000,"2017-08-03","HOKI"
97,97,93,93.5,53718800,"2017-08-04","HOKI"
93.5,96,92,93,61099600,"2017-08-07","HOKI"
93,93.5,90.5,93.5,40912400,"2017-08-08","HOKI"
93.5,95,92,93.5,26008000,"2017-08-09","HOKI"
93,93.5,88.5,91,57274000,"2017-08-10","HOKI"
91,92.5,88.5,92.5,65988000,"2017-08-11","HOKI"
92.5,96,92.5,95,160577200,"2017-08-14","HOKI"
95,97,94.5,95,125022400,"2017-08-15","HOKI"
95,95,92,93.5,66474800,"2017-08-16","HOKI"
93.5,93.5,93.5,93.5,0,"2017-08-17","HOKI"
93.5,94,91,92.5,66077200,"2017-08-18","HOKI"
92.5,93.5,91.5,91.5,52635600,"2017-08-21","HOKI"
92.5,93,91.5,92.5,58730800,"2017-08-22","HOKI"
92.5,93.5,91,92.5,68233200,"2017-08-23","HOKI"
92,94.5,70,75,386698000,"2017-08-24","HOKI"
75.5,82.5,75.5,79.5,162536000,"2017-08-25","HOKI"
79.5,81,77,77,81486000,"2017-08-28","HOKI"
77.5,78.5,76.5,78.5,15345600,"2017-08-29","HOKI"
78.5,79.5,77.5,77.5,84438000,"2017-08-30","HOKI"
77.5,79,77,78,82951600,"2017-08-31","HOKI"
78,78,78,78,0,"2017-09-01","HOKI"
78,78.5,72.5,75,23224000,"2017-09-04","HOKI"
75,75.5,72.5,72.5,12241200,"2017-09-05","HOKI"
73,73.5,71.5,72,24954800,"2017-09-06","HOKI"
72,76,71.5,72,40859600,"2017-09-07","HOKI"
72.5,73.5,70.5,72.5,18966400,"2017-09-08","HOKI"
73.5,75,73,74.5,9784000,"2017-09-11","HOKI"
74.5,74.5,71.5,72,11006800,"2017-09-12","HOKI"
72,74,72,72,80197200,"2017-09-13","HOKI"
72,73,67.5,71,38146400,"2017-09-14","HOKI"
71.5,72.5,69.5,70,15488400,"2017-09-15","HOKI"
70,70.5,67,69,25059600,"2017-09-18","HOKI"
69.5,73,69.5,72,42648000,"2017-09-19","HOKI"
72,74.5,70,71.5,32090000,"2017-09-20","HOKI"
71.5,71.5,71.5,71.5,0,"2017-09-21","HOKI"
71,73.5,70.5,72.5,7468000,"2017-09-22","HOKI"
73,73,69.5,71.5,4703600,"2017-09-25","HOKI"
71.5,72.5,70.5,70.5,6612000,"2017-09-26","HOKI"
70.5,78.5,70,77.5,108094800,"2017-09-27","HOKI"
77.5,80.5,75,79,104425200,"2017-09-28","HOKI"
79,83.5,78.5,82.5,114146400,"2017-09-29","HOKI"
81.5,84.5,79.5,80.5,69194000,"2017-10-02","HOKI"
80.5,82.5,80.5,82,68035600,"2017-10-03","HOKI"
82,86,81.5,84.5,74817200,"2017-10-04","HOKI"
84.5,86,82,83.5,53718400,"2017-10-05","HOKI"
83.5,84.5,83,83,29067600,"2017-10-06","HOKI"
82.5,84.5,77.5,79,42241200,"2017-10-09","HOKI"
79.5,81,77.5,80,41263600,"2017-10-10","HOKI"
80,81.5,78.5,79,22724000,"2017-10-11","HOKI"
78.5,81,78.5,79,26342000,"2017-10-12","HOKI"
79.5,79.5,79,79,16522000,"2017-10-13","HOKI"
79,80.5,77,77,27490400,"2017-10-16","HOKI"
77,79.5,75,77,31212800,"2017-10-17","HOKI"
77,78.5,74.5,76.5,53606800,"2017-10-18","HOKI"
76.5,78,74.5,76.5,34178400,"2017-10-19","HOKI"
77,78,76,78,26054800,"2017-10-20","HOKI"
78,79.5,78,78,26050000,"2017-10-23","HOKI"
78.5,79,77.5,77.5,18742400,"2017-10-24","HOKI"
78.5,79.5,77.5,79.5,39604000,"2017-10-25","HOKI"
79.5,80.5,77.5,78,42612400,"2017-10-26","HOKI"
78,78.5,76.5,77,23971600,"2017-10-27","HOKI"
77,78.5,75,75.5,31984800,"2017-10-30","HOKI"
76.5,79.5,75.5,79,42095600,"2017-10-31","HOKI"
79,79.5,75.5,78.5,20818400,"2017-11-01","HOKI"
78.5,85,77.5,82.5,99645600,"2017-11-02","HOKI"
82.5,84,80.5,80.5,15652800,"2017-11-03","HOKI"
80.5,80.5,78,79,6724800,"2017-11-06","HOKI"
79,79,77,77.5,23788400,"2017-11-07","HOKI"
78,78.5,77.5,77.5,19155200,"2017-11-08","HOKI"
78,80,78,79.5,14006000,"2017-11-09","HOKI"
80,87,79,85,154213600,"2017-11-10","HOKI"
85.5,93,85,90.5,242015600,"2017-11-13","HOKI"
91,94,88,89,82160000,"2017-11-14","HOKI"
89,90,86,90,67328800,"2017-11-15","HOKI"
90.5,91,87,87.5,61807600,"2017-11-16","HOKI"
87.5,90,87,87,59887200,"2017-11-17","HOKI"
87,89.5,87,87.5,59860400,"2017-11-20","HOKI"
87.5,89,87.5,88.5,52018800,"2017-11-21","HOKI"
88.5,90,88,90,63593600,"2017-11-22","HOKI"
90.5,96.5,90.5,96,276710400,"2017-11-23","HOKI"
96.5,99,93,95.5,112695600,"2017-11-24","HOKI"
95.5,95.5,92.5,93,53498800,"2017-11-27","HOKI"
93,93.5,80,92,118438400,"2017-11-28","HOKI"
92,94.5,91,94,63806000,"2017-11-29","HOKI"
94,94.5,90,94,72511600,"2017-11-30","HOKI"
94,94,94,94,0,"2017-12-01","HOKI"
94,94.5,89,89,67307200,"2017-12-04","HOKI"
89.5,91.5,85,87,63722000,"2017-12-05","HOKI"
87,90,85.5,90,53864800,"2017-12-06","HOKI"
89,89.5,87,87,46306000,"2017-12-07","HOKI"
86.5,89,86,87.5,55055600,"2017-12-08","HOKI"
87.5,89,85.5,85.5,59331600,"2017-12-11","HOKI"
87,87,83,86,59234800,"2017-12-12","HOKI"
87,87.5,83,83,59468400,"2017-12-13","HOKI"
84,87.5,84,87.5,63778000,"2017-12-14","HOKI"
87,89.5,86.5,87.5,57824800,"2017-12-15","HOKI"
87.5,89.5,86.5,87.5,59449600,"2017-12-18","HOKI"
87.5,88,86.5,86.5,58105600,"2017-12-19","HOKI"
86.5,87,85.5,85.5,60733200,"2017-12-20","HOKI"
86.5,88,85,88,59772400,"2017-12-21","HOKI"
87.5,87.5,86,86.5,62202400,"2017-12-22","HOKI"
86.5,86.5,86.5,86.5,0,"2017-12-25","HOKI"
86.5,86.5,86.5,86.5,0,"2017-12-26","HOKI"
86.5,87.5,85.5,87,60729200,"2017-12-27","HOKI"
87,88,86,86.5,48523600,"2017-12-28","HOKI"
87,87.5,85.5,86,74602800,"2017-12-29","HOKI"
86,86,86,86,0,"2018-01-01","HOKI"
86,87,86,86.5,62098400,"2018-01-02","HOKI"
87,87.5,83.5,86.5,43206400,"2018-01-03","HOKI"
87,87,84.5,84.5,16586800,"2018-01-04","HOKI"
85.5,86,84,84,46417600,"2018-01-05","HOKI"
84.5,85.5,82.5,82.5,47778800,"2018-01-08","HOKI"
82.5,84.5,81,81.5,55798800,"2018-01-09","HOKI"
81.5,83.5,80.5,81,60676400,"2018-01-10","HOKI"
81,82.5,80.5,82.5,67489600,"2018-01-11","HOKI"
82.5,85,82.5,84,53381600,"2018-01-12","HOKI"
84,86,84,84,53756400,"2018-01-15","HOKI"
84,85,82,83,47293200,"2018-01-16","HOKI"
84,84,81.5,83,10083600,"2018-01-17","HOKI"
83,91,83,90.5,112950800,"2018-01-18","HOKI"
90.5,91.5,83.5,87.5,77199200,"2018-01-19","HOKI"
87.5,87.5,84.5,87,70504000,"2018-01-22","HOKI"
87,87,84,84.5,61430800,"2018-01-23","HOKI"
84.5,86,84,85,72322000,"2018-01-24","HOKI"
85.5,89,85,87,78723200,"2018-01-25","HOKI"
87,89.5,87,89.5,66005600,"2018-01-26","HOKI"
89.5,91,88.5,90.5,59328000,"2018-01-29","HOKI"
90,92.5,87.5,90,77899200,"2018-01-30","HOKI"
90,104.5,87.5,100,293004000,"2018-01-31","HOKI"
100,107.5,99,102,243608000,"2018-02-01","HOKI"
102,102,96.5,100,53793200,"2018-02-02","HOKI"
99.5,100,98,100,56680400,"2018-02-05","HOKI"
99.5,102,95.5,100,77307200,"2018-02-06","HOKI"
101,102.5,99.5,102,66266400,"2018-02-07","HOKI"
102,105,101,102.5,73996400,"2018-02-08","HOKI"
102.5,110,101.5,107.5,145011600,"2018-02-09","HOKI"
107.5,109.5,106,108,59565600,"2018-02-12","HOKI"
108,108.5,106.5,108,64545600,"2018-02-13","HOKI"
108,112.5,108,108.5,98920800,"2018-02-14","HOKI"
108.5,111,107,110.5,114620400,"2018-02-15","HOKI"
110.5,110.5,110.5,110.5,0,"2018-02-16","HOKI"
110.5,112.5,110,112.5,106529200,"2018-02-19","HOKI"
113,116,107,108.5,139256400,"2018-02-20","HOKI"
108.5,113,107.5,111,61015200,"2018-02-21","HOKI"
111.5,113.5,111,112.5,48178000,"2018-02-22","HOKI"
112.5,118,112.5,115.5,140066000,"2018-02-23","HOKI"
116,126.25,115.5,120,242872800,"2018-02-26","HOKI"
120,121,118.5,119.5,59216400,"2018-02-27","HOKI"
119.5,123.5,117.5,122.5,112151600,"2018-02-28","HOKI"
123,128.75,123,126.25,102127600,"2018-03-01","HOKI"
126.25,132.5,125,128.75,84878400,"2018-03-02","HOKI"
128.75,133.75,127.5,130,66651600,"2018-03-05","HOKI"
130,133.75,128.75,130,85237600,"2018-03-06","HOKI"
130,131.25,126.25,128.75,66201200,"2018-03-07","HOKI"
130,131.25,123,130,76229600,"2018-03-08","HOKI"
131.25,138.75,130,133.75,108419600,"2018-03-09","HOKI"
135,140,133.75,136.25,84862400,"2018-03-12","HOKI"
136.25,138.75,132.5,136.25,77920000,"2018-03-13","HOKI"
136.25,136.25,133.75,136.25,40908400,"2018-03-14","HOKI"
137.5,140,132.5,132.5,56030400,"2018-03-15","HOKI"
132.5,133.75,124.5,132.5,44123600,"2018-03-16","HOKI"
132.5,136.25,125,132.5,76834000,"2018-03-19","HOKI"
131.25,133.75,126.25,131.25,58143200,"2018-03-20","HOKI"
132.5,138.75,131.25,137.5,66350400,"2018-03-21","HOKI"
138.75,138.75,133.75,137.5,48431600,"2018-03-22","HOKI"
133.75,136.25,127.5,132.5,47203600,"2018-03-23","HOKI"
133.75,133.75,130,133.75,48159600,"2018-03-26","HOKI"
133.75,135,131.25,135,44579200,"2018-03-27","HOKI"
133.75,136.25,132.5,136.25,40977200,"2018-03-28","HOKI"
136.25,136.25,133.75,135,44105200,"2018-03-29","HOKI"
135,135,135,135,0,"2018-03-30","HOKI"
136.25,137.5,133.75,136.25,43815600,"2018-04-02","HOKI"
135,142.5,135,138.75,66614000,"2018-04-03","HOKI"
138.75,138.75,135,137.5,50304800,"2018-04-04","HOKI"
137.5,138.75,136.25,137.5,39934400,"2018-04-05","HOKI"
137.5,138.75,135,138.75,39368400,"2018-04-06","HOKI"
138.75,138.75,130,135,55968800,"2018-04-09","HOKI"
135,135,128.75,135,60344000,"2018-04-10","HOKI"
133.75,135,130,135,42191200,"2018-04-11","HOKI"
135,135,132.5,135,41244400,"2018-04-12","HOKI"
133.75,135,132.5,133.75,40444400,"2018-04-13","HOKI"
133.75,133.75,133.75,133.75,0,"2018-04-16","HOKI"
133.75,133.75,133.75,133.75,0,"2018-04-17","HOKI"
148.75,152.5,142.5,147.5,140106000,"2018-04-18","HOKI"
147.5,147.5,147.5,147.5,0,"2018-04-19","HOKI"
147.5,147.5,147.5,147.5,0,"2018-04-20","HOKI"
165,165,161.25,162.5,74840000,"2018-04-23","HOKI"
163.75,163.75,156.25,158.75,70750400,"2018-04-24","HOKI"
158.75,158.75,158.75,158.75,0,"2018-04-25","HOKI"
158.75,158.75,158.75,158.75,0,"2018-04-26","HOKI"
158.75,158.75,158.75,158.75,0,"2018-04-27","HOKI"
163.75,171.25,163.75,166.25,102762000,"2018-04-30","HOKI"
166.25,166.25,166.25,166.25,0,"2018-05-01","HOKI"
167.5,168.75,161.25,162.5,58186800,"2018-05-02","HOKI"
162.5,162.5,155,160,45258800,"2018-05-03","HOKI"
160,163.75,155,162.5,79938800,"2018-05-04","HOKI"
185,185,163.75,183.75,266762400,"2018-05-07","HOKI"
185,191.25,178.75,181.25,154276800,"2018-05-08","HOKI"
182.5,187.5,180,183.75,67627600,"2018-05-09","HOKI"
183.75,183.75,183.75,183.75,0,"2018-05-10","HOKI"
183.75,190,183.75,187.5,116367200,"2018-05-11","HOKI"
188.75,190,182.5,187.5,58112400,"2018-05-14","HOKI"
187.5,188.75,183.75,185,59017200,"2018-05-15","HOKI"
185,186.25,180,185,62679200,"2018-05-16","HOKI"
185,197.5,185,192.5,134207600,"2018-05-17","HOKI"
192.5,193.75,187.5,190,78276800,"2018-05-18","HOKI"
191.25,200,190,197.5,154772400,"2018-05-21","HOKI"
197.5,201.25,195,195,97615200,"2018-05-22","HOKI"
196.25,201.25,191.25,195,64606800,"2018-05-23","HOKI"
195,208.75,192.5,207.5,314874800,"2018-05-24","HOKI"
208.75,213.75,201.25,205,172994000,"2018-05-25","HOKI"
205,208.75,198.75,202.5,163953600,"2018-05-28","HOKI"
202.5,202.5,202.5,202.5,0,"2018-05-29","HOKI"
202.5,210,200,206.25,213751600,"2018-05-30","HOKI"
206.25,210,203.75,203.75,179344800,"2018-05-31","HOKI"
203.75,203.75,203.75,203.75,0,"2018-06-01","HOKI"
203.75,208.75,202.5,205,120012000,"2018-06-04","HOKI"
206.25,210,203.75,205,265906000,"2018-06-05","HOKI"
206.25,226.25,205,215,257844400,"2018-06-06","HOKI"
217.5,220,212.5,216.25,155103600,"2018-06-07","HOKI"
216.25,220,215,216.25,50238400,"2018-06-08","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-11","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-12","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-13","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-14","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-15","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-18","HOKI"
216.25,216.25,216.25,216.25,0,"2018-06-19","HOKI"
212.5,217.5,211.25,217.5,51137200,"2018-06-20","HOKI"
217.5,225,216.25,222.5,83980800,"2018-06-21","HOKI"
222.5,232.5,222.5,226.25,92398400,"2018-06-22","HOKI"
230,231.25,216.25,222.5,63037200,"2018-06-25","HOKI"
222.5,222.5,175,212.5,208144400,"2018-06-26","HOKI"
211.25,221.25,208.75,217.5,150054800,"2018-06-27","HOKI"
218.75,221.25,192.5,203.75,188657600,"2018-06-28","HOKI"
203.75,207.5,186.25,198.75,212969200,"2018-06-29","HOKI"
198.75,201.25,193.75,196.25,62811600,"2018-07-02","HOKI"
196.25,197.5,182.5,186.25,63954400,"2018-07-03","HOKI"
186.25,191.25,180,186.25,95722000,"2018-07-04","HOKI"
186.25,187.5,183.75,185,56400000,"2018-07-05","HOKI"
186.25,191.25,181.25,181.25,84191200,"2018-07-06","HOKI"
181.25,182.5,176.25,178.75,55295600,"2018-07-09","HOKI"
178.75,201.25,178.75,200,311510000,"2018-07-10","HOKI"
200,211.25,193.75,208.75,241296400,"2018-07-11","HOKI"
208.75,212.5,203.75,208.75,96523200,"2018-07-12","HOKI"
210,216.25,207.5,212.5,149771200,"2018-07-13","HOKI"
213.75,216.25,206.25,211.25,148528000,"2018-07-16","HOKI"
212.5,215,207.5,210,75374000,"2018-07-17","HOKI"
208.75,211.25,203.75,208.75,60480400,"2018-07-18","HOKI"
210,212.5,206.25,208.75,65610800,"2018-07-19","HOKI"
