"Open","High","Low","Close","Volume","Date","Emiten"
262,262,262,262,18731300,"2022-07-08","TRGU"
326,326,326,326,7129500,"2022-07-11","TRGU"
406,406,406,406,49024500,"2022-07-12","TRGU"
505,505,505,505,39814500,"2022-07-13","TRGU"
600,630,470,470,26727900,"2022-07-14","TRGU"
438,490,438,488,286087400,"2022-07-15","TRGU"
555,555,488,535,303063000,"2022-07-18","TRGU"
555,560,530,530,248718400,"2022-07-19","TRGU"
494,494,494,494,7685400,"2022-07-20","TRGU"
525,525,460,460,103871800,"2022-07-21","TRGU"
428,462,428,450,217571700,"2022-07-22","TRGU"
510,510,436,450,155204900,"2022-07-25","TRGU"
440,454,420,420,112624600,"2022-07-26","TRGU"
400,428,392,422,107972400,"2022-07-27","TRGU"
424,434,394,394,86248200,"2022-07-28","TRGU"
390,390,368,376,196085800,"2022-07-29","TRGU"
416,416,350,350,60181300,"2022-08-01","TRGU"
340,340,326,326,20906700,"2022-08-02","TRGU"
310,332,304,312,66666600,"2022-08-03","TRGU"
314,320,306,316,44764200,"2022-08-04","TRGU"
316,342,312,340,156076100,"2022-08-05","TRGU"
340,342,318,330,96793700,"2022-08-08","TRGU"
328,340,312,316,35254900,"2022-08-09","TRGU"
316,320,306,306,17171800,"2022-08-10","TRGU"
306,314,304,310,71642000,"2022-08-11","TRGU"
314,314,290,290,40291100,"2022-08-12","TRGU"
290,290,270,270,26467800,"2022-08-15","TRGU"
272,310,270,298,128375200,"2022-08-16","TRGU"
310,310,286,290,73170300,"2022-08-18","TRGU"
290,296,284,292,46450300,"2022-08-19","TRGU"
292,296,280,282,31264400,"2022-08-22","TRGU"
284,294,272,284,56752100,"2022-08-23","TRGU"
284,288,276,276,45729200,"2022-08-24","TRGU"
278,288,276,282,24155200,"2022-08-25","TRGU"
284,294,278,284,98143300,"2022-08-26","TRGU"
282,292,280,284,49213700,"2022-08-29","TRGU"
284,290,274,276,45023000,"2022-08-30","TRGU"
276,282,276,278,22074500,"2022-08-31","TRGU"
280,298,276,296,86119200,"2022-09-01","TRGU"
298,304,286,300,107953000,"2022-09-02","TRGU"
292,300,288,290,91528300,"2022-09-05","TRGU"
290,308,290,300,63733800,"2022-09-06","TRGU"
302,304,280,288,133427000,"2022-09-07","TRGU"
286,288,276,278,68057400,"2022-09-08","TRGU"
278,282,268,272,53928000,"2022-09-09","TRGU"
272,274,266,272,23661600,"2022-09-12","TRGU"
270,278,268,274,43532800,"2022-09-13","TRGU"
272,278,268,270,33706600,"2022-09-14","TRGU"
272,276,268,270,13685100,"2022-09-15","TRGU"
270,270,252,252,66878300,"2022-09-16","TRGU"
252,252,236,236,5456900,"2022-09-19","TRGU"
220,236,220,220,55146600,"2022-09-20","TRGU"
212,242,212,234,35226100,"2022-09-21","TRGU"
236,244,232,242,40117400,"2022-09-22","TRGU"
246,246,240,242,5697200,"2022-09-23","TRGU"
242,244,234,242,9515500,"2022-09-26","TRGU"
242,244,234,238,10985900,"2022-09-27","TRGU"
238,250,236,246,51293000,"2022-09-28","TRGU"
248,252,238,246,46448300,"2022-09-29","TRGU"
240,246,236,240,9464500,"2022-09-30","TRGU"
240,242,232,240,11709800,"2022-10-03","TRGU"
240,244,234,238,10604500,"2022-10-04","TRGU"
238,248,238,240,20388500,"2022-10-05","TRGU"
242,248,238,242,21685400,"2022-10-06","TRGU"
242,242,238,240,7674700,"2022-10-07","TRGU"
242,242,230,232,12201000,"2022-10-10","TRGU"
232,232,228,230,21242100,"2022-10-11","TRGU"
