"Open","High","Low","Close","Volume","Date","Emiten"
312,312,310,312,9394000,"2020-08-27","TRJA"
370,388,324,344,41010200,"2020-08-28","TRJA"
350,360,320,320,3860400,"2020-08-31","TRJA"
298,300,298,298,626300,"2020-09-01","TRJA"
278,278,278,278,245400,"2020-09-02","TRJA"
260,260,260,260,220600,"2020-09-03","TRJA"
242,242,242,242,346200,"2020-09-04","TRJA"
226,226,226,226,716300,"2020-09-07","TRJA"
212,212,212,212,599300,"2020-09-08","TRJA"
198,198,198,198,269400,"2020-09-09","TRJA"
198,198,185,185,686500,"2020-09-10","TRJA"
173,248,173,248,11838000,"2020-09-11","TRJA"
262,268,232,232,2983800,"2020-09-14","TRJA"
216,216,216,216,385900,"2020-09-15","TRJA"
202,204,202,202,345200,"2020-09-16","TRJA"
188,228,188,188,12471600,"2020-09-17","TRJA"
178,206,178,187,7736800,"2020-09-18","TRJA"
195,197,175,175,3485000,"2020-09-21","TRJA"
163,186,163,168,4382700,"2020-09-22","TRJA"
170,182,163,165,4179200,"2020-09-23","TRJA"
168,168,154,154,1946900,"2020-09-24","TRJA"
160,160,146,150,1130500,"2020-09-25","TRJA"
160,160,144,145,877200,"2020-09-28","TRJA"
148,173,143,157,9159400,"2020-09-29","TRJA"
156,160,147,153,4292300,"2020-09-30","TRJA"
153,167,147,150,4258500,"2020-10-01","TRJA"
153,170,147,148,9456600,"2020-10-02","TRJA"
158,161,144,152,4672800,"2020-10-05","TRJA"
151,169,151,157,9492300,"2020-10-06","TRJA"
155,170,155,168,8007400,"2020-10-07","TRJA"
159,179,159,163,5662000,"2020-10-08","TRJA"
165,177,163,166,6079500,"2020-10-09","TRJA"
169,180,166,172,8170100,"2020-10-12","TRJA"
170,179,169,172,5237500,"2020-10-13","TRJA"
172,172,168,168,811000,"2020-10-14","TRJA"
167,168,159,162,1598800,"2020-10-15","TRJA"
162,165,160,160,452000,"2020-10-16","TRJA"
170,170,159,160,689300,"2020-10-19","TRJA"
160,168,158,159,2211400,"2020-10-20","TRJA"
152,159,152,154,1090500,"2020-10-21","TRJA"
148,156,148,153,298800,"2020-10-22","TRJA"
153,155,152,153,272800,"2020-10-23","TRJA"
153,155,151,153,248800,"2020-10-26","TRJA"
151,153,149,151,754000,"2020-10-27","TRJA"
151,160,147,160,2936900,"2020-11-02","TRJA"
161,161,149,152,1518100,"2020-11-03","TRJA"
152,154,150,150,269200,"2020-11-04","TRJA"
150,153,148,152,836700,"2020-11-05","TRJA"
152,152,148,150,247300,"2020-11-06","TRJA"
150,151,148,151,618300,"2020-11-09","TRJA"
150,152,148,151,407300,"2020-11-10","TRJA"
151,151,148,150,434200,"2020-11-11","TRJA"
150,150,148,148,298600,"2020-11-12","TRJA"
148,150,148,150,117800,"2020-11-13","TRJA"
150,161,150,161,2929500,"2020-11-16","TRJA"
165,172,162,164,4289100,"2020-11-17","TRJA"
164,166,158,161,410900,"2020-11-18","TRJA"
161,170,161,163,996900,"2020-11-19","TRJA"
165,167,163,165,1173200,"2020-11-20","TRJA"
165,167,157,164,1012800,"2020-11-23","TRJA"
164,166,162,165,405600,"2020-11-24","TRJA"
165,167,162,162,527000,"2020-11-25","TRJA"
155,164,155,162,217600,"2020-11-26","TRJA"
162,163,160,161,109100,"2020-11-27","TRJA"
160,168,156,156,454500,"2020-11-30","TRJA"
146,161,146,157,594000,"2020-12-01","TRJA"
158,161,157,160,103300,"2020-12-02","TRJA"
160,161,155,160,549500,"2020-12-03","TRJA"
160,160,158,158,224500,"2020-12-04","TRJA"
158,168,150,161,593400,"2020-12-07","TRJA"
160,160,152,155,860000,"2020-12-08","TRJA"
159,165,155,157,937400,"2020-12-10","TRJA"
157,161,157,158,67500,"2020-12-11","TRJA"
158,160,156,160,309900,"2020-12-14","TRJA"
163,164,155,160,294500,"2020-12-15","TRJA"
160,160,149,158,360600,"2020-12-16","TRJA"
149,160,149,159,365400,"2020-12-17","TRJA"
159,159,155,158,431900,"2020-12-18","TRJA"
156,158,155,156,310600,"2020-12-21","TRJA"
155,158,152,153,636400,"2020-12-22","TRJA"
150,159,150,153,341400,"2020-12-23","TRJA"
152,156,152,155,285300,"2020-12-28","TRJA"
147,157,147,154,215800,"2020-12-29","TRJA"
150,159,150,155,371400,"2020-12-30","TRJA"
165,165,150,158,822200,"2021-01-04","TRJA"
161,161,156,158,713600,"2021-01-05","TRJA"
155,160,153,156,957100,"2021-01-06","TRJA"
156,159,156,158,724900,"2021-01-07","TRJA"
155,169,155,169,2538800,"2021-01-08","TRJA"
170,198,170,178,4843200,"2021-01-11","TRJA"
187,188,175,179,1545400,"2021-01-12","TRJA"
183,183,170,173,1418900,"2021-01-13","TRJA"
173,173,166,170,1038700,"2021-01-14","TRJA"
170,172,164,172,398400,"2021-01-15","TRJA"
172,172,164,167,382500,"2021-01-18","TRJA"
172,224,172,224,24397700,"2021-01-19","TRJA"
228,236,210,210,5756100,"2021-01-20","TRJA"
196,196,196,196,736400,"2021-01-21","TRJA"
184,184,183,183,1123700,"2021-01-22","TRJA"
183,183,171,174,3723600,"2021-01-25","TRJA"
184,193,166,182,5018200,"2021-01-26","TRJA"
192,192,170,175,798300,"2021-01-27","TRJA"
174,184,170,173,1565900,"2021-01-28","TRJA"
183,183,161,168,3894700,"2021-01-29","TRJA"
178,178,158,170,410700,"2021-02-01","TRJA"
180,180,166,177,576400,"2021-02-02","TRJA"
187,187,171,176,340200,"2021-02-03","TRJA"
172,175,164,164,2183100,"2021-02-04","TRJA"
169,169,159,166,323800,"2021-02-05","TRJA"
156,170,156,167,770200,"2021-02-08","TRJA"
177,177,164,164,325500,"2021-02-09","TRJA"
174,174,163,165,145200,"2021-02-10","TRJA"
164,167,164,166,108800,"2021-02-11","TRJA"
166,167,159,165,301900,"2021-02-15","TRJA"
165,175,162,166,2327200,"2021-02-16","TRJA"
164,168,163,166,690900,"2021-02-17","TRJA"
164,168,164,165,163900,"2021-02-18","TRJA"
155,167,155,167,268800,"2021-02-19","TRJA"
180,183,163,165,4337700,"2021-02-22","TRJA"
155,168,155,162,627900,"2021-02-23","TRJA"
160,163,159,162,314300,"2021-02-24","TRJA"
152,164,152,164,592000,"2021-02-25","TRJA"
160,168,160,164,279900,"2021-02-26","TRJA"
162,167,162,164,208400,"2021-03-01","TRJA"
160,168,160,163,314900,"2021-03-02","TRJA"
160,166,160,163,619500,"2021-03-03","TRJA"
160,165,160,163,226700,"2021-03-04","TRJA"