208.75,208.75,200,203.75,72494400,"2018-07-20","HOKI"
203.75,207.5,202.5,205,64854400,"2018-07-23","HOKI"
205,205,200,201.25,76291200,"2018-07-24","HOKI"
201.25,222.5,201.25,221.25,230309200,"2018-07-25","HOKI"
221.25,223.75,218.75,220,163620000,"2018-07-26","HOKI"
220,221.25,216.25,218.75,67334400,"2018-07-27","HOKI"
218.75,226.25,213.75,215,152540000,"2018-07-30","HOKI"
216.25,217.5,205,206.25,91195600,"2018-07-31","HOKI"
206.25,220,203.75,216.25,172344800,"2018-08-01","HOKI"
217.5,227.5,217.5,223.75,200514000,"2018-08-02","HOKI"
225,252.5,225,252.5,646451600,"2018-08-03","HOKI"
253.75,253.75,238.75,242.5,137190400,"2018-08-06","HOKI"
243.75,252.5,242.5,248.75,1016788800,"2018-08-07","HOKI"
248.75,250,238.75,238.75,107446400,"2018-08-08","HOKI"
238.75,241.25,235,236.25,66420800,"2018-08-09","HOKI"
237.5,246.25,236.25,240,160857600,"2018-08-10","HOKI"
240,240,220,222.5,103057600,"2018-08-13","HOKI"
222.5,226.25,211.25,223.75,149629600,"2018-08-14","HOKI"
225,227.5,215,226.25,113289600,"2018-08-15","HOKI"
225,226.25,218.75,218.75,34055200,"2018-08-16","HOKI"
218.75,218.75,218.75,218.75,0,"2018-08-17","HOKI"
220,232.5,218.75,230,166335600,"2018-08-20","HOKI"
231.25,243.75,230,236.25,202445200,"2018-08-21","HOKI"
236.25,236.25,236.25,236.25,0,"2018-08-22","HOKI"
237.5,241.25,232.5,236.25,83851200,"2018-08-23","HOKI"
237.5,237.5,231.25,232.5,51752400,"2018-08-24","HOKI"
233.75,241.25,233.75,238.75,126424800,"2018-08-27","HOKI"
240,243.75,235,237.5,93398400,"2018-08-28","HOKI"
238.75,240,233.75,240,65158000,"2018-08-29","HOKI"
240,243.75,233.75,235,72312000,"2018-08-30","HOKI"
235,235,226.25,231.25,64218800,"2018-08-31","HOKI"
231.25,235,228.75,230,48351600,"2018-09-03","HOKI"
230,230,223.75,225,49286000,"2018-09-04","HOKI"
223.75,225,201.25,207.5,61580400,"2018-09-05","HOKI"
207.5,217.5,206.25,217.5,97861600,"2018-09-06","HOKI"
218.75,222.5,217.5,221.25,62060000,"2018-09-07","HOKI"
220,223.75,218.75,218.75,64338000,"2018-09-10","HOKI"
218.75,218.75,218.75,218.75,0,"2018-09-11","HOKI"
218.75,228.75,218.75,223.75,145591600,"2018-09-12","HOKI"
225,232.5,225,228.75,128549200,"2018-09-13","HOKI"
228.75,232.5,226.25,228.75,60109200,"2018-09-14","HOKI"
230,230,220,222.5,39936000,"2018-09-17","HOKI"
222.5,227.5,222.5,225,88639600,"2018-09-18","HOKI"
226.25,230,222.5,225,83822000,"2018-09-19","HOKI"
226.25,231.25,225,226.25,71322400,"2018-09-20","HOKI"
227.5,230,225,225,36664800,"2018-09-21","HOKI"
226.25,227.5,223.75,225,34335200,"2018-09-24","HOKI"
225,226.25,222.5,226.25,37045600,"2018-09-25","HOKI"
226.25,227.5,222.5,223.75,60811200,"2018-09-26","HOKI"
223.75,227.5,220,222.5,44596400,"2018-09-27","HOKI"
222.5,226.25,220,221.25,53225200,"2018-09-28","HOKI"
221.25,223.75,220,222.5,46166400,"2018-10-01","HOKI"
223.75,225,217.5,218.75,35994800,"2018-10-02","HOKI"
218.75,222.5,210,213.75,74746800,"2018-10-03","HOKI"
212.5,213.75,206.25,207.5,59956400,"2018-10-04","HOKI"
207.5,210,206.25,210,32367600,"2018-10-05","HOKI"
208.75,215,208.75,210,44593200,"2018-10-08","HOKI"
210,211.25,207.5,208.75,28356400,"2018-10-09","HOKI"
208.75,213.75,207.5,211.25,42684000,"2018-10-10","HOKI"
211.25,211.25,202.5,203.75,36044400,"2018-10-11","HOKI"
203.75,211.25,202.5,205,66115600,"2018-10-12","HOKI"
205,206.25,196.25,202.5,46980400,"2018-10-15","HOKI"
202.5,202.5,197.5,200,37596400,"2018-10-16","HOKI"
200,208.75,200,205,80082400,"2018-10-17","HOKI"
207.5,207.5,200,203.75,46653200,"2018-10-18","HOKI"
203.75,205,200,200,41510800,"2018-10-19","HOKI"
201.25,203.75,200,203.75,48019200,"2018-10-22","HOKI"
203.75,203.75,201.25,202.5,34023200,"2018-10-23","HOKI"
202.5,203.75,197.5,198.75,28834000,"2018-10-24","HOKI"
197.5,198.75,192.5,197.5,28828800,"2018-10-25","HOKI"
197.5,200,195,200,30092000,"2018-10-26","HOKI"
198.75,208.75,198.75,206.25,129685200,"2018-10-29","HOKI"
206.25,207.5,202.5,205,44933600,"2018-10-30","HOKI"
207.5,210,205,208.75,82363600,"2018-10-31","HOKI"
208.75,211.25,203.75,203.75,45665200,"2018-11-01","HOKI"
203.75,206.25,202.5,206.25,39966800,"2018-11-02","HOKI"
206.25,206.25,202.5,205,34238800,"2018-11-05","HOKI"
205,206.25,200,200,46460400,"2018-11-06","HOKI"
200,206.25,198.75,201.25,96218000,"2018-11-07","HOKI"
201.25,203.75,198.75,198.75,41064000,"2018-11-08","HOKI"
198.75,200,192.5,192.5,29516400,"2018-11-09","HOKI"
192.5,198.75,191.25,196.25,60113200,"2018-11-12","HOKI"
192.5,197.5,191.25,196.25,46628000,"2018-11-13","HOKI"
196.25,201.25,195,198.75,57160000,"2018-11-14","HOKI"
198.75,200,196.25,200,17381200,"2018-11-15","HOKI"
200,201.25,195,197.5,29009600,"2018-11-16","HOKI"
198.75,201.25,196.25,197.5,39486000,"2018-11-19","HOKI"
197.5,197.5,197.5,197.5,0,"2018-11-20","HOKI"
197.5,197.5,192.5,193.75,44875200,"2018-11-21","HOKI"
192.5,197.5,188.75,195,69499600,"2018-11-22","HOKI"
195,196.25,190,191.25,28352000,"2018-11-23","HOKI"
191.25,191.25,185,185,52680000,"2018-11-26","HOKI"
185,185,173.75,173.75,45570800,"2018-11-27","HOKI"
173.75,173.75,163.75,168.75,59147600,"2018-11-28","HOKI"
170,170,163.75,166.25,46848800,"2018-11-29","HOKI"
166.25,166.25,162.5,163.75,57332000,"2018-11-30","HOKI"
163.75,166.25,158.75,162.5,68083200,"2018-12-03","HOKI"
163.75,163.75,155,158.75,71515200,"2018-12-04","HOKI"
158.75,158.75,145,150,177004400,"2018-12-05","HOKI"
150,173.75,147.5,168.75,622947200,"2018-12-06","HOKI"
168.75,181.25,167.5,177.5,309725200,"2018-12-07","HOKI"
176.25,183.75,170,180,244666400,"2018-12-10","HOKI"
180,185,173.75,181.25,119263600,"2018-12-11","HOKI"
181.25,192.5,180,190,279962000,"2018-12-12","HOKI"
190,195,185,185,132122800,"2018-12-13","HOKI"
186.25,190,178.75,186.25,104854800,"2018-12-14","HOKI"
187.5,187.5,180,185,100522400,"2018-12-17","HOKI"
185,186.25,182.5,182.5,76017600,"2018-12-18","HOKI"
182.5,185,181.25,181.25,68512800,"2018-12-19","HOKI"
181.25,192.5,180,191.25,149994800,"2018-12-20","HOKI"
191.25,193.75,187.5,187.5,86060400,"2018-12-21","HOKI"
187.5,187.5,187.5,187.5,0,"2018-12-24","HOKI"
187.5,187.5,187.5,187.5,0,"2018-12-25","HOKI"
186.25,190,182.5,183.75,55477200,"2018-12-26","HOKI"
183.75,190,183.75,185,84589600,"2018-12-27","HOKI"
185,188.75,182.5,182.5,51826400,"2018-12-28","HOKI"
182.5,182.5,182.5,182.5,0,"2018-12-31","HOKI"
182.5,182.5,182.5,182.5,0,"2019-01-01","HOKI"
183.75,185,176.25,176.25,65939600,"2019-01-02","HOKI"
176.25,177.5,172.5,173.75,71032000,"2019-01-03","HOKI"
173.75,183.75,171.25,178.75,119205600,"2019-01-04","HOKI"
178.75,185,177.5,182.5,64320400,"2019-01-07","HOKI"
182.5,190,182.5,186.25,88020800,"2019-01-08","HOKI"
187.5,190,183.75,185,67515200,"2019-01-09","HOKI"
186.25,186.25,178.75,178.75,62817600,"2019-01-10","HOKI"
178.75,187.5,177.5,185,101105200,"2019-01-11","HOKI"
185,191.25,183.75,190,107582400,"2019-01-14","HOKI"
190,198.75,188.75,196.25,257606800,"2019-01-15","HOKI"
197.5,202.5,193.75,195,134701200,"2019-01-16","HOKI"
195,196.25,190,190,88007200,"2019-01-17","HOKI"
191.25,197.5,181.25,182.5,141062000,"2019-01-18","HOKI"
182.5,187.5,181.25,182.5,94152400,"2019-01-21","HOKI"
182.5,186.25,181.25,186.25,7.1e+07,"2019-01-22","HOKI"
186.25,190,185,188.75,69030800,"2019-01-23","HOKI"
190,200,188.75,195,161892400,"2019-01-24","HOKI"
195,198.75,188.75,188.75,101238000,"2019-01-25","HOKI"
190,192.5,186.25,191.25,58194800,"2019-01-28","HOKI"
191.25,191.25,181.25,185,60576000,"2019-01-29","HOKI"
186.25,190,185,188.75,71608800,"2019-01-30","HOKI"
190,192.5,187.5,187.5,57036800,"2019-01-31","HOKI"
187.5,188.75,182.5,182.5,67414000,"2019-02-01","HOKI"
183.75,187.5,177.5,180,62794400,"2019-02-04","HOKI"
180,180,180,180,0,"2019-02-05","HOKI"
181.25,183.75,177.5,178.75,112221200,"2019-02-06","HOKI"
178.75,181.25,176.25,178.75,95740400,"2019-02-07","HOKI"
178.75,180,176.25,178.75,67233600,"2019-02-08","HOKI"
178.75,182.5,173.75,173.75,81094800,"2019-02-11","HOKI"
173.75,177.5,171.25,176.25,68874800,"2019-02-12","HOKI"
176.25,180,173.75,175,65374800,"2019-02-13","HOKI"
175,176.25,165,168.75,54108400,"2019-02-14","HOKI"
167.5,171.25,165,165,62443600,"2019-02-15","HOKI"
165,170,165,166.25,73343200,"2019-02-18","HOKI"
166.25,168.75,158.75,160,68531600,"2019-02-19","HOKI"
160,160,151.25,155,118656800,"2019-02-20","HOKI"
155,165,155,160,200249600,"2019-02-21","HOKI"
162.5,163.75,158.75,160,95226000,"2019-02-22","HOKI"
160,162.5,157.5,157.5,57572800,"2019-02-25","HOKI"
158.75,158.75,150,152.5,97132800,"2019-02-26","HOKI"
152.5,161.25,152.5,160,155769600,"2019-02-27","HOKI"
160,161.25,153.75,153.75,57805600,"2019-02-28","HOKI"
153.75,157.5,153.75,157.5,50602000,"2019-03-01","HOKI"
157.5,160,155,155,51266400,"2019-03-04","HOKI"
155,156.25,151.25,153.75,73848800,"2019-03-05","HOKI"
155,156.25,150,153.75,79097200,"2019-03-06","HOKI"
153.75,153.75,153.75,153.75,0,"2019-03-07","HOKI"
153.75,155,150,151.25,62094000,"2019-03-08","HOKI"
151.25,153.75,150,151.25,76683600,"2019-03-11","HOKI"
150,152.5,150,151.25,55222400,"2019-03-12","HOKI"
151.25,152.5,148.75,148.75,61488000,"2019-03-13","HOKI"
151.25,152.5,148.75,150,65396800,"2019-03-14","HOKI"
150,151.25,147.5,151.25,60256800,"2019-03-15","HOKI"
150,151.25,150,151.25,71340800,"2019-03-18","HOKI"
152.5,153.75,148.75,150,58240800,"2019-03-19","HOKI"
148.75,151.25,147.5,148.75,62877600,"2019-03-20","HOKI"
151.25,152.5,148.75,150,60505600,"2019-03-21","HOKI"
150,151.25,148.75,150,50295200,"2019-03-22","HOKI"
148.75,150,146.25,146.25,52892000,"2019-03-25","HOKI"
148.75,150,147.5,148.75,54197600,"2019-03-26","HOKI"
150,151.25,147.5,148.75,61989200,"2019-03-27","HOKI"
148.75,151.25,146.25,146.25,52543600,"2019-03-28","HOKI"
145,147.5,143.75,146.25,64732000,"2019-03-29","HOKI"
145,147.5,145,147.5,46883600,"2019-04-01","HOKI"
147.5,148.75,146.25,146.25,42295200,"2019-04-02","HOKI"
146.25,146.25,146.25,146.25,0,"2019-04-03","HOKI"
147.5,158.75,146.25,157.5,216588800,"2019-04-04","HOKI"
160,162.5,156.25,156.25,94143600,"2019-04-05","HOKI"
157.5,158.75,151.25,153.75,60157200,"2019-04-08","HOKI"
153.75,156.25,151.25,152.5,63488800,"2019-04-09","HOKI"
152.5,153.75,150,151.25,61519200,"2019-04-10","HOKI"
150,160,148.75,157.5,151831200,"2019-04-11","HOKI"
157.5,158.75,153.75,153.75,54246000,"2019-04-12","HOKI"
155,158.75,151.25,152.5,86545200,"2019-04-15","HOKI"
152.5,155,151.25,152.5,58470400,"2019-04-16","HOKI"
152.5,152.5,152.5,152.5,0,"2019-04-17","HOKI"
152.5,156.25,151.25,155,70086400,"2019-04-18","HOKI"
155,155,155,155,0,"2019-04-19","HOKI"
155,157.5,152.5,152.5,61016400,"2019-04-22","HOKI"
152.5,157.5,152.5,155,64472400,"2019-04-23","HOKI"
155,157.5,155,155,62058400,"2019-04-24","HOKI"
155,157.5,151.25,152.5,86574800,"2019-04-25","HOKI"
151.25,153.75,150,151.25,74637200,"2019-04-26","HOKI"
151.25,156.25,151.25,155,75754800,"2019-04-29","HOKI"
155,167.5,153.75,162.5,282324800,"2019-04-30","HOKI"
162.5,162.5,162.5,162.5,0,"2019-05-01","HOKI"
163.75,168.75,158.75,160,156128800,"2019-05-02","HOKI"
160,162.5,147.5,156.25,143935600,"2019-05-03","HOKI"
156.25,160,151.25,157.5,113005600,"2019-05-06","HOKI"
162.5,165,157.5,165,203366000,"2019-05-07","HOKI"
166.25,177.5,162.5,175,466327600,"2019-05-08","HOKI"
175,183.75,172.5,175,408312000,"2019-05-09","HOKI"
175,180,167.5,176.25,179797600,"2019-05-10","HOKI"
176.25,180,173.75,176.25,189154400,"2019-05-13","HOKI"
176.25,178.75,170,177.5,217676800,"2019-05-14","HOKI"
177.5,187.5,177.5,177.5,319924800,"2019-05-15","HOKI"
177.5,181.25,173.75,177.5,127264800,"2019-05-16","HOKI"
177.5,178.75,170,170,116304800,"2019-05-17","HOKI"
170,172.5,157.5,168.75,142561200,"2019-05-20","HOKI"
168.75,173.75,166.25,170,95271600,"2019-05-21","HOKI"
168.75,171.25,167.5,170,70042400,"2019-05-22","HOKI"
170,180,170,180,254366400,"2019-05-23","HOKI"
180,183.75,178.75,181.25,147926400,"2019-05-24","HOKI"
178.75,185,178.75,181.25,106613600,"2019-05-27","HOKI"
181.25,182.5,175,175,104678000,"2019-05-28","HOKI"
175,177.5,173.75,177.5,73098400,"2019-05-29","HOKI"
177.5,177.5,177.5,177.5,0,"2019-05-30","HOKI"
177.5,182.5,177.5,178.75,78059200,"2019-05-31","HOKI"
178.75,178.75,178.75,178.75,0,"2019-06-03","HOKI"
178.75,178.75,178.75,178.75,0,"2019-06-04","HOKI"
178.75,178.75,178.75,178.75,0,"2019-06-05","HOKI"
178.75,178.75,178.75,178.75,0,"2019-06-06","HOKI"
178.75,178.75,178.75,178.75,0,"2019-06-07","HOKI"
187.5,187.5,178.75,181.25,85557600,"2019-06-10","HOKI"