230,248,228,234,68922700,"2022-10-12","TRGU"
234,236,228,232,7031600,"2022-10-13","TRGU"
232,232,228,230,10844200,"2022-10-14","TRGU"
230,232,226,230,13081000,"2022-10-17","TRGU"
236,238,228,230,6668500,"2022-10-18","TRGU"
232,234,230,234,4165100,"2022-10-19","TRGU"
234,234,230,232,3080500,"2022-10-20","TRGU"
232,234,228,230,4693900,"2022-10-21","TRGU"
230,232,228,230,6787700,"2022-10-24","TRGU"
230,232,228,230,5222800,"2022-10-25","TRGU"
230,232,228,232,2391800,"2022-10-26","TRGU"
232,232,228,232,6474800,"2022-10-27","TRGU"
232,232,230,230,2989200,"2022-10-28","TRGU"
236,250,230,230,29181400,"2022-10-31","TRGU"
232,232,228,230,8998000,"2022-11-01","TRGU"
230,232,228,230,3743400,"2022-11-02","TRGU"
230,232,228,230,1964200,"2022-11-03","TRGU"
232,232,228,230,4192800,"2022-11-04","TRGU"
230,232,226,228,9816100,"2022-11-07","TRGU"
228,230,220,230,5257400,"2022-11-08","TRGU"
230,230,224,230,1985200,"2022-11-09","TRGU"
228,230,226,230,1553000,"2022-11-10","TRGU"
228,230,226,230,3031200,"2022-11-11","TRGU"
228,230,226,230,2187000,"2022-11-14","TRGU"
228,230,226,230,2038300,"2022-11-15","TRGU"
228,230,226,230,1289600,"2022-11-16","TRGU"
228,230,226,230,2008300,"2022-11-17","TRGU"
228,230,226,230,1397200,"2022-11-18","TRGU"
230,230,220,230,5157000,"2022-11-21","TRGU"
230,230,226,230,1763500,"2022-11-22","TRGU"
230,230,226,230,2595800,"2022-11-23","TRGU"
230,230,226,226,2524200,"2022-11-24","TRGU"
226,230,226,230,1501900,"2022-11-25","TRGU"
230,230,226,230,1703800,"2022-11-28","TRGU"
228,230,226,230,1753600,"2022-11-29","TRGU"
230,230,226,230,1852200,"2022-11-30","TRGU"
228,230,226,230,5134000,"2022-12-01","TRGU"
230,230,226,230,3573100,"2022-12-02","TRGU"
228,230,226,230,3060000,"2022-12-05","TRGU"
230,230,224,230,9030100,"2022-12-06","TRGU"
230,230,224,224,7062100,"2022-12-07","TRGU"
226,228,222,228,4758100,"2022-12-08","TRGU"
228,228,224,228,10413700,"2022-12-09","TRGU"
228,228,224,228,9351800,"2022-12-12","TRGU"
228,228,222,228,12086700,"2022-12-13","TRGU"
228,228,224,226,2835600,"2022-12-14","TRGU"
226,228,222,222,12284200,"2022-12-15","TRGU"
224,226,220,222,10594300,"2022-12-16","TRGU"
222,222,216,216,12373200,"2022-12-19","TRGU"
206,218,206,212,14194900,"2022-12-20","TRGU"
214,220,212,220,13650000,"2022-12-21","TRGU"
220,220,214,220,2241900,"2022-12-22","TRGU"
220,220,218,220,745800,"2022-12-23","TRGU"
220,222,216,220,19682300,"2022-12-26","TRGU"
220,220,216,220,1779600,"2022-12-27","TRGU"
220,230,218,226,5535100,"2022-12-28","TRGU"
226,228,218,228,4746800,"2022-12-29","TRGU"
228,228,220,226,4300100,"2022-12-30","TRGU"
226,238,224,228,7089700,"2023-01-02","TRGU"
226,232,224,230,4801400,"2023-01-03","TRGU"
230,230,222,228,4741000,"2023-01-04","TRGU"
228,228,220,222,4762600,"2023-01-05","TRGU"
220,222,214,220,2826300,"2023-01-06","TRGU"
220,224,216,220,1932800,"2023-01-09","TRGU"
220,224,216,224,2957100,"2023-01-10","TRGU"
220,224,218,224,2426300,"2023-01-11","TRGU"
220,222,220,220,776500,"2023-01-12","TRGU"
220,224,216,222,1699900,"2023-01-13","TRGU"
220,232,218,228,26587300,"2023-01-16","TRGU"