163,167,162,164,429300,"2021-03-05","TRJA"
160,167,160,167,746200,"2021-03-08","TRJA"
167,167,163,167,146800,"2021-03-09","TRJA"
164,168,164,164,202600,"2021-03-10","TRJA"
155,168,155,165,156700,"2021-03-12","TRJA"
165,166,164,165,234300,"2021-03-15","TRJA"
165,165,162,165,156200,"2021-03-16","TRJA"
165,169,164,169,278400,"2021-03-17","TRJA"
170,175,169,171,1013400,"2021-03-18","TRJA"
171,172,166,171,129500,"2021-03-19","TRJA"
170,181,170,175,965000,"2021-03-22","TRJA"
181,181,167,170,414900,"2021-03-23","TRJA"
174,174,167,170,90100,"2021-03-24","TRJA"
169,170,165,166,556300,"2021-03-25","TRJA"
170,170,163,169,50600,"2021-03-26","TRJA"
179,179,167,171,187700,"2021-03-29","TRJA"
181,181,166,168,80500,"2021-03-30","TRJA"
168,170,166,167,68100,"2021-03-31","TRJA"
168,170,168,170,119100,"2021-04-01","TRJA"
170,174,169,169,151600,"2021-04-05","TRJA"
170,172,168,172,67100,"2021-04-06","TRJA"
172,172,168,170,163600,"2021-04-07","TRJA"
171,171,168,169,44600,"2021-04-08","TRJA"
169,173,168,170,175000,"2021-04-09","TRJA"
170,170,163,166,300900,"2021-04-12","TRJA"
167,169,163,164,115600,"2021-04-13","TRJA"
161,168,160,167,221500,"2021-04-14","TRJA"
163,168,163,167,35500,"2021-04-15","TRJA"
165,168,164,168,125800,"2021-04-16","TRJA"
168,168,160,160,102300,"2021-04-19","TRJA"
164,169,160,169,396900,"2021-04-20","TRJA"
169,169,164,167,208900,"2021-04-21","TRJA"
166,169,164,165,28500,"2021-04-22","TRJA"
165,168,160,168,412900,"2021-04-23","TRJA"
163,168,163,165,900,"2021-04-26","TRJA"
163,170,154,161,625200,"2021-04-27","TRJA"
167,169,161,169,340100,"2021-04-28","TRJA"
168,172,164,172,1045300,"2021-04-29","TRJA"
173,187,172,174,1784500,"2021-04-30","TRJA"
164,174,164,170,231000,"2021-05-03","TRJA"
161,172,161,169,114800,"2021-05-04","TRJA"
169,171,169,171,149300,"2021-05-05","TRJA"
161,173,161,173,170700,"2021-05-06","TRJA"
163,178,163,170,59500,"2021-05-07","TRJA"
170,180,169,174,904300,"2021-05-10","TRJA"
165,178,165,174,151000,"2021-05-11","TRJA"
174,178,166,167,170700,"2021-05-17","TRJA"
167,172,167,171,57400,"2021-05-18","TRJA"
171,171,164,171,91300,"2021-05-19","TRJA"
171,172,165,171,164300,"2021-05-20","TRJA"
167,171,165,171,170000,"2021-05-21","TRJA"
171,171,164,164,380500,"2021-05-24","TRJA"
165,168,165,168,53300,"2021-05-25","TRJA"
168,168,167,167,131400,"2021-05-27","TRJA"
168,168,165,167,151600,"2021-05-28","TRJA"
167,170,160,168,490100,"2021-05-31","TRJA"
170,170,164,168,191800,"2021-06-02","TRJA"
170,170,166,169,102500,"2021-06-03","TRJA"
169,169,164,164,308200,"2021-06-04","TRJA"
169,169,163,168,357900,"2021-06-07","TRJA"
168,168,162,164,180100,"2021-06-08","TRJA"
168,168,163,168,59300,"2021-06-09","TRJA"
167,167,164,165,329100,"2021-06-10","TRJA"
167,168,163,168,403800,"2021-06-11","TRJA"
169,174,166,170,285900,"2021-06-14","TRJA"
160,172,160,168,157700,"2021-06-15","TRJA"
164,170,164,168,147900,"2021-06-16","TRJA"
164,168,164,165,120500,"2021-06-17","TRJA"
162,167,161,165,542400,"2021-06-18","TRJA"
159,165,159,164,162200,"2021-06-21","TRJA"
154,164,153,163,286100,"2021-06-22","TRJA"
163,164,160,162,255500,"2021-06-23","TRJA"
162,164,158,160,349400,"2021-06-24","TRJA"
160,162,152,160,852500,"2021-06-25","TRJA"
160,161,159,161,37700,"2021-06-28","TRJA"
162,175,160,170,1260000,"2021-06-29","TRJA"
172,172,167,171,142300,"2021-06-30","TRJA"
171,173,167,172,744300,"2021-07-01","TRJA"
172,173,168,168,238700,"2021-07-02","TRJA"
168,170,163,167,341200,"2021-07-05","TRJA"
167,196,167,176,1842000,"2021-07-06","TRJA"
176,182,169,181,1266000,"2021-07-07","TRJA"
181,195,181,193,3752600,"2021-07-08","TRJA"
193,195,184,184,1989700,"2021-07-09","TRJA"
184,187,176,183,930100,"2021-07-12","TRJA"
183,188,175,180,471400,"2021-07-13","TRJA"
180,180,176,178,95600,"2021-07-14","TRJA"
176,182,176,179,15300,"2021-07-15","TRJA"
179,185,177,184,250400,"2021-07-16","TRJA"
184,184,178,183,961700,"2021-07-19","TRJA"
183,185,180,185,404800,"2021-07-21","TRJA"
189,199,184,195,3052300,"2021-07-22","TRJA"
198,214,195,200,1847300,"2021-07-23","TRJA"
195,206,195,200,364800,"2021-07-26","TRJA"
197,204,197,204,457100,"2021-07-27","TRJA"
204,208,200,200,240100,"2021-07-28","TRJA"
202,206,200,206,555700,"2021-07-29","TRJA"
208,208,200,200,150000,"2021-07-30","TRJA"
202,202,196,197,444700,"2021-08-02","TRJA"
197,199,197,198,225100,"2021-08-03","TRJA"
198,200,196,198,144200,"2021-08-04","TRJA"
199,199,196,197,337500,"2021-08-05","TRJA"
200,200,195,198,137200,"2021-08-06","TRJA"
198,198,192,194,752600,"2021-08-09","TRJA"
195,195,193,195,33200,"2021-08-10","TRJA"
194,198,194,197,70500,"2021-08-12","TRJA"
197,208,197,206,597500,"2021-08-13","TRJA"
206,206,200,202,84800,"2021-08-16","TRJA"
204,204,198,198,403200,"2021-08-18","TRJA"
198,198,193,193,864000,"2021-08-19","TRJA"
193,193,191,192,260100,"2021-08-20","TRJA"
192,199,192,195,822700,"2021-08-23","TRJA"
195,234,195,204,31683600,"2021-08-24","TRJA"
206,222,192,199,17541000,"2021-08-25","TRJA"
199,208,198,198,5473600,"2021-08-26","TRJA"
198,206,196,200,5049300,"2021-08-27","TRJA"
200,206,193,193,4126900,"2021-08-30","TRJA"
193,194,191,192,1203800,"2021-08-31","TRJA"
193,198,185,185,4549500,"2021-09-01","TRJA"
185,190,183,184,2717600,"2021-09-02","TRJA"
184,186,178,185,3052600,"2021-09-03","TRJA"
186,200,186,196,5123400,"2021-09-06","TRJA"
196,228,194,224,11068100,"2021-09-07","TRJA"
226,252,216,222,17844300,"2021-09-08","TRJA"
222,230,208,210,5589100,"2021-09-09","TRJA"
210,224,208,222,3877800,"2021-09-10","TRJA"
224,254,222,254,16167100,"2021-09-13","TRJA"
256,262,246,254,18042600,"2021-09-14","TRJA"
254,274,250,274,14634500,"2021-09-15","TRJA"