181.25,183.75,178.75,181.25,65976800,"2019-06-11","HOKI"
181.25,183.75,177.5,180,76664400,"2019-06-12","HOKI"
180,181.25,177.5,181.25,73262400,"2019-06-13","HOKI"
181.25,182.5,178.75,178.75,54450800,"2019-06-14","HOKI"
178.75,181.25,175,178.75,63448400,"2019-06-17","HOKI"
177.5,180,175,177.5,63805600,"2019-06-18","HOKI"
177.5,183.75,177.5,180,90627200,"2019-06-19","HOKI"
180,181.25,177.5,178.75,57192000,"2019-06-20","HOKI"
180,187.5,180,185,209850400,"2019-06-21","HOKI"
185,193.75,183.75,190,188959200,"2019-06-24","HOKI"
192.5,192.5,186.25,188.75,174031200,"2019-06-25","HOKI"
187.5,188.75,183.75,185,96074000,"2019-06-26","HOKI"
185,187.5,185,186.25,79267200,"2019-06-27","HOKI"
186.25,188.75,185,187.5,50130400,"2019-06-28","HOKI"
187.5,198.75,186.25,195,231608400,"2019-07-01","HOKI"
196.25,201.25,193.75,196.25,145838400,"2019-07-02","HOKI"
197.5,197.5,193.75,196.25,53055200,"2019-07-03","HOKI"
196.25,200,196.25,196.25,70961600,"2019-07-04","HOKI"
196.25,197.5,193.75,193.75,51104800,"2019-07-05","HOKI"
193.75,200,186.25,195,140890800,"2019-07-08","HOKI"
195,197.5,192.5,193.75,66372800,"2019-07-09","HOKI"
193.75,197.5,192.5,197.5,54103600,"2019-07-10","HOKI"
197.5,207.5,195,202.5,181780000,"2019-07-11","HOKI"
203.75,207.5,197.5,201.25,64009200,"2019-07-12","HOKI"
201.25,207.5,201.25,201.25,72864000,"2019-07-15","HOKI"
201.25,205,200,202.5,38610400,"2019-07-16","HOKI"
202.5,202.5,198.75,200,46803200,"2019-07-17","HOKI"
200,201.25,193.75,197.5,47907200,"2019-07-18","HOKI"
197.5,201.25,197.5,198.75,37426000,"2019-07-19","HOKI"
198.75,206.25,197.5,202.5,92247600,"2019-07-22","HOKI"
202.5,205,200,202.5,50724000,"2019-07-23","HOKI"
202.5,203.75,200,202.5,30244800,"2019-07-24","HOKI"
202.5,217.5,202.5,215,336418000,"2019-07-25","HOKI"
215,222.5,213.75,217.5,125837600,"2019-07-26","HOKI"
217.5,220,207.5,215,85108800,"2019-07-29","HOKI"
217.5,217.5,207.5,212.5,125708800,"2019-07-30","HOKI"
212.5,215,203.75,213.75,138249200,"2019-07-31","HOKI"
213.75,215,210,212.5,106179200,"2019-08-01","HOKI"
211.25,212.5,207.5,211.25,119295200,"2019-08-02","HOKI"
211.25,215,206.25,211.25,127583600,"2019-08-05","HOKI"
210,211.25,197.5,205,126089200,"2019-08-06","HOKI"
205,210,202.5,208.75,157466800,"2019-08-07","HOKI"
208.75,212.5,206.25,211.25,127362000,"2019-08-08","HOKI"
211.25,213.75,208.75,211.25,106938000,"2019-08-09","HOKI"
211.25,211.25,208.75,211.25,104463200,"2019-08-12","HOKI"
211.25,212.5,208.75,211.25,117064800,"2019-08-13","HOKI"
211.25,217.5,210,213.75,167566800,"2019-08-14","HOKI"
208.75,218.75,206.25,216.25,150055600,"2019-08-15","HOKI"
216.25,218.75,212.5,215,135859600,"2019-08-16","HOKI"
215,217.5,212.5,216.25,108201200,"2019-08-19","HOKI"
216.25,218.75,212.5,212.5,122385200,"2019-08-20","HOKI"
212.5,215,208.75,211.25,119428800,"2019-08-21","HOKI"
211.25,212.5,207.5,211.25,123575600,"2019-08-22","HOKI"
211.25,212.5,207.5,208.75,110119600,"2019-08-23","HOKI"
207.5,208.75,198.75,207.5,141566400,"2019-08-26","HOKI"
207.5,210,203.75,210,119534400,"2019-08-27","HOKI"
210,213.75,206.25,210,104799600,"2019-08-28","HOKI"
208.75,211.25,207.5,210,109000800,"2019-08-29","HOKI"
210,210,203.75,207.5,88998400,"2019-08-30","HOKI"
207.5,208.75,203.75,206.25,114620400,"2019-09-02","HOKI"
206.25,208.75,203.75,207.5,120722000,"2019-09-03","HOKI"
207.5,208.75,205,208.75,118551600,"2019-09-04","HOKI"
208.75,210,205,208.75,136455600,"2019-09-05","HOKI"
208.75,208.75,202.5,206.25,134833600,"2019-09-06","HOKI"
206.25,206.25,202.5,206.25,123327600,"2019-09-09","HOKI"
206.25,206.25,202.5,206.25,114354400,"2019-09-10","HOKI"
206.25,206.25,203.75,206.25,145467200,"2019-09-11","HOKI"
206.25,212.5,205,210,154200400,"2019-09-12","HOKI"
210,213.75,207.5,212.5,131590400,"2019-09-13","HOKI"
213.75,213.75,208.75,210,115492400,"2019-09-16","HOKI"
211.25,211.25,207.5,210,107390000,"2019-09-17","HOKI"
210,211.25,207.5,210,119170800,"2019-09-18","HOKI"
210,211.25,207.5,210,107444800,"2019-09-19","HOKI"
210,211.25,208.75,211.25,99113600,"2019-09-20","HOKI"
211.25,218.75,210,216.25,163325200,"2019-09-23","HOKI"
217.5,218.75,211.25,213.75,122834400,"2019-09-24","HOKI"
213.75,216.25,211.25,215,92418400,"2019-09-25","HOKI"
215,216.25,213.75,215,130507200,"2019-09-26","HOKI"
215,216.25,213.75,215,110675600,"2019-09-27","HOKI"
215,216.25,210,213.75,115541200,"2019-09-30","HOKI"
213.75,215,212.5,215,112942400,"2019-10-01","HOKI"
215,216.25,211.25,212.5,120774800,"2019-10-02","HOKI"
211.25,212.5,203.75,211.25,114858800,"2019-10-03","HOKI"
211.25,213.75,206.25,210,110110000,"2019-10-04","HOKI"
210,211.25,206.25,208.75,114410800,"2019-10-07","HOKI"
208.75,212.5,207.5,211.25,128965200,"2019-10-08","HOKI"
211.25,212.5,210,212.5,108344000,"2019-10-09","HOKI"
212.5,213.75,211.25,213.75,117761600,"2019-10-10","HOKI"
213.75,227.5,211.25,226.25,403914800,"2019-10-11","HOKI"
227.5,236.25,223.75,232.5,365873200,"2019-10-14","HOKI"
232.5,232.5,227.5,232.5,134764800,"2019-10-15","HOKI"
232.5,237.5,231.25,237.5,247296800,"2019-10-16","HOKI"
237.5,241.25,232.5,233.75,155126000,"2019-10-17","HOKI"
233.75,237.5,232.5,236.25,113886800,"2019-10-18","HOKI"
235,238.75,233.75,236.25,87509200,"2019-10-21","HOKI"
236.25,238.75,230,235,107331600,"2019-10-22","HOKI"
235,237.5,232.5,237.5,123045200,"2019-10-23","HOKI"
238.75,246.25,236.25,242.5,195348400,"2019-10-24","HOKI"
242.5,245,240,242.5,95723200,"2019-10-25","HOKI"
242.5,242.5,237.5,237.5,116881600,"2019-10-28","HOKI"
237.5,237.5,218.75,223.75,160188000,"2019-10-29","HOKI"
221.25,233.75,221.25,231.25,109294400,"2019-10-30","HOKI"
231.25,233.75,230,231.25,93916400,"2019-10-31","HOKI"
231.25,238.75,231.25,237.5,133996800,"2019-11-01","HOKI"
237.5,240,237.5,238.75,113292400,"2019-11-04","HOKI"
238.75,243.75,235,242.5,140877600,"2019-11-05","HOKI"
242.5,243.75,237.5,240,128181200,"2019-11-06","HOKI"
240,242.5,237.5,240,116278400,"2019-11-07","HOKI"
238.75,240,235,237.5,120080000,"2019-11-08","HOKI"
237.5,237.5,230,235,108756800,"2019-11-11","HOKI"
235,237.5,231.25,233.75,115970800,"2019-11-12","HOKI"
233.75,236.25,230,236.25,117091600,"2019-11-13","HOKI"
236.25,237.5,232.5,233.75,110921600,"2019-11-14","HOKI"
233.75,236.25,226.25,236.25,108465600,"2019-11-15","HOKI"
236.25,236.25,233.75,235,84099600,"2019-11-18","HOKI"
235,236.25,227.5,231.25,109098000,"2019-11-19","HOKI"
231.25,231.25,227.5,231.25,101526000,"2019-11-20","HOKI"
231.25,232.5,225,225,107468800,"2019-11-21","HOKI"
225,225,218.75,222.5,117138800,"2019-11-22","HOKI"
222.5,225,218.75,225,112364800,"2019-11-25","HOKI"
225,227.5,221.25,221.25,104275200,"2019-11-26","HOKI"
221.25,221.25,211.25,213.75,117646400,"2019-11-27","HOKI"
213.75,213.75,206.25,208.75,112342800,"2019-11-28","HOKI"
208.75,211.25,202.5,211.25,130470000,"2019-11-29","HOKI"
211.25,211.25,202.5,207.5,138813600,"2019-12-02","HOKI"
206.25,210,203.75,207.5,118508000,"2019-12-03","HOKI"
207.5,213.75,202.5,213.75,125515200,"2019-12-04","HOKI"
213.75,222.5,212.5,217.5,112974800,"2019-12-05","HOKI"
217.5,221.25,213.75,218.75,122613600,"2019-12-06","HOKI"
218.75,227.5,216.25,226.25,165358800,"2019-12-09","HOKI"
226.25,230,225,228.75,146571200,"2019-12-10","HOKI"
228.75,228.75,223.75,226.25,118536400,"2019-12-11","HOKI"
226.25,227.5,220,222.5,122094800,"2019-12-12","HOKI"
222.5,227.5,222.5,225,110308800,"2019-12-13","HOKI"
225,226.25,222.5,225,113072000,"2019-12-16","HOKI"
225,228.75,223.75,225,108288800,"2019-12-17","HOKI"
225,230,225,228.75,123195200,"2019-12-18","HOKI"
228.75,236.25,228.75,235,125514800,"2019-12-19","HOKI"
235,237.5,232.5,237.5,98389600,"2019-12-20","HOKI"
237.5,237.5,232.5,236.25,85615600,"2019-12-23","HOKI"
235,236.25,232.5,236.25,79133200,"2019-12-26","HOKI"
236.25,238.75,231.25,231.25,94200400,"2019-12-27","HOKI"
231.25,236.25,230,235,149161200,"2019-12-30","HOKI"
235,237.5,231.25,232.5,83537200,"2020-01-02","HOKI"
232.5,232.5,223.75,225,97693200,"2020-01-03","HOKI"
225,225,217.5,221.25,111649200,"2020-01-06","HOKI"
221.25,225,220,223.75,104698400,"2020-01-07","HOKI"
223.75,223.75,215,217.5,144624400,"2020-01-08","HOKI"
217.5,221.25,216.25,221.25,106867600,"2020-01-09","HOKI"
221.25,223.75,220,221.25,117794800,"2020-01-10","HOKI"
221.25,225,220,220,106447600,"2020-01-13","HOKI"
220,223.75,212.5,220,118025200,"2020-01-14","HOKI"
220,225,211.25,213.75,128244000,"2020-01-15","HOKI"
213.75,218.75,212.5,217.5,109341200,"2020-01-16","HOKI"
217.5,218.75,213.75,217.5,105660000,"2020-01-17","HOKI"
217.5,221.25,216.25,217.5,97710800,"2020-01-20","HOKI"
217.5,220,213.75,217.5,101119600,"2020-01-21","HOKI"
217.5,218.75,213.75,218.75,110026000,"2020-01-22","HOKI"
218.75,220,217.5,220,90599200,"2020-01-23","HOKI"
220,222.5,217.5,220,86172000,"2020-01-24","HOKI"
220,227.5,218.75,222.5,98858000,"2020-01-27","HOKI"
222.5,223.75,217.5,223.75,101881200,"2020-01-28","HOKI"
223.75,226.25,222.5,225,94319200,"2020-01-29","HOKI"
225,225,220,222.5,91356800,"2020-01-30","HOKI"
222.5,223.75,217.5,220,108341600,"2020-01-31","HOKI"
220,220,212.5,215,90931200,"2020-02-03","HOKI"
215,217.5,213.75,216.25,104647200,"2020-02-04","HOKI"
216.25,221.25,212.5,217.5,99751600,"2020-02-05","HOKI"
216.25,218.75,215,218.75,94438000,"2020-02-06","HOKI"
218.75,225,218.75,223.75,97958000,"2020-02-07","HOKI"
223.75,236.25,222.5,232.5,183221200,"2020-02-10","HOKI"
233.75,240,232.5,236.25,83018800,"2020-02-11","HOKI"
236.25,242.5,233.75,240,91486800,"2020-02-12","HOKI"
240,243.75,237.5,240,77988800,"2020-02-13","HOKI"
240,240,231.25,235,75778000,"2020-02-14","HOKI"
233.75,237.5,230,235,76646800,"2020-02-17","HOKI"
235,243.75,233.75,243.75,137252400,"2020-02-18","HOKI"
243.75,252.5,242.5,248.75,176704800,"2020-02-19","HOKI"
248.75,250,243.75,250,125260000,"2020-02-20","HOKI"
251.25,253.75,247.5,250,90058400,"2020-02-21","HOKI"
250,250,237.5,237.5,74940800,"2020-02-24","HOKI"
235,236.25,217.5,226.25,90388800,"2020-02-25","HOKI"
225,228.75,221.25,226.25,76609200,"2020-02-26","HOKI"
226.25,226.25,213.75,216.25,45223600,"2020-02-27","HOKI"
212.5,213.75,201.25,207.5,16666800,"2020-02-28","HOKI"
206.25,220,205,217.5,73524000,"2020-03-02","HOKI"
217.5,227.5,217.5,227.5,76722000,"2020-03-03","HOKI"
226.25,231.25,225,230,68858800,"2020-03-04","HOKI"
231.25,233.75,226.25,230,94104000,"2020-03-05","HOKI"
228.75,230,225,228.75,77236800,"2020-03-06","HOKI"
227.5,227.5,215,222.5,64147200,"2020-03-09","HOKI"
221.25,221.25,215,218.75,91270800,"2020-03-10","HOKI"
218.75,222.5,215,216.25,75033600,"2020-03-11","HOKI"
216.25,216.25,205,211.25,57059600,"2020-03-12","HOKI"
208.75,208.75,197.5,207.5,62490800,"2020-03-13","HOKI"
207.5,207.5,196.25,201.25,45147600,"2020-03-16","HOKI"
201.25,201.25,187.5,187.5,23774400,"2020-03-17","HOKI"
187.5,187.5,175,175,46699600,"2020-03-18","HOKI"
172.5,173.75,163.75,163.75,22357600,"2020-03-19","HOKI"
162.5,167.5,152.5,165,50238400,"2020-03-20","HOKI"
163.75,165,153.75,153.75,36357200,"2020-03-23","HOKI"
153.75,153.75,143.75,143.75,38680400,"2020-03-24","HOKI"
143.75,157.5,140,156.25,154933600,"2020-03-26","HOKI"
156.25,178.75,156.25,168.75,192502800,"2020-03-27","HOKI"
165,168.75,157.5,168.75,74211600,"2020-03-30","HOKI"
168.75,176.25,166.25,172.5,86243200,"2020-03-31","HOKI"
172.5,173.75,168.75,170,49782000,"2020-04-01","HOKI"
168.75,170,165,170,63598800,"2020-04-02","HOKI"
170,176.25,168.75,175,57886800,"2020-04-03","HOKI"
175,186.25,175,186.25,83962400,"2020-04-06","HOKI"
186.25,195,181.25,187.5,90666000,"2020-04-07","HOKI"
187.5,187.5,175,178.75,37860800,"2020-04-08","HOKI"
178.75,182.5,175,180,61964000,"2020-04-09","HOKI"
180,180,176.25,177.5,51474400,"2020-04-13","HOKI"
177.5,182.5,176.25,182.5,74441600,"2020-04-14","HOKI"
182.5,185,176.25,178.75,63804400,"2020-04-15","HOKI"
177.5,185,175,185,120802000,"2020-04-16","HOKI"
185,190,183.75,183.75,101897200,"2020-04-17","HOKI"
183.75,183.75,176.25,180,48005600,"2020-04-20","HOKI"
178.75,180,170,172.5,40450800,"2020-04-21","HOKI"
172.5,178.75,167.5,175,112054000,"2020-04-22","HOKI"
175,178.75,171.25,175,72195200,"2020-04-23","HOKI"
175,175,168.75,168.75,63463200,"2020-04-24","HOKI"
168.75,171.25,165,170,66137200,"2020-04-27","HOKI"
170,172.5,167.5,171.25,52650800,"2020-04-28","HOKI"
171.25,173.75,168.75,170,47718000,"2020-04-29","HOKI"
170,175,170,175,87588800,"2020-04-30","HOKI"