228,228,218,222,5802100,"2023-01-17","TRGU"
222,224,218,222,1827000,"2023-01-18","TRGU"
222,222,218,220,876500,"2023-01-19","TRGU"
220,224,218,222,4096200,"2023-01-20","TRGU"
218,224,218,224,666500,"2023-01-24","TRGU"
224,224,218,222,1033100,"2023-01-25","TRGU"
220,222,216,220,2789600,"2023-01-26","TRGU"
220,222,216,220,4951700,"2023-01-27","TRGU"
218,226,218,222,6004400,"2023-01-30","TRGU"
222,224,218,220,4682500,"2023-01-31","TRGU"
220,220,218,220,1162500,"2023-02-01","TRGU"
220,220,218,220,952600,"2023-02-02","TRGU"
220,220,218,220,330100,"2023-02-03","TRGU"
220,226,218,222,5607000,"2023-02-06","TRGU"
222,224,218,222,3091900,"2023-02-07","TRGU"
220,222,218,220,1805900,"2023-02-08","TRGU"
220,222,218,222,1250100,"2023-02-09","TRGU"
218,222,218,218,869500,"2023-02-10","TRGU"
222,222,216,220,398700,"2023-02-13","TRGU"
206,220,206,218,834400,"2023-02-14","TRGU"
218,218,216,218,1344800,"2023-02-15","TRGU"
218,220,214,220,1277900,"2023-02-16","TRGU"
220,220,216,220,1255100,"2023-02-17","TRGU"
220,220,216,218,287900,"2023-02-20","TRGU"
218,218,216,218,628600,"2023-02-21","TRGU"
216,220,216,220,3234600,"2023-02-22","TRGU"
220,220,214,216,2719000,"2023-02-23","TRGU"
216,220,216,220,1615700,"2023-02-24","TRGU"
220,220,216,216,1040000,"2023-02-27","TRGU"
216,220,216,216,3681800,"2023-02-28","TRGU"
216,230,216,224,27471900,"2023-03-01","TRGU"
224,230,220,220,11556200,"2023-03-02","TRGU"
222,222,216,218,2565900,"2023-03-03","TRGU"
218,220,214,220,2597300,"2023-03-06","TRGU"
220,222,216,222,1428700,"2023-03-07","TRGU"
218,220,216,220,822400,"2023-03-08","TRGU"
218,220,216,218,2628800,"2023-03-09","TRGU"
216,226,216,224,2338600,"2023-03-10","TRGU"
222,224,218,224,1338300,"2023-03-13","TRGU"
220,222,216,218,1555400,"2023-03-14","TRGU"
216,224,216,224,1447600,"2023-03-15","TRGU"
222,222,216,220,3027100,"2023-03-16","TRGU"
218,220,216,218,353200,"2023-03-17","TRGU"
218,218,216,216,966900,"2023-03-20","TRGU"
216,218,216,216,2125700,"2023-03-21","TRGU"
216,216,214,216,615700,"2023-03-24","TRGU"
216,220,210,220,3459800,"2023-03-27","TRGU"
216,220,216,220,1092800,"2023-03-28","TRGU"
220,228,216,222,13436500,"2023-03-29","TRGU"
222,226,220,226,3553900,"2023-03-30","TRGU"
226,226,220,222,1251400,"2023-03-31","TRGU"
222,226,218,226,1685500,"2023-04-03","TRGU"
226,226,218,218,725300,"2023-04-04","TRGU"
218,224,216,216,1402400,"2023-04-05","TRGU"
218,220,216,216,585500,"2023-04-06","TRGU"
216,220,216,220,2289200,"2023-04-10","TRGU"
220,220,216,218,1992500,"2023-04-11","TRGU"
218,220,216,220,747200,"2023-04-12","TRGU"
218,224,218,220,2387100,"2023-04-13","TRGU"
220,220,218,220,659100,"2023-04-14","TRGU"
220,222,216,218,2710300,"2023-04-17","TRGU"
216,218,216,218,1027400,"2023-04-18","TRGU"
218,222,216,218,2729800,"2023-04-26","TRGU"
218,220,218,218,2925600,"2023-04-27","TRGU"
218,220,216,218,550000,"2023-04-28","TRGU"
218,218,212,214,2431300,"2023-05-02","TRGU"
214,214,206,206,4807500,"2023-05-03","TRGU"
206,210,200,200,3971900,"2023-05-04","TRGU"
202,214,196,212,6093100,"2023-05-05","TRGU"
212,214,208,214,1449700,"2023-05-08","TRGU"