274,282,256,282,24865200,"2021-09-16","TRJA"
282,288,268,268,11368900,"2021-09-17","TRJA"
268,268,258,258,3246400,"2021-09-20","TRJA"
258,276,250,270,10440200,"2021-09-21","TRJA"
270,282,262,270,30193300,"2021-09-22","TRJA"
270,308,270,308,42413200,"2021-09-23","TRJA"
306,316,294,296,24340200,"2021-09-24","TRJA"
296,302,280,288,20991500,"2021-09-27","TRJA"
288,298,268,268,20937300,"2021-09-28","TRJA"
260,276,256,272,13787900,"2021-09-29","TRJA"
272,276,258,258,6623400,"2021-09-30","TRJA"
258,258,242,254,4153300,"2021-10-01","TRJA"
254,266,250,256,6174200,"2021-10-04","TRJA"
254,256,246,250,3855000,"2021-10-05","TRJA"
250,260,246,250,6397900,"2021-10-06","TRJA"
250,250,242,242,3513200,"2021-10-07","TRJA"
242,250,242,246,2294500,"2021-10-08","TRJA"
248,262,246,250,11388800,"2021-10-11","TRJA"
250,264,248,250,11446200,"2021-10-12","TRJA"
250,260,248,252,26299700,"2021-10-13","TRJA"
252,260,250,254,4647700,"2021-10-14","TRJA"
254,260,252,252,3760500,"2021-10-15","TRJA"
252,256,252,254,2203500,"2021-10-18","TRJA"
254,266,252,256,12069000,"2021-10-19","TRJA"
256,262,254,256,3793900,"2021-10-21","TRJA"
256,264,256,264,23426800,"2021-10-22","TRJA"
264,274,260,270,10969300,"2021-10-25","TRJA"
270,278,264,264,7427300,"2021-10-26","TRJA"
264,268,258,262,5796200,"2021-10-27","TRJA"
262,268,260,262,3476800,"2021-10-28","TRJA"
262,266,262,264,2533300,"2021-10-29","TRJA"
264,280,264,280,11084400,"2021-11-01","TRJA"
284,298,280,296,17289300,"2021-11-02","TRJA"
296,338,290,338,47563000,"2021-11-03","TRJA"
338,364,338,360,44812600,"2021-11-04","TRJA"
360,376,360,366,38617500,"2021-11-05","TRJA"
366,380,354,354,19409200,"2021-11-08","TRJA"
354,394,352,384,47554100,"2021-11-09","TRJA"
384,404,384,394,31400900,"2021-11-10","TRJA"
394,406,390,390,13575200,"2021-11-11","TRJA"
392,436,390,424,49616200,"2021-11-12","TRJA"
426,430,396,396,19246600,"2021-11-15","TRJA"
376,386,370,372,10725200,"2021-11-16","TRJA"
372,380,356,368,20591000,"2021-11-17","TRJA"
368,368,352,352,5927500,"2021-11-18","TRJA"
352,362,352,352,5071500,"2021-11-19","TRJA"
352,370,352,358,12729900,"2021-11-22","TRJA"
358,360,342,354,29343000,"2021-11-23","TRJA"
354,388,354,388,49808700,"2021-11-24","TRJA"
390,398,378,390,24190700,"2021-11-25","TRJA"
390,486,388,448,144967900,"2021-11-26","TRJA"
448,500,442,500,106802300,"2021-11-29","TRJA"
500,525,476,492,38150200,"2021-11-30","TRJA"
492,550,470,480,63059300,"2021-12-01","TRJA"
480,498,462,464,23380900,"2021-12-02","TRJA"
464,476,460,472,14755100,"2021-12-03","TRJA"
472,525,468,525,31148200,"2021-12-06","TRJA"
525,545,505,530,19507400,"2021-12-07","TRJA"
530,545,505,510,10689700,"2021-12-08","TRJA"
510,540,500,535,18749000,"2021-12-09","TRJA"
535,595,535,595,32487300,"2021-12-10","TRJA"
595,620,575,615,34429400,"2021-12-13","TRJA"
615,645,605,620,21660000,"2021-12-14","TRJA"
620,640,585,615,21307600,"2021-12-15","TRJA"
615,625,585,590,17512100,"2021-12-16","TRJA"
590,595,550,550,12227000,"2021-12-17","TRJA"
550,550,530,530,9693500,"2021-12-20","TRJA"
530,580,520,580,24149700,"2021-12-21","TRJA"
580,590,540,540,16689100,"2021-12-22","TRJA"
530,530,505,505,1983100,"2021-12-23","TRJA"
470,486,470,470,14001000,"2021-12-24","TRJA"
466,470,448,448,5660600,"2021-12-27","TRJA"
448,452,444,448,5090700,"2021-12-28","TRJA"
448,454,444,446,4120900,"2021-12-29","TRJA"
446,446,438,446,2553600,"2021-12-30","TRJA"
446,456,444,456,3974000,"2022-01-03","TRJA"
456,466,456,462,9071400,"2022-01-04","TRJA"
462,466,450,450,5062100,"2022-01-05","TRJA"
446,448,432,432,4095300,"2022-01-06","TRJA"
432,450,432,434,9534900,"2022-01-07","TRJA"
434,448,434,440,5107100,"2022-01-10","TRJA"
442,456,438,452,7845300,"2022-01-11","TRJA"
454,472,452,454,22394200,"2022-01-12","TRJA"
454,456,432,436,9925700,"2022-01-13","TRJA"
434,448,434,446,6457300,"2022-01-14","TRJA"
446,448,438,438,3067300,"2022-01-17","TRJA"
438,442,432,438,2198300,"2022-01-18","TRJA"
438,450,436,440,4947600,"2022-01-19","TRJA"
440,450,436,442,5204800,"2022-01-20","TRJA"
442,450,436,438,4869300,"2022-01-21","TRJA"
438,442,428,428,3592000,"2022-01-24","TRJA"
430,430,408,408,5776100,"2022-01-25","TRJA"
408,408,400,400,3172000,"2022-01-26","TRJA"
400,426,390,392,24492700,"2022-01-27","TRJA"
392,434,390,426,22429800,"2022-01-28","TRJA"
426,434,398,400,18901900,"2022-01-31","TRJA"
400,402,378,384,10195700,"2022-02-02","TRJA"
384,388,374,376,11952200,"2022-02-03","TRJA"
376,390,368,382,25786100,"2022-02-04","TRJA"
382,456,370,456,47517300,"2022-02-07","TRJA"
458,515,452,515,49334000,"2022-02-08","TRJA"
520,550,498,510,27577600,"2022-02-09","TRJA"
510,540,476,476,41411800,"2022-02-10","TRJA"
470,474,444,444,10245500,"2022-02-11","TRJA"
430,468,422,460,18524300,"2022-02-14","TRJA"
462,468,428,428,11048800,"2022-02-15","TRJA"
428,428,406,418,8307300,"2022-02-16","TRJA"
420,434,410,414,15213200,"2022-02-17","TRJA"
414,430,406,428,20688400,"2022-02-18","TRJA"
428,442,424,432,20472000,"2022-02-21","TRJA"
442,442,416,420,12745200,"2022-02-22","TRJA"
420,428,416,418,7647700,"2022-02-23","TRJA"
418,420,398,398,9394400,"2022-02-24","TRJA"
398,404,396,400,3378700,"2022-02-25","TRJA"
400,420,398,414,16026200,"2022-03-01","TRJA"
414,420,408,410,6529900,"2022-03-02","TRJA"
410,410,398,400,3863700,"2022-03-04","TRJA"
398,400,390,394,4075800,"2022-03-07","TRJA"
394,410,394,402,3994000,"2022-03-08","TRJA"
402,444,402,444,23694400,"2022-03-09","TRJA"
446,468,444,466,22629500,"2022-03-10","TRJA"
466,478,460,470,20414000,"2022-03-11","TRJA"
470,505,470,505,33812400,"2022-03-14","TRJA"
510,550,492,550,55106100,"2022-03-15","TRJA"
555,630,550,630,93623100,"2022-03-16","TRJA"