173.75,175,167.5,171.25,72316400,"2020-05-04","HOKI"
171.25,173.75,168.75,173.75,58182000,"2020-05-05","HOKI"
171.25,186.25,170,186.25,261354000,"2020-05-06","HOKI"
186.25,190,175,175,147145600,"2020-05-08","HOKI"
177.5,177.5,171.25,173.75,70212800,"2020-05-11","HOKI"
173.75,176.25,168.75,170,86448400,"2020-05-12","HOKI"
168.75,172.5,166.25,172.5,84268400,"2020-05-13","HOKI"
171.25,173.75,166.25,167.5,87781200,"2020-05-14","HOKI"
167.5,171.25,161.25,167.5,91756800,"2020-05-15","HOKI"
167.5,170,166.25,168.75,70426000,"2020-05-18","HOKI"
168.75,173.75,168.75,170,156857200,"2020-05-19","HOKI"
170,172.5,167.5,168.75,46074000,"2020-05-20","HOKI"
168.75,171.25,167.5,168.75,48316800,"2020-05-26","HOKI"
168.75,171.25,167.5,168.75,39964400,"2020-05-27","HOKI"
168.75,171.25,167.5,170,52656400,"2020-05-28","HOKI"
170,172.5,167.5,170,61541600,"2020-05-29","HOKI"
170,173.75,168.75,172.5,88686800,"2020-06-02","HOKI"
172.5,176.25,170,172.5,84252000,"2020-06-03","HOKI"
172.5,183.75,172.5,180,254264000,"2020-06-04","HOKI"
182.5,185,177.5,178.75,95644000,"2020-06-05","HOKI"
178.75,183.75,173.75,175,164692800,"2020-06-08","HOKI"
175,180,163.75,163.75,155341200,"2020-06-09","HOKI"
163.75,165,153.75,158.75,140760800,"2020-06-10","HOKI"
158.75,165,153.75,163.75,141232400,"2020-06-11","HOKI"
163.75,163.75,155,162.5,79138000,"2020-06-12","HOKI"
162.5,167.5,161.25,165,156937600,"2020-06-15","HOKI"
165,170,165,168.75,95480000,"2020-06-16","HOKI"
168.75,172.5,166.25,170,109272800,"2020-06-17","HOKI"
170,170,167.5,168.75,41572800,"2020-06-18","HOKI"
167.5,170,163.75,165,55546400,"2020-06-19","HOKI"
165,166.25,162.5,163.75,50252800,"2020-06-22","HOKI"
163.75,166.25,162.5,163.75,52454800,"2020-06-23","HOKI"
163.75,165,162.5,163.75,64980800,"2020-06-24","HOKI"
163.75,171.25,160,165,193079200,"2020-06-25","HOKI"
165,167.5,163.75,163.75,47187200,"2020-06-26","HOKI"
163.75,165,162.5,163.75,43933200,"2020-06-29","HOKI"
163.75,166.25,162.5,165,63577600,"2020-06-30","HOKI"
165,165,161.25,162.5,50283600,"2020-07-01","HOKI"
162.5,165,160,160,60787200,"2020-07-02","HOKI"
161.25,163.75,160,163.75,62598800,"2020-07-03","HOKI"
165,165,162.5,163.75,35393200,"2020-07-06","HOKI"
163.75,168.75,162.5,168.75,31660000,"2020-07-07","HOKI"
168.75,168.75,165,165,23656800,"2020-07-08","HOKI"
165,166.25,162.5,162.5,23226000,"2020-07-09","HOKI"
163.75,165,161.25,162.5,21754800,"2020-07-10","HOKI"
163.75,165,162.5,165,31617600,"2020-07-13","HOKI"
170,170,163.75,165,21130000,"2020-07-14","HOKI"
165,167.5,163.75,163.75,20614800,"2020-07-15","HOKI"
165,165,162.5,165,34178400,"2020-07-16","HOKI"
165,165,162.5,163.75,27448000,"2020-07-17","HOKI"
163.75,163.75,161.25,163.75,32005200,"2020-07-20","HOKI"
163.75,165,162.5,163.75,30322800,"2020-07-21","HOKI"
163.75,165,162.5,162.5,15092800,"2020-07-22","HOKI"
162.5,162.5,161.25,162.5,22490000,"2020-07-23","HOKI"
162.5,163.75,161.25,161.25,28011600,"2020-07-24","HOKI"
161.25,163.75,160,161.25,32361200,"2020-07-27","HOKI"
161.25,163.75,160,161.25,26462800,"2020-07-28","HOKI"
161.25,163.75,161.25,162.5,30756400,"2020-07-29","HOKI"
162.5,178.75,162.5,170,371177200,"2020-07-30","HOKI"
171.25,171.25,158.75,161.25,78736800,"2020-08-03","HOKI"
161.25,161.25,156.25,157.5,36200400,"2020-08-04","HOKI"
158.75,160,156.25,158.75,29273600,"2020-08-05","HOKI"
160,162.5,157.5,160,35802800,"2020-08-06","HOKI"
160,162.5,158.75,160,23369600,"2020-08-07","HOKI"
160,162.5,160,162.5,32875600,"2020-08-10","HOKI"
162.5,163.75,161.25,161.25,27185600,"2020-08-11","HOKI"
161.25,162.5,158.75,161.25,38231600,"2020-08-12","HOKI"
161.25,161.25,158.75,161.25,37599200,"2020-08-13","HOKI"
161.25,161.25,156.25,157.5,57352800,"2020-08-14","HOKI"
157.5,162.5,156.25,158.75,89247600,"2020-08-18","HOKI"
160,167.5,158.75,162.5,83926800,"2020-08-19","HOKI"
162.5,167.5,162.5,166.25,123716800,"2020-08-24","HOKI"
166.25,180,162.5,170,214112800,"2020-08-25","HOKI"
171.25,175,170,171.25,81341600,"2020-08-26","HOKI"
172.5,173.75,171.25,172.5,55332000,"2020-08-27","HOKI"
175,180,171.25,172.5,68811600,"2020-08-28","HOKI"
173.75,176.25,171.25,171.25,86746800,"2020-08-31","HOKI"
170,176.25,170,173.75,67443600,"2020-09-01","HOKI"
175,191.25,171.25,187.5,326295200,"2020-09-02","HOKI"
188.75,190,181.25,183.75,129096800,"2020-09-03","HOKI"
183.75,190,176.25,185,148219200,"2020-09-04","HOKI"
186.25,196.25,185,188.75,166542800,"2020-09-07","HOKI"
190,196.25,187.5,190,94806400,"2020-09-08","HOKI"
188.75,190,180,183.75,49316800,"2020-09-09","HOKI"
183.75,185,171.25,172.5,58170000,"2020-09-10","HOKI"
171.25,182.5,166.25,181.25,106222000,"2020-09-11","HOKI"
182.5,196.25,181.25,195,213291600,"2020-09-14","HOKI"
196.25,202.5,193.75,193.75,83188000,"2020-09-15","HOKI"
193.75,196.25,192.5,192.5,60495600,"2020-09-16","HOKI"
192.5,196.25,187.5,188.75,45063200,"2020-09-17","HOKI"
188.75,193.75,188.75,190,44490800,"2020-09-18","HOKI"
190,197.5,186.25,187.5,91397200,"2020-09-21","HOKI"
187.5,191.25,182.5,187.5,54234400,"2020-09-22","HOKI"
187.5,191.25,177.5,181.25,64570000,"2020-09-23","HOKI"
177.5,181.25,175,180,45344400,"2020-09-24","HOKI"
180,187.5,180,186.25,47767200,"2020-09-25","HOKI"
186.25,195,186.25,190,75416000,"2020-09-28","HOKI"
191.25,193.75,188.75,190,43658800,"2020-09-29","HOKI"
190,193.75,186.25,188.75,37845600,"2020-09-30","HOKI"
188.75,196.25,188.75,193.75,93271600,"2020-10-01","HOKI"
193.75,196.25,190,193.75,44370800,"2020-10-02","HOKI"
193.75,195,191.25,191.25,37002000,"2020-10-05","HOKI"
192.5,201.25,192.5,200,153931600,"2020-10-06","HOKI"
200,207.5,196.25,201.25,151353600,"2020-10-07","HOKI"
202.5,206.25,200,200,62292800,"2020-10-08","HOKI"
200,203.75,198.75,200,31674000,"2020-10-09","HOKI"
201.25,203.75,195,200,68474400,"2020-10-12","HOKI"
200,202.5,196.25,201.25,53427200,"2020-10-13","HOKI"
201.25,202.5,198.75,200,36751200,"2020-10-14","HOKI"
200,206.25,200,203.75,55262800,"2020-10-15","HOKI"
203.75,216.25,203.75,215,171482400,"2020-10-16","HOKI"
217.5,220,208.75,215,83593600,"2020-10-19","HOKI"
215,215,208.75,212.5,50217200,"2020-10-20","HOKI"
212.5,215,210,211.25,35508800,"2020-10-21","HOKI"
211.25,213.75,210,212.5,34388000,"2020-10-22","HOKI"
212.5,222.5,212.5,220,88243200,"2020-10-23","HOKI"
218.75,221.25,211.25,211.25,60638000,"2020-10-26","HOKI"
211.25,212.5,205,212.5,41512800,"2020-10-27","HOKI"
212.5,216.25,206.25,211.25,44294400,"2020-11-02","HOKI"
211.25,216.25,211.25,213.75,41995200,"2020-11-03","HOKI"
215,216.25,207.5,208.75,42253200,"2020-11-04","HOKI"
210,213.75,208.75,211.25,37426800,"2020-11-05","HOKI"
212.5,215,210,210,34255200,"2020-11-06","HOKI"
210,215,207.5,212.5,44843200,"2020-11-09","HOKI"
213.75,231.25,213.75,220,187604000,"2020-11-10","HOKI"
220,221.25,213.75,218.75,47001600,"2020-11-11","HOKI"
218.75,221.25,216.25,220,37179200,"2020-11-12","HOKI"
218.75,226.25,218.75,218.75,49198400,"2020-11-13","HOKI"
217.5,221.25,216.25,220,37470000,"2020-11-16","HOKI"
220,220,216.25,218.75,39302800,"2020-11-17","HOKI"
218.75,222.5,217.5,222.5,37266400,"2020-11-18","HOKI"
221.25,226.25,220,222.5,105054800,"2020-11-19","HOKI"
222.5,225,216.25,218.75,60489600,"2020-11-20","HOKI"
218.75,218.75,213.75,217.5,49808400,"2020-11-23","HOKI"
217.5,220,215,220,59660400,"2020-11-24","HOKI"
220,232.5,218.75,228.75,187354800,"2020-11-25","HOKI"
228.75,235,227.5,232.5,113326000,"2020-11-26","HOKI"
232.5,237.5,228.75,233.75,79475200,"2020-11-27","HOKI"
235,246.25,232.5,237.5,191180400,"2020-11-30","HOKI"
237.5,241.25,226.25,237.5,111117200,"2020-12-01","HOKI"
236.25,246.25,236.25,242.5,67705200,"2020-12-02","HOKI"
242.5,257.5,242.5,253.75,189730800,"2020-12-03","HOKI"
255,272.5,247.5,272.5,500924400,"2020-12-04","HOKI"
273.75,278.75,267.5,270,204767200,"2020-12-07","HOKI"
270,283.75,267.5,277.5,384078800,"2020-12-08","HOKI"
277.5,281.25,266.25,270,150766000,"2020-12-10","HOKI"
270,272.5,263.75,267.5,101898000,"2020-12-11","HOKI"
268.75,285,267.5,282.5,198997200,"2020-12-14","HOKI"
286.25,290,272.5,275,125451200,"2020-12-15","HOKI"
276.25,281.25,273.75,276.25,46060400,"2020-12-16","HOKI"
280,280,271.25,272.5,48111600,"2020-12-17","HOKI"
273.75,277.5,272.5,272.5,63745600,"2020-12-18","HOKI"
273.75,287.5,272.5,277.5,139019600,"2020-12-21","HOKI"
277.5,280,266.25,266.25,181090400,"2020-12-22","HOKI"
262.5,271.25,255,268.75,123776400,"2020-12-23","HOKI"
268.75,280,268.75,273.75,96033600,"2020-12-28","HOKI"
273.75,278.75,267.5,268.75,68648000,"2020-12-29","HOKI"
268.75,271.25,250,251.25,154682400,"2020-12-30","HOKI"
252.5,263.75,233.75,263.75,256646000,"2021-01-04","HOKI"
263.75,293.75,258.75,285,378274800,"2021-01-05","HOKI"
286.25,290,266.25,275,261148400,"2021-01-06","HOKI"
275,285,271.25,272.5,171527200,"2021-01-07","HOKI"
271.25,280,271.25,273.75,133216800,"2021-01-08","HOKI"
275,283.75,273.75,275,115642800,"2021-01-11","HOKI"
275,281.25,270,271.25,104633200,"2021-01-12","HOKI"
271.25,278.75,268.75,277.5,160309200,"2021-01-13","HOKI"
277.5,282.5,273.75,275,71746000,"2021-01-14","HOKI"
275,278.75,272.5,275,89117600,"2021-01-15","HOKI"
275,276.25,271.25,271.25,78407600,"2021-01-18","HOKI"
271.25,276.25,263.75,266.25,99638000,"2021-01-19","HOKI"
266.25,287.5,265,286.25,258948000,"2021-01-20","HOKI"
287.5,297.5,277.5,282.5,484985600,"2021-01-21","HOKI"
282.5,283.75,270,272.5,152924400,"2021-01-22","HOKI"
271.25,276.25,263.75,275,101371600,"2021-01-25","HOKI"
275,285,268.75,276.25,181260800,"2021-01-26","HOKI"
277.5,280,266.25,268.75,130641600,"2021-01-27","HOKI"
268.75,283.75,256.25,256.25,218838800,"2021-01-28","HOKI"
260,266.25,238.75,250,117470000,"2021-01-29","HOKI"
247.5,253.75,232.5,248.75,248099600,"2021-02-01","HOKI"
250,255,236.25,237.5,124374000,"2021-02-02","HOKI"
237.5,243.75,237.5,242.5,84176800,"2021-02-03","HOKI"
242.5,253.75,240,248.75,181954400,"2021-02-04","HOKI"
250,263.75,250,255,374053600,"2021-02-05","HOKI"
256.25,257.5,252.5,255,136730400,"2021-02-08","HOKI"
256.25,258.75,248.75,251.25,134699200,"2021-02-09","HOKI"
252.5,256.25,250,252.5,62902000,"2021-02-10","HOKI"
252.5,260,251.25,256.25,114477600,"2021-02-11","HOKI"
257.5,305,256.25,301.25,624631200,"2021-02-15","HOKI"
297.5,313.75,291.25,295,282584800,"2021-02-16","HOKI"
297.5,325,296.25,325,3014705600,"2021-02-17","HOKI"
330,330,302,302,707858900,"2021-02-18","HOKI"
294,294,282,282,414911500,"2021-02-19","HOKI"
280,300,274,286,300816100,"2021-02-22","HOKI"
290,300,286,292,297469300,"2021-02-23","HOKI"
292,294,276,280,185625200,"2021-02-24","HOKI"
280,288,278,280,136725200,"2021-02-25","HOKI"
278,282,268,276,118398400,"2021-02-26","HOKI"
276,280,272,274,85650700,"2021-03-01","HOKI"
274,286,274,278,118144400,"2021-03-02","HOKI"
278,280,272,274,48993400,"2021-03-03","HOKI"
274,276,256,256,156959400,"2021-03-04","HOKI"
254,264,248,258,107243400,"2021-03-05","HOKI"
260,264,256,258,52414800,"2021-03-08","HOKI"
260,262,250,254,53552400,"2021-03-09","HOKI"
252,260,252,254,55895100,"2021-03-10","HOKI"
254,262,254,262,85158500,"2021-03-12","HOKI"
262,268,262,266,68906300,"2021-03-15","HOKI"
268,270,260,260,45887300,"2021-03-16","HOKI"
260,262,256,256,42586700,"2021-03-17","HOKI"
258,266,256,260,59530200,"2021-03-18","HOKI"
260,262,256,258,37440600,"2021-03-19","HOKI"
258,262,256,260,38877300,"2021-03-22","HOKI"
258,272,258,266,177265200,"2021-03-23","HOKI"
266,268,256,258,74711800,"2021-03-24","HOKI"
258,262,250,252,89577100,"2021-03-25","HOKI"
252,258,250,254,46388200,"2021-03-26","HOKI"
254,260,250,252,81375900,"2021-03-29","HOKI"
254,254,244,246,63543500,"2021-03-30","HOKI"
246,248,232,242,77525100,"2021-03-31","HOKI"
244,248,242,246,52226200,"2021-04-01","HOKI"
246,250,240,242,32883300,"2021-04-05","HOKI"
244,250,240,244,61928700,"2021-04-06","HOKI"
246,248,242,244,27685300,"2021-04-07","HOKI"
244,250,242,250,40963400,"2021-04-08","HOKI"
250,256,248,248,33143200,"2021-04-09","HOKI"
248,252,242,242,24957100,"2021-04-12","HOKI"
242,244,236,236,43847800,"2021-04-13","HOKI"
236,242,234,238,47517000,"2021-04-14","HOKI"
238,240,236,238,24813200,"2021-04-15","HOKI"
238,240,236,238,30647800,"2021-04-16","HOKI"
238,238,234,236,32160600,"2021-04-19","HOKI"
236,238,228,234,42217400,"2021-04-20","HOKI"
234,234,230,232,25126100,"2021-04-21","HOKI"
232,232,228,230,27477900,"2021-04-22","HOKI"
230,238,228,236,44801300,"2021-04-23","HOKI"