214,214,208,214,669300,"2023-05-09","TRGU"
214,214,208,212,923000,"2023-05-10","TRGU"
210,212,208,212,742900,"2023-05-11","TRGU"
212,212,208,210,241000,"2023-05-12","TRGU"
210,210,208,210,421200,"2023-05-15","TRGU"
210,210,206,208,472100,"2023-05-16","TRGU"
210,214,204,210,1925100,"2023-05-17","TRGU"
210,210,206,208,803100,"2023-05-19","TRGU"
208,216,206,214,6378700,"2023-05-22","TRGU"
214,216,210,216,3610400,"2023-05-23","TRGU"
216,220,210,218,1212400,"2023-05-24","TRGU"
212,216,210,214,1544200,"2023-05-25","TRGU"
210,214,210,212,788900,"2023-05-26","TRGU"
212,214,208,212,518700,"2023-05-29","TRGU"
212,212,210,210,165200,"2023-05-30","TRGU"
212,212,206,206,866700,"2023-05-31","TRGU"
206,210,202,204,1058800,"2023-06-05","TRGU"
206,206,202,202,474600,"2023-06-06","TRGU"
202,206,202,202,148600,"2023-06-07","TRGU"
204,212,202,212,2826600,"2023-06-08","TRGU"
212,212,208,212,591300,"2023-06-09","TRGU"
212,212,208,212,867800,"2023-06-12","TRGU"
210,212,208,212,865700,"2023-06-13","TRGU"
210,212,208,212,1065600,"2023-06-14","TRGU"
208,212,206,210,1171200,"2023-06-15","TRGU"
208,210,208,208,213800,"2023-06-16","TRGU"
208,214,204,214,3424400,"2023-06-19","TRGU"
214,214,206,206,1594800,"2023-06-20","TRGU"
206,208,204,204,326800,"2023-06-21","TRGU"
206,220,204,214,13218300,"2023-06-22","TRGU"
214,214,206,206,2849700,"2023-06-23","TRGU"
208,218,206,216,12230400,"2023-06-26","TRGU"
216,220,206,218,9995500,"2023-06-27","TRGU"
218,218,210,214,1656600,"2023-07-03","TRGU"
214,218,212,218,1261600,"2023-07-04","TRGU"
216,220,214,220,544300,"2023-07-05","TRGU"
216,218,214,216,2751000,"2023-07-06","TRGU"
216,220,212,214,3519700,"2023-07-07","TRGU"
214,218,212,214,363100,"2023-07-10","TRGU"
212,214,208,212,3950900,"2023-07-11","TRGU"
210,216,208,216,3907200,"2023-07-12","TRGU"
214,216,210,216,350200,"2023-07-13","TRGU"
214,218,212,216,439100,"2023-07-14","TRGU"
214,216,212,212,520400,"2023-07-17","TRGU"
214,214,210,212,152900,"2023-07-18","TRGU"
214,214,210,212,442100,"2023-07-20","TRGU"
214,214,208,214,623700,"2023-07-21","TRGU"
214,216,210,214,1219100,"2023-07-24","TRGU"
214,214,210,212,1024900,"2023-07-25","TRGU"
212,214,210,212,202100,"2023-07-26","TRGU"
212,214,208,214,592800,"2023-07-27","TRGU"
212,214,208,214,757900,"2023-07-28","TRGU"
210,214,210,212,1039000,"2023-07-31","TRGU"
210,214,208,214,986700,"2023-08-01","TRGU"
214,214,210,214,549900,"2023-08-02","TRGU"
210,214,210,214,555100,"2023-08-03","TRGU"
212,214,210,212,130100,"2023-08-04","TRGU"
212,214,210,214,222600,"2023-08-07","TRGU"
214,214,210,212,136000,"2023-08-08","TRGU"
212,212,208,208,833800,"2023-08-09","TRGU"
210,210,208,208,226600,"2023-08-10","TRGU"
208,210,208,208,379700,"2023-08-11","TRGU"
208,210,208,208,158900,"2023-08-14","TRGU"
208,210,208,208,1123300,"2023-08-15","TRGU"
208,212,206,210,2666000,"2023-08-16","TRGU"
212,214,208,214,2721000,"2023-08-18","TRGU"
212,214,208,214,689100,"2023-08-21","TRGU"
212,214,208,212,3347200,"2023-08-22","TRGU"
210,212,208,212,2576600,"2023-08-23","TRGU"
210,214,208,214,218100,"2023-08-24","TRGU"
212,214,208,214,5352100,"2023-08-25","TRGU"