635,670,615,630,114505700,"2022-03-17","TRJA"
630,665,625,640,67734500,"2022-03-18","TRJA"
640,680,600,600,67002500,"2022-03-21","TRJA"
590,590,560,560,8452400,"2022-03-22","TRJA"
550,595,530,595,54571000,"2022-03-23","TRJA"
595,610,555,555,43236500,"2022-03-24","TRJA"
520,540,520,520,5663500,"2022-03-25","TRJA"
510,520,484,484,26858400,"2022-03-28","TRJA"
484,484,452,452,26124700,"2022-03-29","TRJA"
452,452,422,422,27752000,"2022-03-30","TRJA"
420,420,394,394,57280400,"2022-03-31","TRJA"
382,384,368,378,57623200,"2022-04-01","TRJA"
380,394,352,352,137499600,"2022-04-04","TRJA"
346,362,340,358,98272900,"2022-04-05","TRJA"
360,384,346,382,134130100,"2022-04-06","TRJA"
382,388,356,356,129828000,"2022-04-07","TRJA"
356,356,332,332,55061400,"2022-04-08","TRJA"
328,342,312,342,59605000,"2022-04-11","TRJA"
342,354,320,320,87457700,"2022-04-12","TRJA"
314,318,298,314,24700400,"2022-04-13","TRJA"
314,322,308,310,37618300,"2022-04-14","TRJA"
310,326,308,320,25931200,"2022-04-18","TRJA"
320,348,318,320,176493200,"2022-04-19","TRJA"
320,326,298,298,106678400,"2022-04-20","TRJA"
294,294,278,278,28925300,"2022-04-21","TRJA"
274,278,260,260,72495800,"2022-04-22","TRJA"
250,252,242,242,51516300,"2022-04-25","TRJA"
226,250,226,244,50579000,"2022-04-26","TRJA"
244,254,228,232,71146300,"2022-04-27","TRJA"
232,232,216,216,72318200,"2022-04-28","TRJA"
214,220,202,202,63396200,"2022-05-09","TRJA"
190,199,188,189,32545600,"2022-05-10","TRJA"
189,212,188,200,25638100,"2022-05-11","TRJA"
200,218,196,204,20451000,"2022-05-12","TRJA"
206,228,206,220,35906500,"2022-05-13","TRJA"
224,226,206,208,21220500,"2022-05-17","TRJA"
208,220,202,210,13644500,"2022-05-18","TRJA"
208,212,199,200,10519000,"2022-05-19","TRJA"
200,208,200,200,5473200,"2022-05-20","TRJA"
202,210,200,202,10456900,"2022-05-23","TRJA"
202,208,200,202,6550900,"2022-05-24","TRJA"
204,220,202,220,21801900,"2022-05-25","TRJA"
222,244,222,236,71317900,"2022-05-27","TRJA"
240,244,222,226,30193000,"2022-05-30","TRJA"
226,238,222,234,27987100,"2022-05-31","TRJA"
240,240,226,230,13839000,"2022-06-02","TRJA"
230,232,220,220,13678200,"2022-06-03","TRJA"
220,228,218,222,8025500,"2022-06-06","TRJA"
224,224,216,218,7181700,"2022-06-07","TRJA"
220,232,218,224,10584800,"2022-06-08","TRJA"
224,236,224,228,19074300,"2022-06-09","TRJA"
230,230,220,224,7588500,"2022-06-10","TRJA"
220,224,210,212,12078500,"2022-06-13","TRJA"
212,220,206,212,7418500,"2022-06-14","TRJA"
214,220,212,216,6593900,"2022-06-15","TRJA"
218,232,218,222,10285000,"2022-06-16","TRJA"
224,226,220,222,3577800,"2022-06-17","TRJA"
222,228,220,226,4836100,"2022-06-20","TRJA"
226,246,224,244,28588500,"2022-06-21","TRJA"
244,248,228,228,22724200,"2022-06-22","TRJA"
230,230,216,220,11639000,"2022-06-23","TRJA"
222,226,218,222,3586900,"2022-06-24","TRJA"
222,224,218,218,3597000,"2022-06-27","TRJA"
218,224,218,222,5273500,"2022-06-28","TRJA"
222,222,212,214,6400400,"2022-06-29","TRJA"
214,228,214,216,21685800,"2022-06-30","TRJA"
214,218,210,212,4639600,"2022-07-01","TRJA"
212,214,208,214,5813100,"2022-07-04","TRJA"
216,232,214,232,14960700,"2022-07-05","TRJA"
232,232,220,224,9291300,"2022-07-06","TRJA"
224,236,224,230,9055300,"2022-07-07","TRJA"
230,232,224,228,5660600,"2022-07-08","TRJA"
230,230,226,228,2863700,"2022-07-11","TRJA"
228,230,226,230,2545100,"2022-07-12","TRJA"
230,230,226,228,1631300,"2022-07-13","TRJA"
228,242,228,240,23135100,"2022-07-14","TRJA"
240,244,228,230,18158300,"2022-07-15","TRJA"
230,234,228,230,4810500,"2022-07-18","TRJA"
230,234,226,230,6468500,"2022-07-19","TRJA"
234,236,232,232,6024100,"2022-07-20","TRJA"
232,234,230,230,2936000,"2022-07-21","TRJA"
230,234,230,232,2574400,"2022-07-22","TRJA"
234,234,230,232,1984700,"2022-07-25","TRJA"
234,234,228,230,3528000,"2022-07-26","TRJA"
230,232,224,226,8957700,"2022-07-27","TRJA"
226,238,226,236,6194300,"2022-07-28","TRJA"
238,238,234,234,3002800,"2022-07-29","TRJA"
234,236,232,232,2555700,"2022-08-01","TRJA"
232,234,230,230,2047300,"2022-08-02","TRJA"
232,234,230,232,1897000,"2022-08-03","TRJA"
232,236,232,236,2416500,"2022-08-04","TRJA"
236,238,234,236,2485500,"2022-08-05","TRJA"
238,260,236,254,28820100,"2022-08-08","TRJA"
256,256,244,248,9861400,"2022-08-09","TRJA"
250,252,246,248,3350500,"2022-08-10","TRJA"
252,260,250,260,16802400,"2022-08-11","TRJA"
262,262,244,246,16544600,"2022-08-12","TRJA"
244,250,238,240,6881200,"2022-08-15","TRJA"
238,242,232,232,5379100,"2022-08-16","TRJA"
232,250,232,242,11615600,"2022-08-18","TRJA"
244,254,240,250,14048700,"2022-08-19","TRJA"
252,260,246,260,17491500,"2022-08-22","TRJA"
262,278,256,258,112610900,"2022-08-23","TRJA"
258,260,246,258,12323600,"2022-08-24","TRJA"
258,264,256,256,3237500,"2022-08-25","TRJA"
256,258,248,250,5685000,"2022-08-26","TRJA"
250,254,246,252,2063900,"2022-08-29","TRJA"
252,274,252,274,31063300,"2022-08-30","TRJA"
274,286,266,278,29844700,"2022-08-31","TRJA"
280,280,270,270,5805800,"2022-09-01","TRJA"
272,272,262,264,3918100,"2022-09-02","TRJA"
264,276,262,276,7088700,"2022-09-05","TRJA"
280,280,266,274,2996600,"2022-09-06","TRJA"
274,276,272,274,1437000,"2022-09-07","TRJA"
276,290,274,286,12358900,"2022-09-08","TRJA"
288,290,284,284,5122500,"2022-09-09","TRJA"
288,288,276,280,4155300,"2022-09-12","TRJA"
280,288,278,280,5473400,"2022-09-13","TRJA"
282,282,262,266,10027600,"2022-09-14","TRJA"
268,272,266,266,5940900,"2022-09-15","TRJA"
266,266,250,252,8192400,"2022-09-16","TRJA"
250,258,238,242,8864000,"2022-09-19","TRJA"
242,244,240,240,1130800,"2022-09-20","TRJA"
242,244,240,240,1252000,"2022-09-21","TRJA"
242,244,234,238,4759500,"2022-09-22","TRJA"