238,252,236,248,124790900,"2021-04-26","HOKI"
248,248,240,242,39528900,"2021-04-27","HOKI"
242,246,242,242,24363100,"2021-04-28","HOKI"
240,250,240,244,36082900,"2021-04-29","HOKI"
244,248,242,242,20388200,"2021-04-30","HOKI"
242,242,232,232,33443100,"2021-05-03","HOKI"
238,238,230,232,25529800,"2021-05-04","HOKI"
232,236,232,234,16288300,"2021-05-05","HOKI"
236,244,230,240,79889400,"2021-05-06","HOKI"
242,248,242,242,44469000,"2021-05-07","HOKI"
242,246,236,238,24504400,"2021-05-10","HOKI"
238,240,234,236,14232300,"2021-05-11","HOKI"
236,238,228,230,38476400,"2021-05-17","HOKI"
230,234,224,230,39796300,"2021-05-18","HOKI"
230,230,224,226,22020000,"2021-05-19","HOKI"
226,228,218,222,26920200,"2021-05-20","HOKI"
222,224,210,216,45955900,"2021-05-21","HOKI"
216,218,204,206,39979900,"2021-05-24","HOKI"
206,208,200,204,30797200,"2021-05-25","HOKI"
204,210,204,206,19435300,"2021-05-27","HOKI"
206,210,204,206,24264700,"2021-05-28","HOKI"
208,208,204,208,55660100,"2021-05-31","HOKI"
208,226,208,220,99500600,"2021-06-02","HOKI"
220,222,214,218,31657200,"2021-06-03","HOKI"
218,220,212,214,42643100,"2021-06-04","HOKI"
214,216,210,214,35837800,"2021-06-07","HOKI"
214,214,208,210,23951800,"2021-06-08","HOKI"
210,212,206,208,25419000,"2021-06-09","HOKI"
208,214,208,212,38131800,"2021-06-10","HOKI"
214,214,210,212,32723100,"2021-06-11","HOKI"
210,214,208,208,23255000,"2021-06-14","HOKI"
206,212,204,208,26860600,"2021-06-15","HOKI"
208,208,204,208,27103400,"2021-06-16","HOKI"
208,208,202,206,28517700,"2021-06-17","HOKI"
206,206,198,202,38340100,"2021-06-18","HOKI"
200,202,194,195,34252000,"2021-06-21","HOKI"
195,206,195,204,69342500,"2021-06-22","HOKI"
204,208,199,199,39821600,"2021-06-23","HOKI"
200,202,197,198,24537900,"2021-06-24","HOKI"
198,202,196,198,30470800,"2021-06-25","HOKI"
198,202,191,194,24874500,"2021-06-28","HOKI"
194,198,192,194,23778700,"2021-06-29","HOKI"
194,196,192,192,27900100,"2021-06-30","HOKI"
192,193,188,191,28815900,"2021-07-01","HOKI"
191,193,189,193,50116800,"2021-07-02","HOKI"
193,196,190,191,31893400,"2021-07-05","HOKI"
191,193,189,190,29095400,"2021-07-06","HOKI"
190,202,190,194,114695200,"2021-07-07","HOKI"
195,196,191,192,35934400,"2021-07-08","HOKI"
192,194,190,191,24395900,"2021-07-09","HOKI"
191,191,186,190,37948900,"2021-07-12","HOKI"
190,191,184,189,39586300,"2021-07-13","HOKI"
189,189,182,185,24332100,"2021-07-14","HOKI"
185,186,180,184,32090800,"2021-07-15","HOKI"
184,188,181,188,69827600,"2021-07-16","HOKI"
189,190,184,186,38048900,"2021-07-19","HOKI"
186,195,182,190,79591300,"2021-07-21","HOKI"
190,194,189,191,41331200,"2021-07-22","HOKI"
191,192,187,189,39179300,"2021-07-23","HOKI"
189,199,188,199,92542600,"2021-07-26","HOKI"
200,206,196,199,71326700,"2021-07-27","HOKI"
199,204,196,198,52176400,"2021-07-28","HOKI"
198,202,195,198,30983200,"2021-07-29","HOKI"
198,200,191,191,40344300,"2021-07-30","HOKI"
191,193,189,189,27220300,"2021-08-02","HOKI"
190,191,188,189,31341900,"2021-08-03","HOKI"
189,200,189,198,87582400,"2021-08-04","HOKI"
198,204,193,195,31863400,"2021-08-05","HOKI"
195,195,192,193,27995100,"2021-08-06","HOKI"
193,199,192,193,47435900,"2021-08-09","HOKI"
193,220,193,214,359322500,"2021-08-10","HOKI"
216,218,202,202,93774200,"2021-08-12","HOKI"
202,214,200,210,81780000,"2021-08-13","HOKI"
214,214,200,206,61973800,"2021-08-16","HOKI"
208,210,202,206,48819400,"2021-08-18","HOKI"
206,208,192,192,103212000,"2021-08-19","HOKI"
192,192,183,189,54194300,"2021-08-20","HOKI"
189,194,188,193,33106900,"2021-08-23","HOKI"
195,197,192,192,65220900,"2021-08-24","HOKI"
192,195,192,193,39372800,"2021-08-25","HOKI"
193,194,190,190,27318000,"2021-08-26","HOKI"
191,191,188,188,31094700,"2021-08-27","HOKI"
189,191,187,189,36065900,"2021-08-30","HOKI"
189,191,188,191,31628400,"2021-08-31","HOKI"
192,193,189,189,28601500,"2021-09-01","HOKI"
190,192,190,191,29595600,"2021-09-02","HOKI"
191,192,189,190,22647600,"2021-09-03","HOKI"
190,195,190,195,77090000,"2021-09-06","HOKI"
196,197,193,193,31856600,"2021-09-07","HOKI"
194,195,192,193,30925600,"2021-09-08","HOKI"
194,194,191,192,38132600,"2021-09-09","HOKI"
192,194,190,190,26595300,"2021-09-10","HOKI"
190,194,190,191,22756800,"2021-09-13","HOKI"
192,195,191,195,43805500,"2021-09-14","HOKI"
195,196,192,193,31137300,"2021-09-15","HOKI"
193,195,190,191,30349500,"2021-09-16","HOKI"
191,192,190,192,27328700,"2021-09-17","HOKI"
192,193,191,192,18036300,"2021-09-20","HOKI"
191,191,189,191,13242300,"2021-09-21","HOKI"
190,191,190,190,4014400,"2021-09-22","HOKI"
190,191,186,188,9984700,"2021-09-23","HOKI"
188,189,186,188,6295800,"2021-09-24","HOKI"
188,190,187,189,4632700,"2021-09-27","HOKI"
189,190,186,187,7927800,"2021-09-28","HOKI"
187,187,183,187,8347600,"2021-09-29","HOKI"
188,188,186,188,19178300,"2021-09-30","HOKI"
187,189,186,187,7486100,"2021-10-01","HOKI"
187,190,187,190,8984700,"2021-10-04","HOKI"
190,199,189,199,68131600,"2021-10-05","HOKI"
199,204,194,194,50821300,"2021-10-06","HOKI"
195,212,194,200,149039200,"2021-10-07","HOKI"
202,202,196,199,33347500,"2021-10-08","HOKI"
199,200,196,197,11520300,"2021-10-11","HOKI"
197,200,195,199,26968000,"2021-10-12","HOKI"
200,204,197,197,22866700,"2021-10-13","HOKI"
197,202,196,200,35304900,"2021-10-14","HOKI"
202,202,198,199,17338300,"2021-10-15","HOKI"
202,210,199,208,54870300,"2021-10-18","HOKI"
208,210,200,204,37641300,"2021-10-19","HOKI"
204,206,199,199,17017900,"2021-10-21","HOKI"
198,200,197,198,15620000,"2021-10-22","HOKI"
198,200,197,197,17200700,"2021-10-25","HOKI"
198,199,195,195,20349600,"2021-10-26","HOKI"
195,197,195,195,11401500,"2021-10-27","HOKI"
195,197,189,190,26606500,"2021-10-28","HOKI"
192,193,190,190,7399200,"2021-10-29","HOKI"
191,194,190,193,19667800,"2021-11-01","HOKI"
195,195,192,192,8867900,"2021-11-02","HOKI"
192,194,190,191,3919700,"2021-11-03","HOKI"
191,194,190,192,10843100,"2021-11-04","HOKI"
194,195,191,192,2979100,"2021-11-05","HOKI"
192,193,190,191,5733400,"2021-11-08","HOKI"
191,193,190,192,7189400,"2021-11-09","HOKI"
192,194,191,192,4528100,"2021-11-10","HOKI"
192,195,192,194,11275900,"2021-11-11","HOKI"
195,196,193,194,12218400,"2021-11-12","HOKI"
195,196,191,192,8346700,"2021-11-15","HOKI"
192,193,190,192,5547900,"2021-11-16","HOKI"
192,193,190,190,5530700,"2021-11-17","HOKI"
191,192,188,189,10719800,"2021-11-18","HOKI"
190,191,188,190,6739000,"2021-11-19","HOKI"
190,191,189,189,5981900,"2021-11-22","HOKI"
189,191,189,189,3192900,"2021-11-23","HOKI"
189,190,188,188,3731600,"2021-11-24","HOKI"
189,190,187,189,9527200,"2021-11-25","HOKI"
190,190,184,188,12010700,"2021-11-26","HOKI"
187,188,181,186,7992300,"2021-11-29","HOKI"
186,187,181,182,6532800,"2021-11-30","HOKI"
182,190,180,185,6913100,"2021-12-01","HOKI"
186,186,184,184,2046400,"2021-12-02","HOKI"
184,186,180,183,4555500,"2021-12-03","HOKI"
183,184,180,183,5431900,"2021-12-06","HOKI"
183,184,181,183,2535100,"2021-12-07","HOKI"
183,185,181,182,3012000,"2021-12-08","HOKI"
182,184,182,184,3138000,"2021-12-09","HOKI"
184,187,184,186,2483200,"2021-12-10","HOKI"
187,189,186,186,3526200,"2021-12-13","HOKI"
186,187,182,186,2404400,"2021-12-14","HOKI"
186,187,182,183,3275400,"2021-12-15","HOKI"
183,185,180,183,4424900,"2021-12-16","HOKI"
183,184,180,183,3018100,"2021-12-17","HOKI"
183,183,180,182,5298400,"2021-12-20","HOKI"
181,187,181,187,6357900,"2021-12-21","HOKI"
187,187,183,184,2365700,"2021-12-22","HOKI"
184,185,181,182,1922200,"2021-12-23","HOKI"
182,184,181,183,1358000,"2021-12-24","HOKI"
184,185,181,181,3789400,"2021-12-27","HOKI"
182,184,181,182,2762800,"2021-12-28","HOKI"
182,182,180,182,4394400,"2021-12-29","HOKI"
182,182,180,181,3511800,"2021-12-30","HOKI"
182,183,181,181,1363700,"2022-01-03","HOKI"
181,183,181,182,3363200,"2022-01-04","HOKI"
182,183,180,181,2705600,"2022-01-05","HOKI"
181,182,174,177,10187400,"2022-01-06","HOKI"
177,177,171,176,9888100,"2022-01-07","HOKI"
175,176,170,174,7806400,"2022-01-10","HOKI"
175,175,170,172,2826500,"2022-01-11","HOKI"
172,172,166,168,9197200,"2022-01-12","HOKI"
168,169,159,163,10022800,"2022-01-13","HOKI"
163,166,160,164,4621800,"2022-01-14","HOKI"
164,165,159,160,6805300,"2022-01-17","HOKI"
160,161,153,156,7445400,"2022-01-18","HOKI"
156,157,150,151,4714600,"2022-01-19","HOKI"
152,156,150,155,4109400,"2022-01-20","HOKI"
155,155,152,153,2819800,"2022-01-21","HOKI"
153,158,152,154,3403600,"2022-01-24","HOKI"
153,155,151,152,2236600,"2022-01-25","HOKI"
152,153,150,152,2632900,"2022-01-26","HOKI"
153,153,149,151,1924800,"2022-01-27","HOKI"
151,170,149,160,17202100,"2022-01-28","HOKI"
155,162,155,156,3607100,"2022-01-31","HOKI"
157,174,156,159,6969800,"2022-02-02","HOKI"
159,162,159,160,3365300,"2022-02-03","HOKI"
160,165,156,162,3667300,"2022-02-04","HOKI"
162,162,159,161,2371100,"2022-02-07","HOKI"
161,162,158,160,1797000,"2022-02-08","HOKI"
160,166,159,161,8391400,"2022-02-09","HOKI"
161,163,158,160,4370700,"2022-02-10","HOKI"
160,163,158,158,4618000,"2022-02-11","HOKI"
159,160,156,156,3042300,"2022-02-14","HOKI"
157,158,153,156,5024800,"2022-02-15","HOKI"
156,158,155,156,3991100,"2022-02-16","HOKI"
156,157,155,157,1626500,"2022-02-17","HOKI"
157,158,155,156,2396400,"2022-02-18","HOKI"
156,158,155,158,1946400,"2022-02-21","HOKI"
158,162,157,157,7160100,"2022-02-22","HOKI"
158,187,157,173,223963700,"2022-02-23","HOKI"
173,175,161,162,41378000,"2022-02-24","HOKI"
162,166,160,161,13648000,"2022-02-25","HOKI"
163,164,160,161,9369200,"2022-03-01","HOKI"
161,162,156,159,7583000,"2022-03-02","HOKI"
156,159,153,155,8672300,"2022-03-04","HOKI"
155,157,151,153,6222900,"2022-03-07","HOKI"
153,157,152,155,4174500,"2022-03-08","HOKI"
155,156,152,155,2462000,"2022-03-09","HOKI"
155,158,155,158,2931000,"2022-03-10","HOKI"
159,160,157,159,4021500,"2022-03-11","HOKI"
159,162,157,160,6157100,"2022-03-14","HOKI"
161,162,155,157,5084100,"2022-03-15","HOKI"
158,160,155,158,5115000,"2022-03-16","HOKI"
158,160,156,157,2068000,"2022-03-17","HOKI"
157,158,154,155,2585300,"2022-03-18","HOKI"
155,157,154,155,1428800,"2022-03-21","HOKI"
157,157,154,155,1061700,"2022-03-22","HOKI"
155,159,155,159,3189400,"2022-03-23","HOKI"
159,160,156,157,1621400,"2022-03-24","HOKI"
160,160,155,156,3146200,"2022-03-25","HOKI"
156,160,156,158,5136400,"2022-03-28","HOKI"
159,160,157,158,2245500,"2022-03-29","HOKI"
158,163,158,160,15042900,"2022-03-30","HOKI"
160,164,160,161,10239200,"2022-03-31","HOKI"
161,163,159,161,3447700,"2022-04-01","HOKI"
161,164,161,163,5817400,"2022-04-04","HOKI"
163,165,162,162,3292900,"2022-04-05","HOKI"
163,164,160,160,4122100,"2022-04-06","HOKI"
160,162,159,159,3060600,"2022-04-07","HOKI"
159,161,155,157,5605400,"2022-04-08","HOKI"
158,159,155,157,4307800,"2022-04-11","HOKI"
157,157,153,155,3400300,"2022-04-12","HOKI"
155,156,154,155,2389400,"2022-04-13","HOKI"
155,157,155,155,971100,"2022-04-14","HOKI"
155,156,153,154,2672500,"2022-04-18","HOKI"
154,156,152,152,2512900,"2022-04-19","HOKI"
154,156,152,155,1815800,"2022-04-20","HOKI"
155,156,153,153,2007100,"2022-04-21","HOKI"
153,155,152,152,1426000,"2022-04-22","HOKI"
152,155,152,155,2612800,"2022-04-25","HOKI"
155,157,153,154,7182500,"2022-04-26","HOKI"
154,155,153,153,1465800,"2022-04-27","HOKI"
153,156,153,153,2505400,"2022-04-28","HOKI"
153,154,150,152,5137000,"2022-05-09","HOKI"
152,152,144,146,6926500,"2022-05-10","HOKI"
149,153,145,149,2575700,"2022-05-11","HOKI"
149,151,144,144,5779900,"2022-05-12","HOKI"
145,147,143,146,3447200,"2022-05-13","HOKI"
148,148,142,144,2557000,"2022-05-17","HOKI"
144,147,144,145,1740500,"2022-05-18","HOKI"
145,146,143,146,2206400,"2022-05-19","HOKI"
146,149,143,149,2621400,"2022-05-20","HOKI"
149,149,145,147,1218300,"2022-05-23","HOKI"
147,147,145,145,1239700,"2022-05-24","HOKI"
145,146,142,145,2343900,"2022-05-25","HOKI"
145,146,143,145,3339700,"2022-05-27","HOKI"
145,148,145,147,2515200,"2022-05-30","HOKI"
148,154,148,150,8970600,"2022-05-31","HOKI"
151,151,146,149,3777800,"2022-06-02","HOKI"
149,151,146,150,6371800,"2022-06-03","HOKI"
150,150,147,147,2975500,"2022-06-06","HOKI"
147,148,143,144,5901000,"2022-06-07","HOKI"
144,149,143,148,4133400,"2022-06-08","HOKI"
149,153,146,146,2317500,"2022-06-09","HOKI"
147,148,144,145,2771000,"2022-06-10","HOKI"
145,145,142,144,3497700,"2022-06-13","HOKI"