212,214,204,214,4630100,"2023-08-28","TRGU"
210,212,199,210,10947600,"2023-08-29","TRGU"
210,210,206,210,676900,"2023-08-30","TRGU"
210,210,208,210,611700,"2023-08-31","TRGU"
210,210,206,210,4584900,"2023-09-01","TRGU"
208,210,206,210,657000,"2023-09-04","TRGU"
210,210,208,210,5066800,"2023-09-05","TRGU"
208,210,208,210,1331700,"2023-09-06","TRGU"
210,212,208,212,4455100,"2023-09-07","TRGU"
210,212,208,212,1225300,"2023-09-08","TRGU"
210,212,208,212,5241200,"2023-09-11","TRGU"
212,212,208,212,4184100,"2023-09-12","TRGU"
212,212,208,210,4559800,"2023-09-13","TRGU"
210,230,208,214,7218900,"2023-09-14","TRGU"
214,214,208,214,1772200,"2023-09-15","TRGU"
210,212,210,212,896600,"2023-09-18","TRGU"
212,212,210,210,210300,"2023-09-19","TRGU"
212,212,208,208,575500,"2023-09-20","TRGU"
210,212,208,210,403800,"2023-09-21","TRGU"
210,210,208,210,436200,"2023-09-22","TRGU"
210,212,208,210,971100,"2023-09-25","TRGU"
212,212,208,208,1365400,"2023-09-26","TRGU"
210,210,208,210,816400,"2023-09-27","TRGU"
210,212,208,208,253000,"2023-09-29","TRGU"
210,212,208,210,513600,"2023-10-02","TRGU"
210,210,208,208,488400,"2023-10-03","TRGU"
208,212,206,210,1045900,"2023-10-04","TRGU"
210,212,208,210,2690300,"2023-10-05","TRGU"
210,210,206,210,3622400,"2023-10-06","TRGU"
208,208,206,208,226300,"2023-10-09","TRGU"
208,208,199,204,1351500,"2023-10-10","TRGU"
204,208,204,206,345800,"2023-10-11","TRGU"
206,208,204,206,2536300,"2023-10-12","TRGU"
206,206,204,204,2742300,"2023-10-13","TRGU"
206,210,204,206,769000,"2023-10-16","TRGU"
206,206,204,206,883700,"2023-10-17","TRGU"
206,206,200,206,699600,"2023-10-18","TRGU"
206,206,200,206,954500,"2023-10-19","TRGU"
204,204,199,204,1238300,"2023-10-20","TRGU"
202,204,198,199,630500,"2023-10-23","TRGU"
199,200,197,197,361300,"2023-10-24","TRGU"
197,200,197,199,288400,"2023-10-25","TRGU"
199,200,199,199,6701200,"2023-10-26","TRGU"
199,204,199,202,325600,"2023-10-27","TRGU"
200,202,194,202,340500,"2023-10-30","TRGU"
202,202,197,200,562700,"2023-10-31","TRGU"
200,200,197,200,189300,"2023-11-01","TRGU"
197,200,196,200,897000,"2023-11-02","TRGU"
198,200,197,200,419000,"2023-11-03","TRGU"
199,200,197,200,194100,"2023-11-06","TRGU"
198,200,197,200,473700,"2023-11-07","TRGU"
199,199,196,199,487600,"2023-11-08","TRGU"
197,198,189,197,462300,"2023-11-09","TRGU"
196,198,194,198,443000,"2023-11-10","TRGU"
199,202,195,200,531100,"2023-11-13","TRGU"
198,202,197,200,3818900,"2023-11-14","TRGU"
200,202,198,200,157300,"2023-11-15","TRGU"
198,208,196,206,1118300,"2023-11-16","TRGU"
202,206,196,204,723200,"2023-11-17","TRGU"
202,204,197,204,1638800,"2023-11-20","TRGU"
198,204,198,204,1721000,"2023-11-21","TRGU"
200,204,199,204,1476700,"2023-11-22","TRGU"
202,204,198,200,919000,"2023-11-23","TRGU"
200,202,198,198,1509200,"2023-11-24","TRGU"
198,198,197,198,92100,"2023-11-27","TRGU"
198,198,197,198,503400,"2023-11-28","TRGU"
198,198,197,197,128600,"2023-11-29","TRGU"
196,200,195,196,225700,"2023-11-30","TRGU"
196,199,188,192,1689900,"2023-12-01","TRGU"
193,195,190,192,493800,"2023-12-04","TRGU"
192,193,190,190,325400,"2023-12-05","TRGU"