238,240,236,240,1087200,"2022-09-23","TRJA"
240,240,230,232,3473400,"2022-09-26","TRJA"
230,236,230,236,1198100,"2022-09-27","TRJA"
238,242,236,242,1937200,"2022-09-28","TRJA"
244,246,238,240,2351700,"2022-09-29","TRJA"
242,242,234,234,1290300,"2022-09-30","TRJA"
234,238,232,236,1558500,"2022-10-03","TRJA"
238,262,238,262,13576700,"2022-10-04","TRJA"
266,274,254,258,30679500,"2022-10-05","TRJA"
262,262,250,250,3198400,"2022-10-06","TRJA"
250,252,244,246,1938800,"2022-10-07","TRJA"
246,250,238,242,2472300,"2022-10-10","TRJA"
242,244,226,238,7200100,"2022-10-11","TRJA"
240,242,232,238,2490100,"2022-10-12","TRJA"
240,242,238,238,395600,"2022-10-13","TRJA"
238,242,236,238,1094800,"2022-10-14","TRJA"
236,254,234,254,8447700,"2022-10-17","TRJA"
256,256,246,246,4421700,"2022-10-18","TRJA"
246,264,246,258,7990600,"2022-10-19","TRJA"
256,268,256,264,5769200,"2022-10-20","TRJA"
266,282,264,270,13618400,"2022-10-21","TRJA"
272,280,270,276,5011100,"2022-10-24","TRJA"
278,278,260,262,8166900,"2022-10-25","TRJA"
262,262,250,252,2670400,"2022-10-26","TRJA"
254,254,252,254,334300,"2022-10-27","TRJA"
254,254,252,254,1002300,"2022-10-28","TRJA"
256,256,250,252,1495700,"2022-10-31","TRJA"
254,256,250,250,1975200,"2022-11-01","TRJA"
250,252,250,250,566000,"2022-11-02","TRJA"
250,252,248,252,1799900,"2022-11-03","TRJA"
252,252,248,248,488700,"2022-11-04","TRJA"
248,248,242,242,2007900,"2022-11-07","TRJA"
242,246,242,244,862400,"2022-11-08","TRJA"
244,246,242,246,960500,"2022-11-09","TRJA"
246,246,238,240,3160700,"2022-11-10","TRJA"
240,246,240,240,1288200,"2022-11-11","TRJA"
240,244,240,240,441800,"2022-11-14","TRJA"
242,242,240,242,907100,"2022-11-15","TRJA"
244,244,238,240,1429200,"2022-11-16","TRJA"
240,240,238,238,354500,"2022-11-17","TRJA"
238,242,238,240,166100,"2022-11-18","TRJA"
240,242,238,238,1040600,"2022-11-21","TRJA"
238,248,238,244,19919000,"2022-11-22","TRJA"
240,244,240,240,905600,"2022-11-23","TRJA"
242,242,238,240,21835200,"2022-11-24","TRJA"
240,240,238,240,710100,"2022-11-25","TRJA"
240,240,234,234,1354100,"2022-11-28","TRJA"
234,242,232,240,49204700,"2022-11-29","TRJA"
240,248,240,246,21836300,"2022-11-30","TRJA"
248,248,242,242,13820500,"2022-12-01","TRJA"
242,246,240,240,12757200,"2022-12-02","TRJA"
240,242,238,238,869200,"2022-12-05","TRJA"
240,240,238,240,619600,"2022-12-06","TRJA"
240,240,230,232,3172100,"2022-12-07","TRJA"
234,234,220,230,3406800,"2022-12-08","TRJA"
230,230,222,226,930900,"2022-12-09","TRJA"
226,228,222,224,469400,"2022-12-12","TRJA"
224,230,224,226,31163800,"2022-12-13","TRJA"
228,236,226,232,2937300,"2022-12-14","TRJA"
232,232,228,228,662600,"2022-12-15","TRJA"
228,230,226,226,588600,"2022-12-16","TRJA"
226,230,226,226,404700,"2022-12-19","TRJA"
226,228,222,226,31746300,"2022-12-20","TRJA"
226,232,226,232,24499800,"2022-12-21","TRJA"
232,234,230,232,2558400,"2022-12-22","TRJA"
230,232,228,230,668300,"2022-12-23","TRJA"
230,230,228,228,262200,"2022-12-26","TRJA"
228,230,226,228,397400,"2022-12-27","TRJA"
228,228,224,226,1434200,"2022-12-28","TRJA"
228,230,226,228,477300,"2022-12-29","TRJA"
228,230,226,228,1219600,"2022-12-30","TRJA"
228,232,226,230,712900,"2023-01-02","TRJA"
232,234,230,230,1203500,"2023-01-03","TRJA"
232,236,230,236,2215100,"2023-01-04","TRJA"
236,240,234,234,1574300,"2023-01-05","TRJA"
234,236,230,232,1587700,"2023-01-06","TRJA"
232,236,232,236,177300,"2023-01-09","TRJA"
236,236,230,232,520800,"2023-01-10","TRJA"
232,232,224,224,1805000,"2023-01-11","TRJA"
224,224,222,224,914600,"2023-01-12","TRJA"
224,240,224,230,12395400,"2023-01-13","TRJA"
230,232,230,230,474600,"2023-01-16","TRJA"
230,234,230,232,643100,"2023-01-17","TRJA"
234,234,232,232,337400,"2023-01-18","TRJA"
232,238,232,236,1562200,"2023-01-19","TRJA"
236,238,236,238,1060100,"2023-01-20","TRJA"
238,242,238,240,1096000,"2023-01-24","TRJA"
242,254,238,252,11427700,"2023-01-25","TRJA"
252,262,252,260,8878800,"2023-01-26","TRJA"
260,266,258,264,3328700,"2023-01-27","TRJA"
264,266,254,256,2824000,"2023-01-30","TRJA"
258,258,250,250,1538100,"2023-01-31","TRJA"
252,270,250,260,8429400,"2023-02-01","TRJA"
262,280,256,268,11232600,"2023-02-02","TRJA"
268,294,260,280,20401000,"2023-02-03","TRJA"
280,296,278,286,11354000,"2023-02-06","TRJA"
286,294,280,282,7202400,"2023-02-07","TRJA"
282,282,280,280,814200,"2023-02-08","TRJA"
282,300,280,300,21061000,"2023-02-09","TRJA"
300,310,294,310,19194800,"2023-02-10","TRJA"
310,320,302,318,19093900,"2023-02-13","TRJA"
318,324,302,306,24208100,"2023-02-14","TRJA"
306,310,302,302,4564300,"2023-02-15","TRJA"
302,320,294,310,31752600,"2023-02-16","TRJA"
310,310,290,290,10977100,"2023-02-17","TRJA"
278,300,270,282,15143200,"2023-02-20","TRJA"
282,284,276,276,1910300,"2023-02-21","TRJA"
274,286,266,280,9836800,"2023-02-22","TRJA"
280,326,278,302,57207500,"2023-02-23","TRJA"
302,304,286,286,12115200,"2023-02-24","TRJA"
286,298,274,280,8922000,"2023-02-27","TRJA"
280,288,276,278,6216500,"2023-02-28","TRJA"
280,280,266,268,8315600,"2023-03-01","TRJA"
268,270,260,262,3360000,"2023-03-02","TRJA"
260,276,260,266,10552200,"2023-03-03","TRJA"
266,274,264,266,7207600,"2023-03-06","TRJA"
262,268,262,264,1816600,"2023-03-07","TRJA"
266,266,262,264,3076600,"2023-03-08","TRJA"
264,302,262,282,37813700,"2023-03-09","TRJA"
276,282,268,270,4219000,"2023-03-10","TRJA"
268,294,268,280,18388500,"2023-03-13","TRJA"
276,280,270,272,2291500,"2023-03-14","TRJA"
272,288,272,284,5678800,"2023-03-15","TRJA"
280,284,272,274,2114500,"2023-03-16","TRJA"
270,292,270,282,11569900,"2023-03-17","TRJA"
278,282,274,278,2412200,"2023-03-20","TRJA"
278,314,278,298,54932000,"2023-03-21","TRJA"