144,144,142,143,2370900,"2022-06-14","HOKI"
143,144,141,143,2574100,"2022-06-15","HOKI"
143,144,141,142,2431300,"2022-06-16","HOKI"
142,144,141,142,2103700,"2022-06-17","HOKI"
142,143,135,139,7952400,"2022-06-20","HOKI"
139,140,137,139,2459100,"2022-06-21","HOKI"
139,139,138,139,2047200,"2022-06-22","HOKI"
139,140,137,139,2156100,"2022-06-23","HOKI"
139,140,137,139,2253600,"2022-06-24","HOKI"
139,140,137,139,2678000,"2022-06-27","HOKI"
139,139,136,137,3297400,"2022-06-28","HOKI"
137,138,135,137,2493600,"2022-06-29","HOKI"
137,137,132,135,5250100,"2022-06-30","HOKI"
135,154,132,133,16364700,"2022-07-01","HOKI"
132,133,125,129,7953800,"2022-07-04","HOKI"
129,132,129,130,981400,"2022-07-05","HOKI"
130,132,128,131,1000400,"2022-07-06","HOKI"
130,133,126,128,1361900,"2022-07-07","HOKI"
128,133,127,130,1133400,"2022-07-08","HOKI"
130,132,128,129,1516900,"2022-07-11","HOKI"
130,131,128,130,735500,"2022-07-12","HOKI"
129,130,128,129,696300,"2022-07-13","HOKI"
130,130,127,127,2772100,"2022-07-14","HOKI"
128,128,123,126,5290300,"2022-07-15","HOKI"
126,126,124,125,1252400,"2022-07-18","HOKI"
125,128,124,126,979200,"2022-07-19","HOKI"
126,127,125,126,1469700,"2022-07-20","HOKI"
127,146,126,143,56977800,"2022-07-21","HOKI"
144,153,135,138,73462900,"2022-07-22","HOKI"
129,139,129,129,15071200,"2022-07-25","HOKI"
128,130,125,128,5445900,"2022-07-26","HOKI"
128,131,127,127,7121700,"2022-07-27","HOKI"
130,132,127,129,5754900,"2022-07-28","HOKI"
130,132,129,131,4198000,"2022-07-29","HOKI"
131,133,129,130,3387600,"2022-08-01","HOKI"
130,130,125,125,4251100,"2022-08-02","HOKI"
127,130,127,127,4168600,"2022-08-03","HOKI"
127,130,127,128,2557400,"2022-08-04","HOKI"
128,130,127,129,1897100,"2022-08-05","HOKI"
129,131,127,129,1880800,"2022-08-08","HOKI"
129,130,127,128,1338600,"2022-08-09","HOKI"
129,130,127,128,1895000,"2022-08-10","HOKI"
129,129,126,128,4308700,"2022-08-11","HOKI"
128,134,127,132,10925200,"2022-08-12","HOKI"
132,135,131,134,8838700,"2022-08-15","HOKI"
134,136,132,134,6157100,"2022-08-16","HOKI"
134,134,133,133,2301500,"2022-08-18","HOKI"
133,136,133,133,4151100,"2022-08-19","HOKI"
134,144,131,132,39443200,"2022-08-22","HOKI"
132,133,129,130,7098400,"2022-08-23","HOKI"
130,131,128,129,3138200,"2022-08-24","HOKI"
129,135,129,132,12148000,"2022-08-25","HOKI"
132,134,130,132,2291300,"2022-08-26","HOKI"
132,132,129,131,1618200,"2022-08-29","HOKI"
131,133,130,131,1221300,"2022-08-30","HOKI"
131,132,129,131,1373900,"2022-08-31","HOKI"
131,131,129,129,1152000,"2022-09-01","HOKI"
129,132,129,131,1102800,"2022-09-02","HOKI"
131,132,122,128,8442800,"2022-09-05","HOKI"
128,129,127,128,4678100,"2022-09-06","HOKI"
128,129,127,128,1077500,"2022-09-07","HOKI"
136,136,127,129,3689000,"2022-09-08","HOKI"
129,129,128,128,1212000,"2022-09-09","HOKI"
129,129,127,128,2120400,"2022-09-12","HOKI"
133,133,127,128,1316100,"2022-09-13","HOKI"
128,129,127,127,2236300,"2022-09-14","HOKI"
127,130,127,128,2306000,"2022-09-15","HOKI"
128,129,126,126,2613000,"2022-09-16","HOKI"
127,127,125,127,1741500,"2022-09-19","HOKI"
127,129,127,128,2410800,"2022-09-20","HOKI"
129,130,127,127,1377000,"2022-09-21","HOKI"
127,128,124,127,1863100,"2022-09-22","HOKI"
127,130,124,130,7259900,"2022-09-23","HOKI"
131,144,130,139,96712100,"2022-09-26","HOKI"
140,140,130,130,25453500,"2022-09-27","HOKI"
129,129,126,128,6355700,"2022-09-28","HOKI"
128,129,126,127,5854200,"2022-09-29","HOKI"
127,142,127,134,102386800,"2022-09-30","HOKI"
136,149,134,149,119204200,"2022-10-03","HOKI"
150,150,142,144,75010400,"2022-10-04","HOKI"
148,148,142,145,32726700,"2022-10-05","HOKI"
147,148,145,147,25028700,"2022-10-06","HOKI"
148,157,139,139,160066900,"2022-10-07","HOKI"
138,141,131,132,31628800,"2022-10-10","HOKI"
136,136,130,132,15238200,"2022-10-11","HOKI"
132,139,130,133,36388100,"2022-10-12","HOKI"
130,136,129,129,22931000,"2022-10-13","HOKI"
130,131,126,128,10817800,"2022-10-14","HOKI"
129,129,122,125,12222200,"2022-10-17","HOKI"
126,129,125,127,6217600,"2022-10-18","HOKI"
127,131,127,128,9034000,"2022-10-19","HOKI"
128,130,127,129,7637600,"2022-10-20","HOKI"
129,135,127,130,32480200,"2022-10-21","HOKI"
130,131,128,129,7971900,"2022-10-24","HOKI"
129,129,126,127,6543900,"2022-10-25","HOKI"
128,128,125,127,6144200,"2022-10-26","HOKI"
128,129,126,127,5603900,"2022-10-27","HOKI"
128,133,126,127,13703800,"2022-10-28","HOKI"
128,130,126,127,4286800,"2022-10-31","HOKI"
127,128,126,127,3157600,"2022-11-01","HOKI"
127,128,126,126,2888600,"2022-11-02","HOKI"
126,128,125,126,4930300,"2022-11-03","HOKI"
126,131,126,128,12789500,"2022-11-04","HOKI"
128,129,127,127,4026300,"2022-11-07","HOKI"
128,130,126,126,8542400,"2022-11-08","HOKI"
126,128,125,127,22023000,"2022-11-09","HOKI"
127,127,125,126,2852500,"2022-11-10","HOKI"
126,128,126,126,3323400,"2022-11-11","HOKI"
126,127,125,126,1621100,"2022-11-14","HOKI"
126,127,125,126,3597700,"2022-11-15","HOKI"
126,126,124,125,5671300,"2022-11-16","HOKI"
125,127,125,126,2522300,"2022-11-17","HOKI"
126,126,124,125,3181800,"2022-11-18","HOKI"
126,126,125,125,1286700,"2022-11-21","HOKI"
125,126,125,125,1358800,"2022-11-22","HOKI"
125,126,119,123,9694100,"2022-11-23","HOKI"
122,125,121,125,6231900,"2022-11-24","HOKI"
126,128,123,123,12138400,"2022-11-25","HOKI"
123,124,121,123,3396700,"2022-11-28","HOKI"
123,123,116,118,13844400,"2022-11-29","HOKI"
118,119,115,115,4794100,"2022-11-30","HOKI"
110,117,110,112,4471800,"2022-12-01","HOKI"
112,119,112,115,5228000,"2022-12-02","HOKI"
115,119,112,113,11264800,"2022-12-05","HOKI"
113,113,110,111,3482100,"2022-12-06","HOKI"
111,111,105,106,5182500,"2022-12-07","HOKI"
106,110,102,107,5662300,"2022-12-08","HOKI"
107,107,104,106,1035100,"2022-12-09","HOKI"
105,107,104,105,1847000,"2022-12-12","HOKI"
107,107,104,106,2542700,"2022-12-13","HOKI"
106,108,100,104,4794500,"2022-12-14","HOKI"
104,104,101,104,2835400,"2022-12-15","HOKI"
104,104,102,104,1451700,"2022-12-16","HOKI"
98,106,98,102,2535200,"2022-12-19","HOKI"
102,102,99,101,2270600,"2022-12-20","HOKI"
95,105,95,103,10120200,"2022-12-21","HOKI"
103,104,101,104,1946500,"2022-12-22","HOKI"
104,104,102,104,580200,"2022-12-23","HOKI"
104,104,102,103,792300,"2022-12-26","HOKI"
103,104,102,104,603400,"2022-12-27","HOKI"
104,104,102,103,1054900,"2022-12-28","HOKI"
103,103,101,102,986000,"2022-12-29","HOKI"
101,103,101,103,729100,"2022-12-30","HOKI"
104,111,97,104,5982900,"2023-01-02","HOKI"
104,109,102,104,1107900,"2023-01-03","HOKI"
104,104,102,102,1180500,"2023-01-04","HOKI"
103,103,98,101,4966300,"2023-01-05","HOKI"
101,102,99,101,2329400,"2023-01-06","HOKI"
101,101,98,100,2253800,"2023-01-09","HOKI"
100,100,98,99,1563600,"2023-01-10","HOKI"
98,100,96,99,1485600,"2023-01-11","HOKI"
99,105,96,98,3841800,"2023-01-12","HOKI"
98,100,98,100,1501800,"2023-01-13","HOKI"
100,100,97,99,2323900,"2023-01-16","HOKI"
99,100,98,100,2379100,"2023-01-17","HOKI"
100,100,98,100,799000,"2023-01-18","HOKI"
100,100,98,99,2045300,"2023-01-19","HOKI"
99,101,99,100,1116900,"2023-01-20","HOKI"
100,104,98,100,7643300,"2023-01-24","HOKI"
100,101,99,101,1351500,"2023-01-25","HOKI"
101,104,100,103,3970600,"2023-01-26","HOKI"
103,107,102,104,5941000,"2023-01-27","HOKI"
104,105,99,102,6437300,"2023-01-30","HOKI"
101,102,100,101,2204100,"2023-01-31","HOKI"
101,101,99,101,2395400,"2023-02-01","HOKI"
101,102,99,101,4092000,"2023-02-02","HOKI"
101,101,100,101,2031800,"2023-02-03","HOKI"
101,121,100,117,93388500,"2023-02-06","HOKI"
117,119,112,114,23717100,"2023-02-07","HOKI"
114,117,109,111,14297900,"2023-02-08","HOKI"
111,120,111,118,45791500,"2023-02-09","HOKI"
119,119,111,111,18585400,"2023-02-10","HOKI"
112,112,105,105,10688900,"2023-02-13","HOKI"
106,112,100,112,28231600,"2023-02-14","HOKI"
112,113,109,109,8890400,"2023-02-15","HOKI"
109,109,107,108,5011200,"2023-02-16","HOKI"
108,113,106,112,10058500,"2023-02-17","HOKI"
112,118,110,110,31058000,"2023-02-20","HOKI"
111,113,108,109,6187900,"2023-02-21","HOKI"
109,115,108,113,23299400,"2023-02-22","HOKI"
115,117,111,111,21082300,"2023-02-23","HOKI"
112,116,111,115,15184500,"2023-02-24","HOKI"
115,118,112,113,9334200,"2023-02-27","HOKI"
113,115,111,111,5011000,"2023-02-28","HOKI"
111,114,110,112,7500600,"2023-03-01","HOKI"
112,114,105,105,14925100,"2023-03-02","HOKI"
104,105,99,100,19339700,"2023-03-03","HOKI"
100,101,99,100,3725900,"2023-03-06","HOKI"
100,104,99,100,5874100,"2023-03-07","HOKI"
100,100,96,99,8057600,"2023-03-08","HOKI"
99,103,99,102,7804200,"2023-03-09","HOKI"
102,103,99,100,2559500,"2023-03-10","HOKI"
100,103,98,100,3689600,"2023-03-13","HOKI"
100,103,97,97,4148400,"2023-03-14","HOKI"
99,102,96,97,11332500,"2023-03-15","HOKI"
96,97,91,91,13926000,"2023-03-16","HOKI"
86,96,86,91,4319700,"2023-03-17","HOKI"
91,92,89,90,2063500,"2023-03-20","HOKI"
90,91,89,90,1577800,"2023-03-21","HOKI"
90,91,89,90,1127100,"2023-03-24","HOKI"
90,92,90,92,1530400,"2023-03-27","HOKI"
92,92,91,92,636800,"2023-03-28","HOKI"
91,94,90,93,3119500,"2023-03-29","HOKI"
93,97,93,94,6173700,"2023-03-30","HOKI"
94,95,90,91,6110700,"2023-03-31","HOKI"
93,93,89,91,2536500,"2023-04-03","HOKI"
90,92,89,90,3602200,"2023-04-04","HOKI"
90,91,88,90,1266200,"2023-04-05","HOKI"
90,107,89,95,60086300,"2023-04-06","HOKI"
96,101,91,94,18375400,"2023-04-10","HOKI"
94,95,93,94,3931700,"2023-04-11","HOKI"
94,95,92,92,1861200,"2023-04-12","HOKI"
92,95,89,93,12172100,"2023-04-13","HOKI"
93,94,91,92,2113300,"2023-04-14","HOKI"
92,93,86,89,7731300,"2023-04-17","HOKI"
89,93,88,89,8599600,"2023-04-18","HOKI"
90,92,88,91,2150500,"2023-04-26","HOKI"
89,97,89,91,20303900,"2023-04-27","HOKI"
91,92,89,89,3402400,"2023-04-28","HOKI"
89,92,89,90,3687400,"2023-05-02","HOKI"
90,93,89,89,3323000,"2023-05-03","HOKI"
89,92,88,89,5718200,"2023-05-04","HOKI"
90,91,87,89,5268500,"2023-05-05","HOKI"
89,90,88,88,2039500,"2023-05-08","HOKI"
88,93,88,90,9738200,"2023-05-09","HOKI"
91,91,90,91,2212400,"2023-05-10","HOKI"
91,96,89,94,23538200,"2023-05-11","HOKI"
96,99,94,96,34785900,"2023-05-12","HOKI"
96,98,92,94,12806900,"2023-05-15","HOKI"
94,95,93,94,2006500,"2023-05-16","HOKI"
94,95,92,94,2834700,"2023-05-17","HOKI"
94,94,90,91,3593900,"2023-05-19","HOKI"
91,93,91,92,1866500,"2023-05-22","HOKI"
92,94,91,93,1896400,"2023-05-23","HOKI"
93,94,92,93,1633500,"2023-05-24","HOKI"
92,96,92,94,3603000,"2023-05-25","HOKI"
94,99,91,92,26251200,"2023-05-26","HOKI"
93,93,87,89,28017200,"2023-05-29","HOKI"
90,91,88,88,17873100,"2023-05-30","HOKI"
87,91,86,89,11944000,"2023-05-31","HOKI"
89,90,82,88,11854000,"2023-06-05","HOKI"
88,92,85,89,7607700,"2023-06-06","HOKI"
89,90,88,89,1798800,"2023-06-07","HOKI"
88,92,88,90,6856700,"2023-06-08","HOKI"
90,91,88,90,2507400,"2023-06-09","HOKI"
89,91,88,88,8832700,"2023-06-12","HOKI"
89,91,86,89,40347500,"2023-06-13","HOKI"
89,90,85,87,32094000,"2023-06-14","HOKI"
87,87,84,86,9997100,"2023-06-15","HOKI"
86,87,85,86,6603700,"2023-06-16","HOKI"
76,87,76,86,3091300,"2023-06-19","HOKI"
86,86,81,82,8396100,"2023-06-20","HOKI"
82,84,82,84,4691400,"2023-06-21","HOKI"
84,84,82,83,2939800,"2023-06-22","HOKI"
83,83,79,81,7368200,"2023-06-23","HOKI"
81,83,79,82,12485000,"2023-06-26","HOKI"
82,85,81,82,4156700,"2023-06-27","HOKI"
82,83,80,81,4263200,"2023-07-03","HOKI"
81,83,77,80,13335800,"2023-07-04","HOKI"
80,80,76,79,13558400,"2023-07-05","HOKI"
79,81,77,80,9525800,"2023-07-06","HOKI"
79,80,74,78,17414800,"2023-07-07","HOKI"
78,80,77,79,8111600,"2023-07-10","HOKI"
79,80,76,79,8576100,"2023-07-11","HOKI"
79,83,78,82,34476500,"2023-07-12","HOKI"
82,85,80,82,13985700,"2023-07-13","HOKI"
82,84,82,83,12286900,"2023-07-14","HOKI"
83,84,80,81,10181600,"2023-07-17","HOKI"
81,82,80,82,4212200,"2023-07-18","HOKI"
82,82,80,82,2048100,"2023-07-20","HOKI"
82,85,81,83,10548300,"2023-07-21","HOKI"
83,85,80,83,10900400,"2023-07-24","HOKI"
83,84,81,82,2463500,"2023-07-25","HOKI"
82,82,80,81,3784900,"2023-07-26","HOKI"
81,83,81,82,2296000,"2023-07-27","HOKI"
82,83,81,81,4461200,"2023-07-28","HOKI"
81,85,80,83,26349100,"2023-07-31","HOKI"
83,84,80,82,11192300,"2023-08-01","HOKI"
81,82,79,81,5114600,"2023-08-02","HOKI"
81,81,79,81,4822100,"2023-08-03","HOKI"
81,81,79,81,2326100,"2023-08-04","HOKI"
81,82,80,81,4809900,"2023-08-07","HOKI"
81,81,78,80,8008000,"2023-08-08","HOKI"
80,88,79,88,134589200,"2023-08-09","HOKI"
