ＡＣＣＥＳＳ(4813)の株価時系列情報
ＡＣＣＥＳＳ(4813)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 57,500 | 58,700 | 56,800 | 57,300 | 3,778 |
| 2012/12/27 | 57,400 | 58,600 | 57,300 | 57,500 | 3,253 |
| 2012/12/26 | 58,400 | 58,500 | 57,300 | 57,400 | 3,927 |
| 2012/12/25 | 58,800 | 59,300 | 58,100 | 58,800 | 3,207 |
| 2012/12/21 | 57,300 | 59,200 | 57,000 | 58,800 | 8,802 |
| 2012/12/20 | 57,300 | 58,200 | 56,300 | 57,300 | 6,310 |
| 2012/12/19 | 57,000 | 58,100 | 56,700 | 57,400 | 4,753 |
| 2012/12/18 | 58,400 | 59,400 | 56,900 | 57,200 | 5,566 |
| 2012/12/17 | 59,800 | 59,800 | 57,600 | 58,800 | 3,969 |
| 2012/12/14 | 60,000 | 60,300 | 59,100 | 60,200 | 2,710 |
| 2012/12/13 | 60,500 | 61,100 | 59,000 | 59,200 | 3,935 |
| 2012/12/12 | 62,200 | 62,600 | 60,100 | 60,100 | 7,143 |
| 2012/12/11 | 57,600 | 61,500 | 57,600 | 61,300 | 11,655 |
| 2012/12/10 | 57,500 | 58,100 | 57,000 | 57,300 | 4,162 |
| 2012/12/07 | 57,300 | 57,900 | 57,200 | 57,500 | 4,067 |
| 2012/12/06 | 57,000 | 58,500 | 56,700 | 57,200 | 4,919 |
| 2012/12/05 | 57,500 | 57,600 | 56,800 | 57,000 | 5,021 |
| 2012/12/04 | 56,800 | 58,100 | 55,600 | 57,700 | 7,376 |
| 2012/12/03 | 57,200 | 58,800 | 55,500 | 56,800 | 10,662 |
| 2012/11/30 | 61,500 | 62,400 | 60,400 | 61,200 | 7,310 |
| 2012/11/29 | 60,700 | 62,400 | 59,900 | 60,600 | 7,548 |
| 2012/11/28 | 57,500 | 59,700 | 56,900 | 59,000 | 5,581 |
| 2012/11/27 | 58,000 | 59,300 | 57,000 | 57,700 | 6,098 |
| 2012/11/26 | 61,000 | 61,500 | 58,200 | 58,300 | 7,172 |
| 2012/11/22 | 59,500 | 61,700 | 58,400 | 60,100 | 7,278 |
| 2012/11/21 | 60,800 | 64,600 | 57,200 | 59,900 | 25,089 |
| 2012/11/20 | 53,800 | 59,800 | 53,800 | 58,800 | 14,201 |
| 2012/11/19 | 53,300 | 54,200 | 53,000 | 53,500 | 2,931 |
| 2012/11/16 | 54,100 | 54,300 | 52,700 | 53,000 | 3,045 |
| 2012/11/15 | 54,600 | 55,000 | 53,000 | 53,700 | 3,208 |
| 2012/11/14 | 52,100 | 54,600 | 52,000 | 54,500 | 4,391 |
| 2012/11/13 | 52,600 | 52,900 | 51,500 | 51,600 | 2,194 |
| 2012/11/12 | 52,000 | 54,000 | 52,000 | 52,100 | 2,776 |
| 2012/11/09 | 53,200 | 55,000 | 50,800 | 52,200 | 6,151 |
| 2012/11/08 | 55,000 | 56,500 | 53,700 | 54,100 | 4,631 |
| 2012/11/07 | 54,700 | 56,100 | 54,400 | 56,000 | 3,993 |
| 2012/11/06 | 56,000 | 56,000 | 53,700 | 54,300 | 3,606 |
| 2012/11/05 | 56,200 | 57,900 | 55,100 | 56,000 | 4,729 |
| 2012/11/02 | 55,000 | 55,800 | 54,500 | 55,300 | 2,708 |
| 2012/11/01 | 53,400 | 54,800 | 53,300 | 54,200 | 1,865 |
| 2012/10/31 | 53,200 | 54,400 | 53,100 | 53,500 | 1,668 |
| 2012/10/30 | 53,000 | 54,800 | 52,700 | 53,300 | 1,923 |
| 2012/10/29 | 55,900 | 56,200 | 53,000 | 53,300 | 3,100 |
| 2012/10/26 | 57,000 | 57,300 | 55,000 | 55,400 | 3,192 |
| 2012/10/25 | 54,100 | 57,100 | 53,900 | 56,000 | 5,773 |
| 2012/10/24 | 54,700 | 55,800 | 53,300 | 54,100 | 4,318 |
| 2012/10/23 | 55,700 | 58,000 | 55,300 | 55,800 | 6,901 |
| 2012/10/22 | 52,300 | 56,800 | 52,200 | 55,700 | 6,631 |
| 2012/10/19 | 53,800 | 54,700 | 51,800 | 53,300 | 4,298 |
| 2012/10/18 | 54,100 | 55,900 | 54,000 | 54,300 | 3,185 |
| 2012/10/17 | 54,000 | 55,600 | 53,300 | 53,600 | 3,256 |
| 2012/10/16 | 51,800 | 55,200 | 51,500 | 54,000 | 5,903 |
| 2012/10/15 | 54,500 | 54,700 | 50,400 | 50,800 | 7,178 |
| 2012/10/12 | 59,500 | 60,400 | 53,500 | 53,500 | 7,727 |
| 2012/10/11 | 58,400 | 60,900 | 57,600 | 59,000 | 3,297 |