298,306,288,288,13178900,"2023-03-24","TRJA"
290,306,288,294,12815300,"2023-03-27","TRJA"
294,304,292,294,7387700,"2023-03-28","TRJA"
296,310,280,296,35316800,"2023-03-29","TRJA"
298,306,292,298,10703900,"2023-03-30","TRJA"
300,328,296,326,49714900,"2023-03-31","TRJA"
328,336,312,316,15961000,"2023-04-03","TRJA"
316,322,302,306,8290700,"2023-04-04","TRJA"
304,310,292,298,9663500,"2023-04-05","TRJA"
298,306,282,282,14190900,"2023-04-06","TRJA"
284,284,264,264,7045700,"2023-04-10","TRJA"
262,286,256,280,20124300,"2023-04-11","TRJA"
280,280,262,264,8795100,"2023-04-12","TRJA"
262,272,250,250,45624100,"2023-04-13","TRJA"
250,272,246,270,22302100,"2023-04-14","TRJA"
270,286,260,286,16354700,"2023-04-17","TRJA"
282,308,274,304,23539200,"2023-04-18","TRJA"
306,350,302,346,50341200,"2023-04-26","TRJA"
344,374,338,372,45910400,"2023-04-27","TRJA"
372,376,358,360,13333100,"2023-04-28","TRJA"
362,400,356,400,42916800,"2023-05-02","TRJA"
400,410,372,372,36510600,"2023-05-03","TRJA"
350,360,346,360,4498300,"2023-05-04","TRJA"
356,370,352,362,17036100,"2023-05-05","TRJA"
362,368,356,356,13597100,"2023-05-08","TRJA"
358,368,332,332,21631900,"2023-05-09","TRJA"
324,324,310,310,4047700,"2023-05-10","TRJA"
308,318,290,316,6318000,"2023-05-11","TRJA"
316,318,300,300,1907600,"2023-05-12","TRJA"
300,300,280,300,1949400,"2023-05-15","TRJA"
300,300,286,286,879900,"2023-05-16","TRJA"
284,300,282,288,8744300,"2023-05-17","TRJA"
290,306,282,286,17565400,"2023-05-19","TRJA"
286,290,268,276,4987100,"2023-05-22","TRJA"
278,290,268,274,11477800,"2023-05-23","TRJA"
274,286,268,282,14382200,"2023-05-24","TRJA"
284,284,274,276,9289100,"2023-05-25","TRJA"
274,286,270,282,13069200,"2023-05-26","TRJA"
284,284,274,276,3047800,"2023-05-29","TRJA"
276,290,276,282,6243000,"2023-05-30","TRJA"
282,282,266,266,10318200,"2023-05-31","TRJA"
262,266,254,260,4260700,"2023-06-05","TRJA"
260,272,258,264,8575700,"2023-06-06","TRJA"
264,268,262,266,1562900,"2023-06-07","TRJA"
268,276,256,262,10975400,"2023-06-08","TRJA"
262,268,260,266,5553100,"2023-06-09","TRJA"
266,270,264,268,3088500,"2023-06-12","TRJA"
268,290,268,276,13931700,"2023-06-13","TRJA"
276,286,270,278,6816300,"2023-06-14","TRJA"
278,280,274,280,5850300,"2023-06-15","TRJA"
280,280,274,274,1338400,"2023-06-16","TRJA"
276,290,272,280,10945000,"2023-06-19","TRJA"
282,284,276,282,3678700,"2023-06-20","TRJA"
282,284,276,280,9241400,"2023-06-21","TRJA"
280,282,276,278,4216100,"2023-06-22","TRJA"
280,282,276,278,6207200,"2023-06-23","TRJA"
280,280,272,274,5690900,"2023-06-26","TRJA"
274,276,264,264,7795800,"2023-06-27","TRJA"
268,278,266,276,6626600,"2023-07-03","TRJA"
276,286,270,284,20015200,"2023-07-04","TRJA"
284,296,282,286,7329200,"2023-07-05","TRJA"
286,286,274,278,3813900,"2023-07-06","TRJA"
278,290,276,286,5161000,"2023-07-07","TRJA"
288,296,276,282,13024400,"2023-07-10","TRJA"
282,292,280,280,12875500,"2023-07-11","TRJA"
280,286,274,278,8083700,"2023-07-12","TRJA"
278,282,268,280,5858000,"2023-07-13","TRJA"
278,284,276,278,10911400,"2023-07-14","TRJA"
278,288,278,280,11671000,"2023-07-17","TRJA"
280,284,276,280,6731300,"2023-07-18","TRJA"
280,282,276,280,9417800,"2023-07-20","TRJA"
278,282,278,280,4513900,"2023-07-21","TRJA"
280,288,280,282,7561100,"2023-07-24","TRJA"
282,308,280,300,41045600,"2023-07-25","TRJA"
300,324,292,318,53437300,"2023-07-26","TRJA"
318,324,310,312,21093100,"2023-07-27","TRJA"
312,318,298,300,10823600,"2023-07-28","TRJA"
298,312,298,308,6070300,"2023-07-31","TRJA"
308,312,302,302,5143700,"2023-08-01","TRJA"
304,310,298,300,9500500,"2023-08-02","TRJA"
300,300,292,294,1727400,"2023-08-03","TRJA"
294,304,294,294,7028900,"2023-08-04","TRJA"
294,302,292,300,4543900,"2023-08-07","TRJA"
300,304,296,302,2857600,"2023-08-08","TRJA"
302,314,300,308,11809100,"2023-08-09","TRJA"
310,316,308,312,10761300,"2023-08-10","TRJA"
314,318,302,308,12081800,"2023-08-11","TRJA"
308,312,302,308,3017100,"2023-08-14","TRJA"
308,312,302,302,5487100,"2023-08-15","TRJA"
304,312,298,298,11134900,"2023-08-16","TRJA"
298,308,296,296,13127500,"2023-08-18","TRJA"
296,304,294,298,8159600,"2023-08-21","TRJA"
298,304,298,302,2258100,"2023-08-22","TRJA"
304,312,300,304,6383500,"2023-08-23","TRJA"
304,310,298,300,3926500,"2023-08-24","TRJA"
300,306,296,298,5123400,"2023-08-25","TRJA"
298,304,296,302,5041500,"2023-08-28","TRJA"
302,306,298,300,4933600,"2023-08-29","TRJA"
300,306,298,300,5272100,"2023-08-30","TRJA"
300,300,298,298,2602400,"2023-08-31","TRJA"
298,300,296,298,3917400,"2023-09-01","TRJA"
298,300,298,300,3535000,"2023-09-04","TRJA"
298,300,296,298,737100,"2023-09-05","TRJA"
298,300,294,296,1231400,"2023-09-06","TRJA"
296,300,294,298,2195900,"2023-09-07","TRJA"
298,304,296,300,6634100,"2023-09-08","TRJA"
300,302,296,302,3359100,"2023-09-11","TRJA"
302,308,298,298,6424500,"2023-09-12","TRJA"
298,304,296,298,5180600,"2023-09-13","TRJA"
298,298,278,278,7429700,"2023-09-14","TRJA"
278,284,260,270,9906700,"2023-09-15","TRJA"
270,270,266,266,1224200,"2023-09-18","TRJA"
266,274,266,272,1067500,"2023-09-19","TRJA"
272,272,268,270,569800,"2023-09-20","TRJA"
270,274,266,274,2554100,"2023-09-21","TRJA"
274,284,272,278,13055300,"2023-09-22","TRJA"
278,282,276,278,886400,"2023-09-25","TRJA"
278,282,276,278,936900,"2023-09-26","TRJA"
278,280,276,276,190800,"2023-09-27","TRJA"
276,276,274,274,249300,"2023-09-29","TRJA"
274,276,270,270,562300,"2023-10-02","TRJA"
270,272,266,266,6034800,"2023-10-03","TRJA"
268,268,256,256,1130300,"2023-10-04","TRJA"
256,258,256,258,182100,"2023-10-05","TRJA"
258,258,254,254,203400,"2023-10-06","TRJA"
254,270,254,268,45435600,"2023-10-09","TRJA"