191,191,189,189,364100,"2023-12-06","TRGU"
188,189,188,188,289200,"2023-12-07","TRGU"
189,190,186,188,16059600,"2023-12-08","TRGU"
189,189,180,185,807200,"2023-12-11","TRGU"
182,188,175,183,83036200,"2023-12-12","TRGU"
186,195,185,190,44351300,"2023-12-13","TRGU"
191,194,188,194,32548200,"2023-12-14","TRGU"
194,198,193,194,30645600,"2023-12-15","TRGU"
195,195,191,191,287900,"2023-12-18","TRGU"
191,191,186,186,413400,"2023-12-19","TRGU"
187,187,183,184,271200,"2023-12-20","TRGU"
184,187,183,184,57300,"2023-12-21","TRGU"
185,187,185,187,74900,"2023-12-22","TRGU"
187,187,184,184,67500,"2023-12-27","TRGU"
188,197,182,187,467000,"2023-12-28","TRGU"
187,188,177,177,410500,"2023-12-29","TRGU"
178,181,171,179,397600,"2024-01-02","TRGU"
180,180,177,177,58600,"2024-01-03","TRGU"
178,179,176,178,495300,"2024-01-04","TRGU"
179,180,178,179,31400,"2024-01-05","TRGU"
179,179,176,176,305000,"2024-01-08","TRGU"
176,180,174,179,554800,"2024-01-09","TRGU"
180,184,176,179,112300,"2024-01-10","TRGU"
179,179,175,177,239400,"2024-01-11","TRGU"
177,179,176,177,106800,"2024-01-12","TRGU"
177,177,177,177,0,"2024-01-15","TRGU"
175,183,175,177,241800,"2024-01-16","TRGU"
177,181,175,176,274200,"2024-01-17","TRGU"
176,177,175,176,416000,"2024-01-18","TRGU"
175,177,174,174,182700,"2024-01-19","TRGU"
174,174,170,171,686000,"2024-01-22","TRGU"
170,171,163,169,367300,"2024-01-23","TRGU"
169,170,166,170,117200,"2024-01-24","TRGU"
170,171,166,167,442600,"2024-01-25","TRGU"
167,170,164,169,319500,"2024-01-26","TRGU"
169,169,166,169,220100,"2024-01-29","TRGU"
170,170,168,170,96400,"2024-01-30","TRGU"
170,171,166,171,120500,"2024-01-31","TRGU"
170,184,170,180,801900,"2024-02-01","TRGU"
181,187,181,184,794000,"2024-02-02","TRGU"
182,189,182,187,914200,"2024-02-05","TRGU"
188,191,186,189,2173000,"2024-02-06","TRGU"
186,191,178,191,1104500,"2024-02-07","TRGU"
189,200,189,200,1306700,"2024-02-12","TRGU"
196,204,196,200,1586300,"2024-02-13","TRGU"
200,204,197,202,819700,"2024-02-15","TRGU"
204,210,200,210,1471300,"2024-02-16","TRGU"
210,228,208,216,3278600,"2024-02-19","TRGU"
216,220,202,210,951800,"2024-02-20","TRGU"
208,222,206,216,3376000,"2024-02-21","TRGU"
218,220,210,214,452400,"2024-02-22","TRGU"
210,218,210,216,392000,"2024-02-23","TRGU"
216,218,210,218,329700,"2024-02-26","TRGU"
200,218,200,218,983800,"2024-02-27","TRGU"
218,218,212,218,188100,"2024-02-28","TRGU"
218,220,216,218,44300,"2024-02-29","TRGU"
216,220,210,218,291900,"2024-03-01","TRGU"
218,218,210,216,435000,"2024-03-04","TRGU"
212,222,212,218,326400,"2024-03-05","TRGU"
220,224,212,218,392900,"2024-03-06","TRGU"
214,216,212,216,163400,"2024-03-07","TRGU"
216,216,210,216,153700,"2024-03-08","TRGU"
212,216,212,216,50200,"2024-03-13","TRGU"
212,220,212,216,87100,"2024-03-14","TRGU"
212,216,212,216,209800,"2024-03-15","TRGU"
212,228,212,228,788100,"2024-03-18","TRGU"
220,220,216,220,197600,"2024-03-19","TRGU"
224,224,212,218,295800,"2024-03-20","TRGU"
214,220,210,220,572600,"2024-03-21","TRGU"
218,218,214,216,96800,"2024-03-22","TRGU"
216,216,216,216,0,"2024-03-25","TRGU"