88,89,85,86,32195000,"2023-08-10","HOKI"
85,87,83,83,20421000,"2023-08-11","HOKI"
83,85,83,85,10801800,"2023-08-14","HOKI"
85,89,83,85,48527000,"2023-08-15","HOKI"
85,85,82,83,13830900,"2023-08-16","HOKI"
84,84,75,79,56581000,"2023-08-18","HOKI"
68,79,68,79,18872900,"2023-08-21","HOKI"
78,80,76,79,14301800,"2023-08-22","HOKI"
77,80,76,79,14037600,"2023-08-23","HOKI"
78,79,77,78,5573200,"2023-08-24","HOKI"
78,79,76,78,7792000,"2023-08-25","HOKI"
78,95,75,89,1084797700,"2023-08-28","HOKI"
90,107,84,99,768237400,"2023-08-29","HOKI"
100,104,95,98,124401900,"2023-08-30","HOKI"
98,132,95,123,447502400,"2023-08-31","HOKI"
123,142,118,122,407355200,"2023-09-01","HOKI"
123,127,113,121,136614700,"2023-09-04","HOKI"
121,132,116,126,195784300,"2023-09-05","HOKI"
127,130,124,126,71392100,"2023-09-06","HOKI"
126,135,126,133,228834400,"2023-09-07","HOKI"
134,145,133,140,216193200,"2023-09-08","HOKI"
141,145,134,135,109401400,"2023-09-11","HOKI"
135,137,123,127,136076800,"2023-09-12","HOKI"
127,136,127,135,65005600,"2023-09-13","HOKI"
136,137,132,132,29796700,"2023-09-14","HOKI"
134,134,127,128,32577000,"2023-09-15","HOKI"
128,141,127,136,85839100,"2023-09-18","HOKI"
139,150,136,140,166568700,"2023-09-19","HOKI"
141,142,133,135,52154400,"2023-09-20","HOKI"
136,142,135,141,56457500,"2023-09-21","HOKI"
142,147,136,136,53573900,"2023-09-22","HOKI"
139,141,136,137,24001200,"2023-09-25","HOKI"
137,141,130,131,42442600,"2023-09-26","HOKI"
130,135,130,134,21668900,"2023-09-27","HOKI"
134,138,132,132,13358000,"2023-09-29","HOKI"
132,135,131,131,12338300,"2023-10-02","HOKI"
131,132,123,129,24395800,"2023-10-03","HOKI"
129,130,125,126,23685800,"2023-10-04","HOKI"
126,135,126,132,30787100,"2023-10-05","HOKI"
131,136,130,134,23547400,"2023-10-06","HOKI"
134,144,133,134,46161200,"2023-10-09","HOKI"
135,135,131,132,10140000,"2023-10-10","HOKI"
132,138,132,136,17321400,"2023-10-11","HOKI"
136,141,129,129,52517500,"2023-10-12","HOKI"
132,136,129,135,44855200,"2023-10-13","HOKI"
136,140,130,131,46105300,"2023-10-16","HOKI"
131,139,130,136,57978600,"2023-10-17","HOKI"
137,166,135,163,328521700,"2023-10-18","HOKI"
163,174,155,157,193525900,"2023-10-19","HOKI"
157,160,151,154,34522100,"2023-10-20","HOKI"
155,158,140,145,71367800,"2023-10-23","HOKI"
146,163,145,153,142005800,"2023-10-24","HOKI"
153,160,149,151,86630600,"2023-10-25","HOKI"
151,153,145,145,33101400,"2023-10-26","HOKI"
146,152,143,143,38364700,"2023-10-27","HOKI"
142,150,128,130,94633200,"2023-10-30","HOKI"
131,132,116,123,127100700,"2023-10-31","HOKI"
122,132,121,122,63373600,"2023-11-01","HOKI"
123,126,121,121,29865300,"2023-11-02","HOKI"
122,130,122,128,52523200,"2023-11-03","HOKI"
129,131,111,115,171007100,"2023-11-06","HOKI"
115,119,112,114,31349700,"2023-11-07","HOKI"
115,118,113,116,26807400,"2023-11-08","HOKI"
117,120,115,119,23581700,"2023-11-09","HOKI"
119,128,117,117,61901900,"2023-11-10","HOKI"
119,121,117,118,14008000,"2023-11-13","HOKI"
119,121,118,120,14890200,"2023-11-14","HOKI"
121,127,119,124,35209800,"2023-11-15","HOKI"
125,125,121,121,11326100,"2023-11-16","HOKI"
122,123,118,119,9094000,"2023-11-17","HOKI"
120,123,119,121,16247600,"2023-11-20","HOKI"
119,123,119,121,7264200,"2023-11-21","HOKI"
123,128,122,128,33666500,"2023-11-22","HOKI"
128,138,125,137,65035400,"2023-11-23","HOKI"
130,184,130,168,531980200,"2023-11-24","HOKI"
158,196,158,185,273905100,"2023-11-27","HOKI"
186,193,175,177,93286000,"2023-11-28","HOKI"
179,196,179,196,190107700,"2023-11-29","HOKI"
198,199,188,191,74438700,"2023-11-30","HOKI"
191,204,186,189,94551300,"2023-12-01","HOKI"
191,192,179,181,50926300,"2023-12-04","HOKI"
181,184,177,179,23495300,"2023-12-05","HOKI"
180,190,180,185,44755700,"2023-12-06","HOKI"
176,186,173,174,44533500,"2023-12-07","HOKI"
171,200,171,193,117197600,"2023-12-08","HOKI"
193,198,188,188,58128000,"2023-12-11","HOKI"
179,188,163,171,97372700,"2023-12-12","HOKI"
171,184,169,181,87219600,"2023-12-13","HOKI"
180,196,177,190,61480400,"2023-12-14","HOKI"
190,194,187,188,22783100,"2023-12-15","HOKI"
186,192,184,184,15377300,"2023-12-18","HOKI"
175,193,175,193,23597200,"2023-12-19","HOKI"
193,204,183,183,153669700,"2023-12-20","HOKI"
183,189,173,175,51647700,"2023-12-21","HOKI"
176,182,175,179,17455300,"2023-12-22","HOKI"
181,182,177,178,12752100,"2023-12-27","HOKI"
178,190,176,178,171013400,"2023-12-28","HOKI"
179,183,173,173,76074500,"2023-12-29","HOKI"
173,176,171,172,22929200,"2024-01-02","HOKI"
174,177,171,174,26555000,"2024-01-03","HOKI"
175,176,173,173,7065600,"2024-01-04","HOKI"
173,180,173,178,26123200,"2024-01-05","HOKI"
178,187,178,186,74306000,"2024-01-08","HOKI"
187,196,187,188,100613100,"2024-01-09","HOKI"
189,191,179,181,30050100,"2024-01-10","HOKI"
181,182,176,180,20630300,"2024-01-11","HOKI"
180,181,177,180,10945400,"2024-01-12","HOKI"
180,181,176,177,13144000,"2024-01-15","HOKI"
178,186,178,186,26984300,"2024-01-16","HOKI"
187,189,181,184,33961500,"2024-01-17","HOKI"
184,185,178,180,15489000,"2024-01-18","HOKI"
180,181,177,178,10310200,"2024-01-19","HOKI"
178,180,172,174,23864200,"2024-01-22","HOKI"
174,175,166,167,32869300,"2024-01-23","HOKI"
166,170,163,167,12859000,"2024-01-24","HOKI"
167,174,165,167,20126100,"2024-01-25","HOKI"
167,168,155,156,21197500,"2024-01-26","HOKI"
156,164,155,158,14517500,"2024-01-29","HOKI"
159,164,158,161,11130900,"2024-01-30","HOKI"
162,175,161,168,46584800,"2024-01-31","HOKI"
159,171,159,165,10162200,"2024-02-01","HOKI"
156,168,156,165,5363400,"2024-02-02","HOKI"
156,168,156,162,5629800,"2024-02-05","HOKI"
160,166,160,163,5656000,"2024-02-06","HOKI"
160,168,160,162,12940200,"2024-02-07","HOKI"
153,177,153,173,31661000,"2024-02-12","HOKI"
173,177,172,172,16549000,"2024-02-13","HOKI"
163,179,163,176,23643000,"2024-02-15","HOKI"
176,182,174,174,29939700,"2024-02-16","HOKI"
174,178,172,172,8620200,"2024-02-19","HOKI"
173,189,172,188,70291200,"2024-02-20","HOKI"
189,194,181,183,58003400,"2024-02-21","HOKI"
184,192,183,189,37311800,"2024-02-22","HOKI"
190,192,182,186,40102500,"2024-02-23","HOKI"
195,195,184,185,47600600,"2024-02-26","HOKI"
185,187,177,179,18989400,"2024-02-27","HOKI"
180,184,179,181,7977900,"2024-02-28","HOKI"
182,184,181,182,8847000,"2024-02-29","HOKI"
184,185,177,177,18756800,"2024-03-01","HOKI"
178,180,173,175,13483600,"2024-03-04","HOKI"
174,178,173,173,5515100,"2024-03-05","HOKI"
173,174,168,170,17115300,"2024-03-06","HOKI"
170,176,170,175,8146300,"2024-03-07","HOKI"
174,177,173,173,5609700,"2024-03-08","HOKI"
173,179,173,176,7714300,"2024-03-13","HOKI"
177,178,173,174,4296800,"2024-03-14","HOKI"
174,175,172,172,4231000,"2024-03-15","HOKI"
173,174,170,171,4448400,"2024-03-18","HOKI"
171,172,162,165,20905000,"2024-03-19","HOKI"
165,166,160,161,10402500,"2024-03-20","HOKI"
161,165,160,162,5999000,"2024-03-21","HOKI"
163,164,161,162,2641500,"2024-03-22","HOKI"
164,164,161,161,3227300,"2024-03-25","HOKI"
163,163,160,160,5008800,"2024-03-26","HOKI"
160,162,160,161,2451600,"2024-03-27","HOKI"
161,162,157,158,4274200,"2024-03-28","HOKI"
160,160,150,153,13796200,"2024-04-01","HOKI"
154,160,150,155,4195100,"2024-04-02","HOKI"
155,155,150,152,4447800,"2024-04-03","HOKI"
152,154,151,152,1676100,"2024-04-04","HOKI"
154,165,154,163,18199700,"2024-04-05","HOKI"
163,165,151,155,14758600,"2024-04-16","HOKI"
155,156,152,155,3132500,"2024-04-17","HOKI"
155,155,151,152,3829300,"2024-04-18","HOKI"
152,152,145,146,8007400,"2024-04-19","HOKI"
150,150,144,146,2771800,"2024-04-22","HOKI"
146,150,146,147,1511500,"2024-04-23","HOKI"
147,149,145,147,3082400,"2024-04-24","HOKI"
146,157,145,155,26755700,"2024-04-25","HOKI"
156,159,152,152,16142900,"2024-04-26","HOKI"
152,153,143,146,8598500,"2024-04-29","HOKI"
146,150,146,147,3400300,"2024-04-30","HOKI"
148,153,144,148,24718700,"2024-05-02","HOKI"
147,151,147,147,7262100,"2024-05-03","HOKI"
147,147,143,144,12198400,"2024-05-06","HOKI"
146,146,144,144,2264100,"2024-05-07","HOKI"
135,146,135,135,15172000,"2024-05-08","HOKI"
135,140,131,133,5019900,"2024-05-13","HOKI"
132,138,132,134,6156000,"2024-05-14","HOKI"
134,143,133,140,12497400,"2024-05-15","HOKI"
132,142,132,141,3342100,"2024-05-16","HOKI"
136,144,136,140,2677300,"2024-05-17","HOKI"
132,146,132,146,7990200,"2024-05-20","HOKI"
136,160,136,156,28478100,"2024-05-21","HOKI"
157,164,156,157,15457200,"2024-05-22","HOKI"
158,160,147,154,7891500,"2024-05-27","HOKI"
154,159,154,156,4979400,"2024-05-28","HOKI"
156,157,152,155,4168400,"2024-05-29","HOKI"
155,164,153,156,14171700,"2024-05-30","HOKI"
156,175,156,168,54503900,"2024-05-31","HOKI"
169,174,164,168,29540700,"2024-06-03","HOKI"
168,170,161,163,11972600,"2024-06-04","HOKI"
163,165,153,156,12955100,"2024-06-05","HOKI"
156,159,153,154,6616700,"2024-06-06","HOKI"
154,160,154,157,4531100,"2024-06-07","HOKI"
157,162,152,152,5620200,"2024-06-10","HOKI"
152,153,143,147,8352800,"2024-06-11","HOKI"
148,150,145,146,2122900,"2024-06-12","HOKI"
145,157,145,153,12930300,"2024-06-13","HOKI"
154,160,143,147,23493800,"2024-06-14","HOKI"
148,156,147,150,9256500,"2024-06-19","HOKI"
150,152,147,150,2133700,"2024-06-20","HOKI"
150,152,149,149,3088200,"2024-06-21","HOKI"
150,151,147,147,3863500,"2024-06-24","HOKI"
148,151,147,148,1497000,"2024-06-25","HOKI"
148,150,145,146,4950300,"2024-06-26","HOKI"
146,148,145,146,3037600,"2024-06-27","HOKI"
145,149,145,147,2108300,"2024-06-28","HOKI"
150,156,148,148,16788500,"2024-07-01","HOKI"
149,151,145,147,6744500,"2024-07-02","HOKI"
147,148,145,146,8112100,"2024-07-03","HOKI"
147,147,144,144,5747200,"2024-07-04","HOKI"
144,146,144,144,2005600,"2024-07-05","HOKI"
144,147,143,145,7932000,"2024-07-08","HOKI"
146,148,146,148,6412100,"2024-07-09","HOKI"
148,152,147,149,13300900,"2024-07-10","HOKI"
150,151,147,147,6927700,"2024-07-11","HOKI"
148,148,146,146,3956800,"2024-07-12","HOKI"
146,152,146,148,14296800,"2024-07-15","HOKI"
148,149,146,148,3484000,"2024-07-16","HOKI"
148,149,146,148,2977600,"2024-07-17","HOKI"
149,149,145,146,5048400,"2024-07-18","HOKI"
146,154,146,152,17847900,"2024-07-19","HOKI"
153,153,149,149,8850500,"2024-07-22","HOKI"
150,151,145,146,12385500,"2024-07-23","HOKI"
146,150,143,144,11502600,"2024-07-24","HOKI"
144,150,139,140,32232700,"2024-07-25","HOKI"
140,140,135,137,7748800,"2024-07-26","HOKI"
137,142,137,142,4771000,"2024-07-29","HOKI"
142,144,141,142,2960900,"2024-07-30","HOKI"
142,144,140,140,3108700,"2024-07-31","HOKI"
142,142,137,137,12300100,"2024-08-01","HOKI"
138,139,137,139,3194900,"2024-08-02","HOKI"
139,139,132,132,9828800,"2024-08-05","HOKI"
133,133,129,130,3784000,"2024-08-06","HOKI"
131,135,130,130,5669400,"2024-08-07","HOKI"
130,131,122,123,20474100,"2024-08-08","HOKI"
125,128,123,127,11362600,"2024-08-09","HOKI"
127,131,127,131,7626700,"2024-08-12","HOKI"
131,133,127,130,6173800,"2024-08-13","HOKI"
130,133,129,132,3723300,"2024-08-14","HOKI"
132,133,130,132,1726400,"2024-08-15","HOKI"
133,133,131,131,3806100,"2024-08-16","HOKI"
132,132,129,130,5340600,"2024-08-19","HOKI"
130,131,129,130,4443000,"2024-08-20","HOKI"
131,132,130,130,5035000,"2024-08-21","HOKI"
132,132,130,131,1787800,"2024-08-22","HOKI"
130,132,129,130,2622600,"2024-08-23","HOKI"
131,131,128,130,3415300,"2024-08-26","HOKI"
131,131,127,127,5195000,"2024-08-27","HOKI"
128,128,124,126,11966400,"2024-08-28","HOKI"
126,127,122,123,10253700,"2024-08-29","HOKI"
124,124,122,123,5208500,"2024-08-30","HOKI"
124,125,121,123,5201200,"2024-09-02","HOKI"
123,123,121,122,3137800,"2024-09-03","HOKI"
122,124,122,122,5416100,"2024-09-04","HOKI"
123,125,122,124,4073600,"2024-09-05","HOKI"
125,131,124,129,25769700,"2024-09-06","HOKI"
130,130,127,129,6616100,"2024-09-09","HOKI"
130,131,128,130,8070300,"2024-09-10","HOKI"
130,132,128,128,7293300,"2024-09-11","HOKI"
129,129,126,128,7079300,"2024-09-12","HOKI"
129,129,124,124,6536200,"2024-09-13","HOKI"
125,125,121,122,10097500,"2024-09-17","HOKI"
124,124,121,123,6584700,"2024-09-18","HOKI"
123,123,121,122,6593200,"2024-09-19","HOKI"
123,123,121,122,3772900,"2024-09-20","HOKI"
123,124,122,122,4078400,"2024-09-23","HOKI"
121,123,119,120,14187800,"2024-09-24","HOKI"
120,121,117,118,9043000,"2024-09-25","HOKI"
119,120,118,120,3946700,"2024-09-26","HOKI"
122,122,118,120,10248300,"2024-09-27","HOKI"
121,122,118,119,3980400,"2024-09-30","HOKI"