268,274,264,266,34548600,"2023-10-10","TRJA"
270,274,264,266,24546700,"2023-10-11","TRJA"
266,272,264,270,25295400,"2023-10-12","TRJA"
270,276,266,268,16480200,"2023-10-13","TRJA"
270,272,258,260,23733800,"2023-10-16","TRJA"
260,262,256,260,21982100,"2023-10-17","TRJA"
260,260,256,258,15062600,"2023-10-18","TRJA"
256,262,254,262,22391600,"2023-10-19","TRJA"
264,270,264,266,14027800,"2023-10-20","TRJA"
268,272,260,262,7609400,"2023-10-23","TRJA"
266,266,260,260,315500,"2023-10-24","TRJA"
262,264,260,260,1052600,"2023-10-25","TRJA"
260,262,258,258,5023900,"2023-10-26","TRJA"
258,264,258,260,4965800,"2023-10-27","TRJA"
260,264,258,262,603800,"2023-10-30","TRJA"
262,264,260,262,533400,"2023-10-31","TRJA"
262,264,262,264,3868900,"2023-11-01","TRJA"
264,270,262,262,1490900,"2023-11-02","TRJA"
262,264,262,262,4129000,"2023-11-03","TRJA"
262,264,262,262,352000,"2023-11-06","TRJA"
262,264,262,262,4793700,"2023-11-07","TRJA"
264,264,262,262,3595700,"2023-11-08","TRJA"
264,264,262,262,287000,"2023-11-09","TRJA"
262,264,262,262,320900,"2023-11-10","TRJA"
262,272,262,264,6126600,"2023-11-13","TRJA"
264,264,262,262,1544400,"2023-11-14","TRJA"
262,264,262,264,756700,"2023-11-15","TRJA"
264,322,262,282,68201800,"2023-11-16","TRJA"
286,310,274,280,97504100,"2023-11-17","TRJA"
284,290,274,278,16756900,"2023-11-20","TRJA"
280,280,264,266,13772400,"2023-11-21","TRJA"
250,268,250,250,13061900,"2023-11-22","TRJA"
250,276,250,262,20098300,"2023-11-23","TRJA"
266,266,258,260,3741600,"2023-11-24","TRJA"
262,290,260,280,40239700,"2023-11-27","TRJA"
280,282,268,270,17562000,"2023-11-28","TRJA"
274,278,266,272,14703800,"2023-11-29","TRJA"
274,276,264,264,14723900,"2023-11-30","TRJA"
264,272,262,270,16249800,"2023-12-01","TRJA"
268,270,266,268,6378800,"2023-12-04","TRJA"
268,272,268,268,12473900,"2023-12-05","TRJA"
270,272,268,268,6282000,"2023-12-06","TRJA"
272,274,270,272,12061400,"2023-12-07","TRJA"
272,274,270,270,9967300,"2023-12-08","TRJA"
272,276,270,270,8690100,"2023-12-11","TRJA"
274,274,270,272,7335100,"2023-12-12","TRJA"
272,274,272,272,2406700,"2023-12-13","TRJA"
272,274,272,272,4702600,"2023-12-14","TRJA"
272,274,272,272,3151200,"2023-12-15","TRJA"
272,278,272,272,9448800,"2023-12-18","TRJA"
274,276,272,274,1625700,"2023-12-19","TRJA"
274,274,272,272,2001600,"2023-12-20","TRJA"
274,276,272,272,4763000,"2023-12-21","TRJA"
272,274,272,272,3800100,"2023-12-22","TRJA"
272,274,272,272,4041900,"2023-12-27","TRJA"
274,274,272,274,3664500,"2023-12-28","TRJA"
274,274,272,272,3883400,"2023-12-29","TRJA"
272,276,272,274,1106300,"2024-01-02","TRJA"
274,274,272,274,2847600,"2024-01-03","TRJA"
274,274,272,272,3593000,"2024-01-04","TRJA"
272,276,272,272,1908300,"2024-01-05","TRJA"
272,276,272,272,3933200,"2024-01-08","TRJA"
272,274,272,274,1742100,"2024-01-09","TRJA"
274,276,272,274,6169000,"2024-01-10","TRJA"
276,280,274,278,8266500,"2024-01-11","TRJA"
278,278,276,276,9140300,"2024-01-12","TRJA"
276,278,276,276,3674800,"2024-01-15","TRJA"
276,278,276,278,2487600,"2024-01-16","TRJA"
278,278,276,276,3285400,"2024-01-17","TRJA"
278,278,276,276,2349300,"2024-01-18","TRJA"
278,278,276,276,2413300,"2024-01-19","TRJA"
276,278,276,276,5288600,"2024-01-22","TRJA"
278,278,276,276,10989700,"2024-01-23","TRJA"
276,278,276,276,2605100,"2024-01-24","TRJA"
278,280,276,278,5129400,"2024-01-25","TRJA"
280,280,278,278,2495200,"2024-01-26","TRJA"
278,280,278,278,2785000,"2024-01-29","TRJA"
278,280,278,278,4852300,"2024-01-30","TRJA"
278,280,278,278,165400,"2024-01-31","TRJA"
278,280,278,278,2592100,"2024-02-01","TRJA"
280,280,276,276,6280200,"2024-02-02","TRJA"
276,278,276,276,3823200,"2024-02-05","TRJA"
266,272,260,266,1032300,"2024-02-06","TRJA"
266,266,246,252,825500,"2024-02-07","TRJA"
252,262,232,234,1161700,"2024-02-12","TRJA"
244,246,216,218,1686900,"2024-02-13","TRJA"
218,240,214,214,928400,"2024-02-15","TRJA"
214,228,214,216,492600,"2024-02-16","TRJA"
220,222,216,220,157700,"2024-02-19","TRJA"
222,224,214,214,656100,"2024-02-20","TRJA"
216,250,210,226,1133400,"2024-02-21","TRJA"
226,228,210,218,2232700,"2024-02-22","TRJA"
218,218,206,206,1533100,"2024-02-23","TRJA"
206,212,199,199,3571000,"2024-02-26","TRJA"
199,202,188,190,3558000,"2024-02-27","TRJA"
191,193,187,188,1488000,"2024-02-28","TRJA"
190,210,190,191,3359600,"2024-02-29","TRJA"
191,195,189,189,1010800,"2024-03-01","TRJA"
190,193,183,184,1994500,"2024-03-04","TRJA"
184,190,177,177,2539000,"2024-03-05","TRJA"
176,193,175,189,5581700,"2024-03-06","TRJA"
190,192,180,188,1411200,"2024-03-07","TRJA"
188,200,182,190,3889300,"2024-03-08","TRJA"
191,193,189,190,334000,"2024-03-13","TRJA"
190,228,188,216,5253200,"2024-03-14","TRJA"
216,236,208,224,6720000,"2024-03-15","TRJA"
224,226,208,222,1659200,"2024-03-18","TRJA"
222,226,212,218,1602800,"2024-03-19","TRJA"
218,224,212,214,1054800,"2024-03-20","TRJA"
220,220,193,194,4769700,"2024-03-21","TRJA"
195,206,195,202,1741700,"2024-03-22","TRJA"
206,206,197,204,417600,"2024-03-25","TRJA"
206,206,200,204,236200,"2024-03-26","TRJA"
200,206,199,202,299900,"2024-03-27","TRJA"
202,214,196,208,600200,"2024-03-28","TRJA"
206,212,188,202,2862800,"2024-04-01","TRJA"
202,204,190,194,964200,"2024-04-02","TRJA"
196,200,193,193,365000,"2024-04-03","TRJA"
195,197,192,194,152100,"2024-04-04","TRJA"
194,195,193,193,169200,"2024-04-05","TRJA"
193,193,188,190,332500,"2024-04-16","TRJA"
189,198,189,191,266000,"2024-04-17","TRJA"
192,194,189,189,101700,"2024-04-18","TRJA"
192,192,185,185,340100,"2024-04-19","TRJA"
186,189,183,184,137200,"2024-04-22","TRJA"
185,192,182,188,94800,"2024-04-23","TRJA"