216,216,216,216,0,"2024-03-26","TRGU"
212,214,208,208,71800,"2024-03-27","TRGU"
208,208,198,200,358800,"2024-03-28","TRGU"
200,202,196,196,1234800,"2024-04-01","TRGU"
198,200,187,198,834200,"2024-04-02","TRGU"
199,199,193,198,211700,"2024-04-03","TRGU"
198,199,196,198,154300,"2024-04-04","TRGU"
198,198,195,195,172900,"2024-04-05","TRGU"
196,200,190,192,58900,"2024-04-16","TRGU"
193,194,190,192,1866000,"2024-04-17","TRGU"
194,196,193,193,39100,"2024-04-18","TRGU"
195,199,190,197,88800,"2024-04-19","TRGU"
195,195,188,194,109000,"2024-04-22","TRGU"
191,191,187,190,329200,"2024-04-23","TRGU"
191,200,191,195,234700,"2024-04-24","TRGU"
195,195,189,189,253400,"2024-04-25","TRGU"
189,189,186,186,403400,"2024-04-26","TRGU"
185,220,178,202,1271700,"2024-04-29","TRGU"
190,210,152,152,8084800,"2024-04-30","TRGU"
145,204,145,204,17006500,"2024-05-02","TRGU"
204,220,180,218,9569400,"2024-05-03","TRGU"
202,218,202,208,1578600,"2024-05-06","TRGU"
208,208,199,204,625900,"2024-05-07","TRGU"
202,204,195,196,400700,"2024-05-08","TRGU"
196,210,188,210,936600,"2024-05-13","TRGU"
214,214,200,212,812800,"2024-05-14","TRGU"
212,214,200,214,766700,"2024-05-15","TRGU"
214,214,206,214,250500,"2024-05-16","TRGU"
214,218,200,216,391500,"2024-05-17","TRGU"
216,216,206,214,53100,"2024-05-20","TRGU"
214,216,206,216,269800,"2024-05-21","TRGU"
216,216,195,214,260800,"2024-05-22","TRGU"
214,214,199,199,452300,"2024-05-27","TRGU"
206,212,198,212,309200,"2024-05-28","TRGU"
212,214,206,212,322700,"2024-05-29","TRGU"
212,212,204,210,180900,"2024-05-30","TRGU"
212,214,204,210,242600,"2024-05-31","TRGU"
212,216,204,214,230700,"2024-06-03","TRGU"
214,214,204,212,123000,"2024-06-04","TRGU"
212,212,200,200,299400,"2024-06-05","TRGU"
206,206,202,204,35100,"2024-06-06","TRGU"
206,206,200,204,257200,"2024-06-07","TRGU"
206,206,200,200,84900,"2024-06-10","TRGU"
202,206,196,204,51700,"2024-06-11","TRGU"
204,206,199,206,125800,"2024-06-12","TRGU"
206,206,196,200,175400,"2024-06-13","TRGU"
202,212,169,170,4795500,"2024-06-14","TRGU"
170,199,170,197,1530400,"2024-06-19","TRGU"
199,204,188,200,599100,"2024-06-20","TRGU"
200,200,193,199,606900,"2024-06-21","TRGU"
199,204,190,202,402700,"2024-06-24","TRGU"
202,208,202,206,509000,"2024-06-25","TRGU"
202,206,202,204,108600,"2024-06-26","TRGU"
206,208,202,208,565800,"2024-06-27","TRGU"
210,210,206,206,154100,"2024-06-28","TRGU"
206,208,200,208,136900,"2024-07-01","TRGU"
208,210,204,208,222400,"2024-07-02","TRGU"
208,208,200,206,70700,"2024-07-03","TRGU"
206,208,198,208,261000,"2024-07-04","TRGU"
208,208,204,206,47300,"2024-07-05","TRGU"
208,208,204,206,80400,"2024-07-08","TRGU"
208,208,200,202,58400,"2024-07-09","TRGU"
204,210,195,196,101800,"2024-07-10","TRGU"
197,210,197,204,109500,"2024-07-11","TRGU"
204,204,200,204,11300,"2024-07-12","TRGU"
204,204,198,200,313400,"2024-07-15","TRGU"
200,204,200,202,458500,"2024-07-16","TRGU"
202,202,199,199,178300,"2024-07-17","TRGU"
202,202,197,200,95600,"2024-07-18","TRGU"
199,202,196,200,89200,"2024-07-19","TRGU"
198,206,195,202,188700,"2024-07-22","TRGU"
199,200,195,200,124100,"2024-07-23","TRGU"