120,120,118,118,3865300,"2024-10-01","HOKI"
119,120,117,118,4926500,"2024-10-02","HOKI"
119,119,116,117,5327400,"2024-10-03","HOKI"
117,118,113,115,8114800,"2024-10-04","HOKI"
115,118,114,116,4506200,"2024-10-07","HOKI"
117,118,115,117,7116700,"2024-10-08","HOKI"
117,118,115,116,6019800,"2024-10-09","HOKI"
116,122,115,117,15508100,"2024-10-10","HOKI"
117,118,117,117,4888900,"2024-10-11","HOKI"
117,118,114,116,18243900,"2024-10-14","HOKI"
116,117,113,115,22253100,"2024-10-15","HOKI"
115,123,114,121,83313900,"2024-10-16","HOKI"
113,122,113,118,19289900,"2024-10-17","HOKI"
118,121,118,119,13330200,"2024-10-18","HOKI"
123,123,119,120,13527100,"2024-10-21","HOKI"
120,121,118,119,12077800,"2024-10-22","HOKI"
119,121,118,118,11771000,"2024-10-23","HOKI"
118,122,117,119,23435000,"2024-10-24","HOKI"
119,122,118,118,29229900,"2024-10-25","HOKI"
119,119,114,115,22489200,"2024-10-28","HOKI"
116,116,111,114,13145200,"2024-10-29","HOKI"
114,115,110,111,13822800,"2024-10-30","HOKI"
112,114,111,113,10074700,"2024-10-31","HOKI"
113,114,105,106,26645300,"2024-11-01","HOKI"
105,106,101,102,8114500,"2024-11-04","HOKI"
102,104,101,102,4622900,"2024-11-05","HOKI"
102,102,99,99,11485500,"2024-11-06","HOKI"
98,100,93,97,8896100,"2024-11-07","HOKI"
98,105,97,99,14494200,"2024-11-08","HOKI"
99,99,97,98,4601700,"2024-11-11","HOKI"
98,102,97,99,4728100,"2024-11-12","HOKI"
100,103,100,103,2838800,"2024-11-13","HOKI"
103,104,101,101,2109500,"2024-11-14","HOKI"
102,102,98,100,1821500,"2024-11-15","HOKI"
100,101,97,97,3591900,"2024-11-18","HOKI"
98,100,96,99,2391600,"2024-11-19","HOKI"
100,102,98,99,4120600,"2024-11-20","HOKI"
99,105,97,100,7236600,"2024-11-21","HOKI"
100,123,99,121,98344000,"2024-11-22","HOKI"
126,134,121,121,110482600,"2024-11-25","HOKI"
122,131,122,124,32195200,"2024-11-26","HOKI"
124,129,124,125,17048500,"2024-11-28","HOKI"
125,129,122,123,15141500,"2024-11-29","HOKI"
124,133,123,129,34595600,"2024-12-02","HOKI"
129,131,125,126,15008700,"2024-12-03","HOKI"
126,128,121,126,12950500,"2024-12-04","HOKI"
127,138,127,129,49558900,"2024-12-05","HOKI"
129,131,124,126,13565900,"2024-12-06","HOKI"
126,128,123,124,15970300,"2024-12-09","HOKI"
124,125,121,124,10819100,"2024-12-10","HOKI"
124,129,124,126,10832100,"2024-12-11","HOKI"
126,126,124,124,3585700,"2024-12-12","HOKI"
124,125,122,123,6676000,"2024-12-13","HOKI"
125,125,117,117,11538900,"2024-12-16","HOKI"
116,117,112,115,7779300,"2024-12-17","HOKI"
112,119,110,110,8412200,"2024-12-18","HOKI"
111,114,103,109,9086000,"2024-12-19","HOKI"
110,110,105,108,3424900,"2024-12-20","HOKI"
108,119,107,108,32364200,"2024-12-23","HOKI"
108,117,108,115,18437200,"2024-12-24","HOKI"
116,121,113,113,8879800,"2024-12-27","HOKI"
113,115,111,113,4397400,"2024-12-30","HOKI"
113,115,112,114,3980900,"2025-01-02","HOKI"
115,115,112,112,3002800,"2025-01-03","HOKI"
114,114,109,110,5571100,"2025-01-06","HOKI"
111,113,109,112,6372500,"2025-01-07","HOKI"
114,128,113,122,100359400,"2025-01-08","HOKI"
122,125,116,120,65281100,"2025-01-09","HOKI"
120,122,118,118,13483500,"2025-01-10","HOKI"
119,119,112,113,19462600,"2025-01-13","HOKI"
113,117,112,115,9843900,"2025-01-14","HOKI"
116,116,109,111,17781600,"2025-01-15","HOKI"
112,114,110,110,8408300,"2025-01-16","HOKI"
112,114,109,111,19730800,"2025-01-17","HOKI"
111,113,106,111,19800300,"2025-01-20","HOKI"
112,116,111,116,19274100,"2025-01-21","HOKI"
116,116,112,113,8044100,"2025-01-22","HOKI"
113,114,111,113,8568300,"2025-01-23","HOKI"
112,112,109,109,5662100,"2025-01-24","HOKI"
109,113,109,109,4474700,"2025-01-30","HOKI"
109,110,108,109,5537500,"2025-01-31","HOKI"
110,111,103,105,7517800,"2025-02-03","HOKI"
105,108,105,106,5064600,"2025-02-04","HOKI"
107,107,104,105,2564100,"2025-02-05","HOKI"
105,105,99,100,9897100,"2025-02-06","HOKI"
98,114,98,102,44632300,"2025-02-07","HOKI"
102,106,99,102,12923900,"2025-02-10","HOKI"
102,105,99,99,5767900,"2025-02-11","HOKI"
100,102,99,100,3255000,"2025-02-12","HOKI"
101,105,100,104,7019700,"2025-02-13","HOKI"
105,106,102,104,6776100,"2025-02-14","HOKI"
104,108,104,105,4789900,"2025-02-17","HOKI"
106,108,104,105,3190100,"2025-02-18","HOKI"
105,106,103,105,2376700,"2025-02-19","HOKI"
105,108,104,106,5911100,"2025-02-20","HOKI"
106,107,103,103,3757900,"2025-02-21","HOKI"
104,106,102,103,5221700,"2025-02-24","HOKI"
103,105,99,100,7874400,"2025-02-25","HOKI"
100,103,98,98,4106100,"2025-02-26","HOKI"
99,101,96,96,8279200,"2025-02-27","HOKI"
96,96,85,89,16948600,"2025-02-28","HOKI"
89,93,88,91,5063000,"2025-03-03","HOKI"
91,94,85,85,6126300,"2025-03-04","HOKI"
88,90,86,87,6541700,"2025-03-05","HOKI"
88,94,88,93,26804400,"2025-03-06","HOKI"
93,95,91,91,7375000,"2025-03-07","HOKI"
92,95,90,92,5159300,"2025-03-10","HOKI"
92,93,88,90,5872700,"2025-03-11","HOKI"
90,94,88,90,15423600,"2025-03-12","HOKI"
90,98,90,93,18474600,"2025-03-13","HOKI"
94,94,88,89,6905400,"2025-03-14","HOKI"
90,90,88,88,2912200,"2025-03-17","HOKI"
88,91,79,83,16338900,"2025-03-18","HOKI"
83,86,78,82,8517200,"2025-03-19","HOKI"
82,89,79,83,10780500,"2025-03-20","HOKI"
83,84,80,81,4110400,"2025-03-21","HOKI"
81,81,75,77,8361800,"2025-03-24","HOKI"
77,81,71,73,21622300,"2025-03-25","HOKI"
74,76,73,74,5729400,"2025-03-26","HOKI"
74,79,74,76,5893300,"2025-03-27","HOKI"
72,74,68,70,10609100,"2025-04-08","HOKI"
70,74,69,70,4542600,"2025-04-09","HOKI"
71,77,71,76,5081600,"2025-04-10","HOKI"
76,81,76,76,3365000,"2025-04-11","HOKI"
77,80,77,78,3874100,"2025-04-14","HOKI"
78,81,77,79,2661800,"2025-04-15","HOKI"
79,80,77,78,2302500,"2025-04-16","HOKI"
78,97,76,92,135805600,"2025-04-17","HOKI"
95,97,90,94,34090100,"2025-04-21","HOKI"
93,94,90,91,11295900,"2025-04-22","HOKI"
92,96,90,92,33994000,"2025-04-23","HOKI"
94,94,91,92,10877000,"2025-04-24","HOKI"
93,95,92,93,11305500,"2025-04-25","HOKI"
94,104,93,97,75722200,"2025-04-28","HOKI"
97,97,94,95,13543100,"2025-04-29","HOKI"
96,98,94,94,13187700,"2025-04-30","HOKI"
93,94,91,92,8271100,"2025-05-02","HOKI"
92,94,92,93,4021200,"2025-05-05","HOKI"
94,95,93,95,6656400,"2025-05-06","HOKI"
96,96,94,94,4519800,"2025-05-07","HOKI"
94,95,91,92,6688800,"2025-05-08","HOKI"
93,96,92,94,12433000,"2025-05-09","HOKI"
94,98,93,94,25570500,"2025-05-14","HOKI"
95,98,94,95,11660600,"2025-05-15","HOKI"
96,96,94,94,4762800,"2025-05-16","HOKI"
95,98,93,96,14940300,"2025-05-19","HOKI"
96,98,94,96,9399400,"2025-05-20","HOKI"
96,96,94,95,2649900,"2025-05-21","HOKI"
95,96,94,95,3478600,"2025-05-22","HOKI"
95,96,94,94,1865500,"2025-05-23","HOKI"
95,105,94,101,118475000,"2025-05-26","HOKI"
101,103,98,99,34992900,"2025-05-27","HOKI"
99,101,96,96,17251900,"2025-05-28","HOKI"
96,96,90,93,19577900,"2025-06-02","HOKI"
93,93,91,91,6125600,"2025-06-03","HOKI"
91,95,90,93,12028400,"2025-06-04","HOKI"
94,95,92,92,5038000,"2025-06-05","HOKI"
93,94,91,91,7148800,"2025-06-10","HOKI"
92,93,91,92,5245100,"2025-06-11","HOKI"
92,94,91,91,7572000,"2025-06-12","HOKI"
91,94,90,91,7061500,"2025-06-13","HOKI"
91,93,90,92,4303600,"2025-06-16","HOKI"
92,96,91,94,19857800,"2025-06-17","HOKI"
94,95,92,92,6706000,"2025-06-18","HOKI"
92,92,86,87,25869400,"2025-06-19","HOKI"
87,88,85,86,5322900,"2025-06-20","HOKI"
86,86,82,83,6264500,"2025-06-23","HOKI"
83,89,83,87,6967200,"2025-06-24","HOKI"
87,90,87,88,5096300,"2025-06-25","HOKI"
90,90,87,89,3529900,"2025-06-26","HOKI"
89,89,87,88,3767700,"2025-06-30","HOKI"
89,92,89,89,9141300,"2025-07-01","HOKI"
89,99,88,95,69508000,"2025-07-02","HOKI"
95,104,91,95,112096300,"2025-07-03","HOKI"
95,98,93,95,20092700,"2025-07-04","HOKI"
95,95,93,94,6825000,"2025-07-07","HOKI"
94,94,91,92,12641500,"2025-07-08","HOKI"
92,98,92,95,14177000,"2025-07-09","HOKI"
95,98,94,95,10880900,"2025-07-10","HOKI"
97,97,94,95,7320800,"2025-07-11","HOKI"
95,96,92,92,11891500,"2025-07-14","HOKI"
93,93,86,88,25603100,"2025-07-15","HOKI"
88,91,88,90,14032300,"2025-07-16","HOKI"
90,91,89,89,7644500,"2025-07-17","HOKI"
90,90,88,88,6458600,"2025-07-18","HOKI"
88,90,86,87,7104400,"2025-07-21","HOKI"
87,88,86,87,9846000,"2025-07-22","HOKI"
87,89,87,88,4742800,"2025-07-23","HOKI"
88,89,86,87,5653800,"2025-07-24","HOKI"
89,92,88,89,14018500,"2025-07-25","HOKI"
90,91,88,89,6568300,"2025-07-28","HOKI"
89,94,89,90,37213800,"2025-07-29","HOKI"
91,91,88,88,16395200,"2025-07-30","HOKI"
88,89,87,87,8934100,"2025-07-31","HOKI"
87,89,86,88,5630000,"2025-08-01","HOKI"
87,90,86,87,12943300,"2025-08-04","HOKI"
85,87,84,85,15699400,"2025-08-05","HOKI"
85,87,85,86,6256100,"2025-08-06","HOKI"
87,88,85,87,13122600,"2025-08-07","HOKI"
87,87,83,85,18618500,"2025-08-08","HOKI"
85,86,82,85,16502300,"2025-08-11","HOKI"
85,88,83,86,52669700,"2025-08-12","HOKI"
87,88,85,85,10914100,"2025-08-13","HOKI"
86,89,85,87,18491500,"2025-08-14","HOKI"
88,88,86,87,6521300,"2025-08-15","HOKI"
NA,NA,NA,NA,NA,"2025-08-18","HOKI"
88,88,86,87,7132700,"2025-08-19","HOKI"
89,89,86,88,22248800,"2025-08-20","HOKI"
87,87,83,84,94060400,"2025-08-21","HOKI"
85,85,83,84,28726700,"2025-08-22","HOKI"
84,87,81,84,192990300,"2025-08-25","HOKI"
84,84,80,82,67113200,"2025-08-26","HOKI"
81,82,80,80,63791900,"2025-08-27","HOKI"
81,84,79,80,221856500,"2025-08-28","HOKI"
80,80,76,77,88263600,"2025-08-29","HOKI"
74,81,71,79,62204600,"2025-09-01","HOKI"
80,82,78,79,73443300,"2025-09-02","HOKI"
80,81,78,80,36264300,"2025-09-03","HOKI"
80,81,79,79,30774000,"2025-09-04","HOKI"
80,82,79,79,32221700,"2025-09-08","HOKI"
79,80,77,79,17599600,"2025-09-09","HOKI"
79,79,78,78,8733400,"2025-09-10","HOKI"
78,80,77,79,12475500,"2025-09-11","HOKI"
80,81,78,80,24359800,"2025-09-12","HOKI"
80,81,78,79,32974700,"2025-09-15","HOKI"
80,80,78,78,44262700,"2025-09-16","HOKI"
79,105,78,104,3206655300,"2025-09-17","HOKI"
104,107,92,94,867769600,"2025-09-18","HOKI"
96,102,90,92,1021006400,"2025-09-19","HOKI"
93,100,90,96,422746300,"2025-09-22","HOKI"
94,100,93,94,323857900,"2025-09-23","HOKI"
94,97,92,92,94706900,"2025-09-24","HOKI"
93,95,89,94,93674000,"2025-09-25","HOKI"
95,99,92,93,149276400,"2025-09-26","HOKI"
93,93,89,90,142767800,"2025-09-29","HOKI"
91,96,89,92,195487100,"2025-09-30","HOKI"
92,94,90,91,57702000,"2025-10-01","HOKI"
91,92,86,87,206552600,"2025-10-02","HOKI"
87,90,84,85,141811500,"2025-10-03","HOKI"
84,89,83,85,102701800,"2025-10-06","HOKI"
86,87,80,81,129107700,"2025-10-07","HOKI"
81,82,80,82,45373300,"2025-10-08","HOKI"
83,83,79,81,83519300,"2025-10-09","HOKI"
81,82,79,80,46460500,"2025-10-10","HOKI"
80,82,79,81,40726800,"2025-10-13","HOKI"
82,82,77,78,85172500,"2025-10-14","HOKI"
78,80,76,76,59908800,"2025-10-15","HOKI"
76,81,76,77,100415400,"2025-10-16","HOKI"
77,78,74,74,79362300,"2025-10-17","HOKI"
74,80,74,77,130134200,"2025-10-20","HOKI"
77,78,76,77,49623500,"2025-10-21","HOKI"
78,80,76,77,126882900,"2025-10-22","HOKI"
77,79,76,78,62825500,"2025-10-23","HOKI"
78,80,77,78,84843100,"2025-10-24","HOKI"
79,80,76,77,82145500,"2025-10-27","HOKI"
78,78,74,75,130166100,"2025-10-28","HOKI"
76,76,73,75,54046100,"2025-10-29","HOKI"
75,77,73,74,118869200,"2025-10-30","HOKI"
74,75,73,74,44859200,"2025-10-31","HOKI"
75,77,73,75,188790400,"2025-11-03","HOKI"
75,76,74,75,46583000,"2025-11-04","HOKI"
75,75,74,74,29263300,"2025-11-05","HOKI"
74,75,73,74,38405500,"2025-11-06","HOKI"
75,75,73,74,29086900,"2025-11-07","HOKI"
74,75,73,75,19201100,"2025-11-10","HOKI"
75,76,74,75,40321200,"2025-11-11","HOKI"
76,81,74,75,428320300,"2025-11-12","HOKI"
76,77,74,75,102231300,"2025-11-13","HOKI"
75,76,74,74,51971900,"2025-11-14","HOKI"
75,75,74,75,48117200,"2025-11-17","HOKI"
76,76,74,75,35156900,"2025-11-18","HOKI"
75,76,74,75,27650600,"2025-11-19","HOKI"
75,75,74,75,23765900,"2025-11-20","HOKI"
75,75,74,74,18429000,"2025-11-21","HOKI"
75,75,74,75,29330700,"2025-11-24","HOKI"
75,76,74,75,84849000,"2025-11-25","HOKI"
75,76,74,75,42582600,"2025-11-26","HOKI"
75,76,74,75,27025100,"2025-11-27","HOKI"
76,79,76,78,221457200,"2025-11-28","HOKI"
80,80,75,76,129648300,"2025-12-01","HOKI"
76,76,74,75,80719900,"2025-12-02","HOKI"
76,76,74,76,30437400,"2025-12-03","HOKI"
75,76,74,75,26436000,"2025-12-04","HOKI"
76,78,75,76,71175600,"2025-12-05","HOKI"
76,77,75,77,38708400,"2025-12-08","HOKI"
77,77,75,76,35342900,"2025-12-09","HOKI"
76,76,74,74,52800400,"2025-12-10","HOKI"
74,76,74,75,31441900,"2025-12-11","HOKI"
75,75,73,74,44542600,"2025-12-12","HOKI"