189,189,183,186,116600,"2024-04-24","TRJA"
186,186,181,184,390400,"2024-04-25","TRJA"
185,185,178,178,502400,"2024-04-26","TRJA"
179,180,175,179,284200,"2024-04-29","TRJA"
179,240,179,194,8347500,"2024-04-30","TRJA"
192,196,185,186,1122700,"2024-05-02","TRJA"
186,194,183,189,131300,"2024-05-03","TRJA"
189,190,184,189,349300,"2024-05-06","TRJA"
187,189,182,189,563900,"2024-05-07","TRJA"
188,188,184,188,98200,"2024-05-08","TRJA"
188,188,184,187,63100,"2024-05-13","TRJA"
187,195,184,187,248100,"2024-05-14","TRJA"
186,190,180,189,290500,"2024-05-15","TRJA"
188,192,180,190,602800,"2024-05-16","TRJA"
190,191,181,188,333700,"2024-05-17","TRJA"
184,189,179,185,610100,"2024-05-20","TRJA"
185,185,182,183,127900,"2024-05-21","TRJA"
184,184,180,183,244600,"2024-05-22","TRJA"
184,184,179,182,101700,"2024-05-27","TRJA"
182,182,177,180,165200,"2024-05-28","TRJA"
180,181,175,178,96800,"2024-05-29","TRJA"
178,179,174,174,186700,"2024-05-30","TRJA"
175,177,172,174,118400,"2024-05-31","TRJA"
174,178,173,174,20300,"2024-06-03","TRJA"
177,177,174,176,38300,"2024-06-04","TRJA"
175,176,171,171,221600,"2024-06-05","TRJA"
172,175,170,171,188700,"2024-06-06","TRJA"
171,178,166,178,257200,"2024-06-07","TRJA"
170,179,170,173,24300,"2024-06-10","TRJA"
175,177,172,174,57700,"2024-06-11","TRJA"
174,179,171,174,223300,"2024-06-12","TRJA"
177,177,171,172,49600,"2024-06-13","TRJA"
172,177,171,171,261000,"2024-06-14","TRJA"
173,177,168,170,173000,"2024-06-19","TRJA"
170,175,169,174,219400,"2024-06-20","TRJA"
176,176,171,174,15700,"2024-06-21","TRJA"
175,177,168,175,605500,"2024-06-24","TRJA"
175,175,171,174,238100,"2024-06-25","TRJA"
174,176,166,174,242300,"2024-06-26","TRJA"
174,175,170,173,170800,"2024-06-27","TRJA"
174,179,172,173,540400,"2024-06-28","TRJA"
178,178,170,177,507200,"2024-07-01","TRJA"
177,177,172,175,387000,"2024-07-02","TRJA"
175,179,170,177,550400,"2024-07-03","TRJA"
176,179,172,176,304300,"2024-07-04","TRJA"
176,185,175,185,338400,"2024-07-05","TRJA"
185,185,175,181,650900,"2024-07-08","TRJA"
181,182,176,180,225700,"2024-07-09","TRJA"
180,183,176,183,730900,"2024-07-10","TRJA"
184,184,178,178,255000,"2024-07-11","TRJA"
179,181,178,180,195000,"2024-07-12","TRJA"
180,184,180,182,340600,"2024-07-15","TRJA"
184,185,181,183,368600,"2024-07-16","TRJA"
183,184,182,184,159500,"2024-07-17","TRJA"
184,187,183,186,322200,"2024-07-18","TRJA"
187,187,184,184,403000,"2024-07-19","TRJA"
187,189,184,186,168200,"2024-07-22","TRJA"
186,204,186,195,2247600,"2024-07-23","TRJA"
195,202,193,193,656400,"2024-07-24","TRJA"
199,199,189,189,192800,"2024-07-25","TRJA"
189,194,187,190,237000,"2024-07-26","TRJA"
190,193,185,190,162000,"2024-07-29","TRJA"
192,192,184,184,412900,"2024-07-30","TRJA"
186,189,183,183,126900,"2024-07-31","TRJA"
187,192,184,187,796900,"2024-08-01","TRJA"
189,192,187,187,555600,"2024-08-02","TRJA"
186,188,180,181,303200,"2024-08-05","TRJA"
181,188,179,185,145900,"2024-08-06","TRJA"
185,186,181,181,43100,"2024-08-07","TRJA"
182,196,182,185,953500,"2024-08-08","TRJA"
185,185,180,184,147000,"2024-08-09","TRJA"
184,187,182,185,137900,"2024-08-12","TRJA"
187,192,181,187,565900,"2024-08-13","TRJA"
191,192,186,192,226000,"2024-08-14","TRJA"
191,195,187,189,481500,"2024-08-15","TRJA"
188,191,186,191,584300,"2024-08-16","TRJA"
191,191,188,191,383700,"2024-08-19","TRJA"
193,195,189,189,885600,"2024-08-20","TRJA"
190,193,188,190,225500,"2024-08-21","TRJA"
190,193,189,189,376300,"2024-08-22","TRJA"
193,193,189,192,128600,"2024-08-23","TRJA"
192,195,190,192,381800,"2024-08-26","TRJA"
194,194,190,191,305500,"2024-08-27","TRJA"
191,193,189,193,398900,"2024-08-28","TRJA"
192,195,191,192,191300,"2024-08-29","TRJA"
193,194,190,190,366200,"2024-08-30","TRJA"
192,194,189,193,318400,"2024-09-02","TRJA"
192,194,190,193,359000,"2024-09-03","TRJA"
193,194,189,193,239800,"2024-09-04","TRJA"
193,194,190,193,228600,"2024-09-05","TRJA"
191,194,191,194,93100,"2024-09-06","TRJA"
194,196,192,194,224600,"2024-09-09","TRJA"
195,200,192,195,175600,"2024-09-10","TRJA"
194,216,194,204,2299000,"2024-09-11","TRJA"
204,206,198,204,424100,"2024-09-12","TRJA"
204,206,198,199,229600,"2024-09-13","TRJA"
200,214,199,208,2228800,"2024-09-17","TRJA"
210,212,204,206,707700,"2024-09-18","TRJA"
206,208,202,204,370300,"2024-09-19","TRJA"
204,210,202,210,348000,"2024-09-20","TRJA"
210,212,204,208,540500,"2024-09-23","TRJA"
208,208,199,200,1114100,"2024-09-24","TRJA"
198,202,198,200,151700,"2024-09-25","TRJA"
199,200,196,197,558500,"2024-09-26","TRJA"
197,198,196,196,95300,"2024-09-27","TRJA"
196,197,194,196,67600,"2024-09-30","TRJA"
197,200,197,200,124400,"2024-10-01","TRJA"
198,204,196,198,740200,"2024-10-02","TRJA"
198,199,196,198,272300,"2024-10-03","TRJA"
196,198,195,197,165200,"2024-10-04","TRJA"
197,197,194,197,295400,"2024-10-07","TRJA"
196,198,194,195,160200,"2024-10-08","TRJA"
197,197,189,194,424700,"2024-10-09","TRJA"
195,196,193,195,83200,"2024-10-10","TRJA"
194,196,194,196,97800,"2024-10-11","TRJA"
196,196,194,196,186100,"2024-10-14","TRJA"
196,204,192,192,669200,"2024-10-15","TRJA"
193,199,191,198,490300,"2024-10-16","TRJA"
198,218,195,199,1658100,"2024-10-17","TRJA"
199,200,198,199,237400,"2024-10-18","TRJA"
199,200,196,200,130200,"2024-10-21","TRJA"
199,200,195,198,109700,"2024-10-22","TRJA"
204,206,195,197,497500,"2024-10-23","TRJA"
196,199,194,194,82100,"2024-10-24","TRJA"
195,196,192,196,172300,"2024-10-25","TRJA"
196,196,192,193,109200,"2024-10-28","TRJA"
193,195,191,194,148500,"2024-10-29","TRJA"
194,195,192,195,139700,"2024-10-30","TRJA"
194,195,190,195,103400,"2024-10-31","TRJA"
214,214,196,197,2110100,"2024-11-01","TRJA"