200,204,195,199,166900,"2024-07-24","TRGU"
199,200,190,199,159000,"2024-07-25","TRGU"
199,199,191,199,119100,"2024-07-26","TRGU"
197,202,190,202,375400,"2024-07-29","TRGU"
199,202,199,202,263100,"2024-07-30","TRGU"
198,202,190,199,528000,"2024-07-31","TRGU"
200,200,190,200,456100,"2024-08-01","TRGU"
199,200,199,200,65100,"2024-08-02","TRGU"
200,202,190,200,859000,"2024-08-05","TRGU"
196,200,196,196,137100,"2024-08-06","TRGU"
197,200,197,200,61500,"2024-08-07","TRGU"
196,206,196,206,370800,"2024-08-08","TRGU"
204,206,200,202,38200,"2024-08-09","TRGU"
202,204,198,202,42800,"2024-08-12","TRGU"
202,210,200,206,223500,"2024-08-13","TRGU"
204,204,192,204,94600,"2024-08-14","TRGU"
202,204,197,204,87100,"2024-08-15","TRGU"
204,204,200,204,12800,"2024-08-16","TRGU"
204,204,199,202,9400,"2024-08-19","TRGU"
204,204,199,202,12500,"2024-08-20","TRGU"
202,202,194,202,87500,"2024-08-21","TRGU"
202,202,190,199,257700,"2024-08-22","TRGU"
195,202,192,202,266000,"2024-08-23","TRGU"
198,202,195,200,124000,"2024-08-26","TRGU"
202,202,198,200,25400,"2024-08-27","TRGU"
200,200,197,200,127500,"2024-08-28","TRGU"
200,202,193,202,41200,"2024-08-29","TRGU"
200,202,196,202,106700,"2024-08-30","TRGU"
202,202,196,197,103300,"2024-09-02","TRGU"
199,200,194,195,191500,"2024-09-03","TRGU"
196,202,195,202,46400,"2024-09-04","TRGU"
200,202,200,200,74200,"2024-09-05","TRGU"
198,202,197,202,77500,"2024-09-06","TRGU"
197,202,197,199,151600,"2024-09-09","TRGU"
200,202,199,200,79400,"2024-09-10","TRGU"
200,200,197,200,87400,"2024-09-11","TRGU"
197,200,193,200,96600,"2024-09-12","TRGU"
200,200,197,197,16900,"2024-09-13","TRGU"
197,198,196,197,76600,"2024-09-17","TRGU"
202,202,198,200,175700,"2024-09-18","TRGU"
200,202,199,200,30400,"2024-09-19","TRGU"
199,200,196,200,135400,"2024-09-20","TRGU"
200,206,197,199,70800,"2024-09-23","TRGU"
200,200,197,200,179500,"2024-09-24","TRGU"
200,200,196,200,186700,"2024-09-25","TRGU"
196,200,196,200,43200,"2024-09-26","TRGU"
199,200,199,200,31300,"2024-09-27","TRGU"
196,200,196,199,107300,"2024-09-30","TRGU"
200,200,196,199,107900,"2024-10-01","TRGU"
196,199,195,199,118200,"2024-10-02","TRGU"
199,202,195,200,134100,"2024-10-03","TRGU"
200,202,200,200,12700,"2024-10-04","TRGU"
200,202,197,202,96300,"2024-10-07","TRGU"
202,202,194,200,115000,"2024-10-08","TRGU"
200,200,196,200,10600,"2024-10-09","TRGU"
197,200,197,199,42300,"2024-10-10","TRGU"
199,202,196,202,209200,"2024-10-11","TRGU"
200,200,193,200,114600,"2024-10-14","TRGU"
200,202,196,200,147800,"2024-10-15","TRGU"
199,202,199,199,30800,"2024-10-16","TRGU"
199,200,195,198,35800,"2024-10-17","TRGU"
198,200,197,200,188700,"2024-10-18","TRGU"
200,202,198,199,66000,"2024-10-21","TRGU"
199,200,197,200,30100,"2024-10-22","TRGU"
199,200,196,200,307600,"2024-10-23","TRGU"
199,200,199,200,66900,"2024-10-24","TRGU"
196,200,196,200,158700,"2024-10-25","TRGU"
200,200,172,197,1055600,"2024-10-28","TRGU"
199,202,193,199,425600,"2024-10-29","TRGU"
199,200,198,200,96000,"2024-10-30","TRGU"
200,202,198,202,91800,"2024-10-31","TRGU"
200,202,198,202,78500,"2024-11-01","TRGU"