| 2012/10/10 | 61,000 | 61,500 | 59,300 | 59,400 | 4,480 |
| 2012/10/09 | 63,500 | 65,400 | 61,800 | 62,000 | 4,524 |
| 2012/10/05 | 63,400 | 65,300 | 63,100 | 63,500 | 5,398 |
| 2012/10/04 | 61,700 | 64,100 | 61,700 | 63,400 | 5,350 |
| 2012/10/03 | 60,900 | 63,800 | 60,500 | 62,000 | 4,531 |
| 2012/10/02 | 61,100 | 63,300 | 61,000 | 61,000 | 2,695 |
| 2012/10/01 | 63,500 | 63,800 | 60,700 | 61,000 | 3,714 |
| 2012/09/28 | 65,000 | 65,400 | 63,500 | 63,800 | 2,941 |
| 2012/09/27 | 66,000 | 67,100 | 64,800 | 65,300 | 4,054 |
| 2012/09/26 | 65,500 | 69,600 | 65,500 | 67,600 | 7,297 |
| 2012/09/25 | 65,100 | 66,100 | 63,800 | 63,900 | 5,200 |
| 2012/09/24 | 66,200 | 67,400 | 65,100 | 66,100 | 4,881 |
| 2012/09/21 | 66,500 | 68,800 | 65,800 | 66,400 | 5,470 |
| 2012/09/20 | 67,300 | 68,100 | 65,800 | 66,500 | 6,394 |
| 2012/09/19 | 68,400 | 70,000 | 66,700 | 68,100 | 6,353 |
| 2012/09/18 | 70,200 | 70,400 | 67,200 | 68,400 | 6,221 |
| 2012/09/14 | 72,200 | 73,200 | 70,800 | 71,100 | 5,114 |
| 2012/09/13 | 72,700 | 74,100 | 71,400 | 71,700 | 6,262 |
| 2012/09/12 | 68,700 | 72,500 | 68,700 | 71,800 | 6,157 |
| 2012/09/11 | 71,400 | 71,600 | 68,500 | 68,500 | 6,298 |
| 2012/09/10 | 72,300 | 73,400 | 70,000 | 72,400 | 7,309 |
| 2012/09/07 | 71,400 | 74,400 | 70,700 | 72,300 | 9,096 |
| 2012/09/06 | 73,900 | 76,300 | 70,200 | 71,400 | 15,060 |
| 2012/09/05 | 68,200 | 74,100 | 67,000 | 74,100 | 17,198 |
| 2012/09/04 | 68,000 | 76,600 | 67,500 | 69,200 | 27,457 |
| 2012/09/03 | 66,100 | 70,100 | 65,600 | 68,100 | 25,612 |
| 2012/08/31 | 61,300 | 62,200 | 59,500 | 60,100 | 4,498 |
| 2012/08/30 | 61,600 | 63,300 | 60,600 | 61,400 | 3,252 |
| 2012/08/29 | 62,400 | 63,600 | 61,200 | 61,900 | 2,419 |
| 2012/08/28 | 66,000 | 66,500 | 62,500 | 62,800 | 4,507 |
| 2012/08/27 | 62,000 | 67,200 | 61,600 | 65,600 | 6,796 |
| 2012/08/24 | 60,500 | 61,000 | 59,800 | 61,000 | 1,504 |
| 2012/08/23 | 60,300 | 61,300 | 60,300 | 61,200 | 1,351 |
| 2012/08/22 | 61,300 | 61,900 | 58,600 | 61,000 | 2,978 |
| 2012/08/21 | 61,500 | 62,100 | 61,200 | 61,900 | 1,820 |
| 2012/08/20 | 60,500 | 61,500 | 60,100 | 61,200 | 2,098 |
| 2012/08/17 | 59,000 | 60,400 | 58,700 | 59,500 | 1,587 |
| 2012/08/16 | 58,500 | 59,800 | 56,200 | 58,200 | 2,104 |
| 2012/08/15 | 60,200 | 60,300 | 57,300 | 57,800 | 2,235 |
| 2012/08/14 | 60,500 | 61,000 | 60,100 | 60,500 | 1,467 |
| 2012/08/13 | 61,200 | 61,500 | 60,200 | 60,500 | 1,236 |
| 2012/08/10 | 61,700 | 61,900 | 59,800 | 61,000 | 2,694 |
| 2012/08/09 | 60,500 | 62,000 | 59,300 | 61,100 | 1,651 |
| 2012/08/08 | 61,500 | 62,400 | 59,100 | 60,000 | 2,366 |
| 2012/08/07 | 60,000 | 61,500 | 58,500 | 60,900 | 2,981 |
| 2012/08/06 | 61,900 | 63,200 | 59,300 | 59,800 | 4,835 |
| 2012/08/03 | 64,800 | 65,400 | 58,300 | 60,500 | 12,387 |
| 2012/08/02 | 61,900 | 63,900 | 61,500 | 63,900 | 5,003 |
| 2012/08/01 | 54,600 | 55,500 | 53,500 | 53,900 | 1,494 |
| 2012/07/31 | 53,800 | 57,100 | 53,700 | 55,500 | 2,615 |
| 2012/07/30 | 55,500 | 55,800 | 53,500 | 54,000 | 3,439 |
| 2012/07/27 | 54,500 | 55,100 | 53,300 | 54,300 | 4,825 |
| 2012/07/26 | 49,000 | 53,300 | 48,750 | 51,900 | 6,034 |
| 2012/07/25 | 50,200 | 52,200 | 47,900 | 47,900 | 4,733 |
| 2012/07/24 | 50,700 | 53,800 | 48,500 | 52,000 | 5,653 |
| 2012/07/23 | 52,600 | 54,300 | 49,550 | 50,100 | 4,824 |
| 2012/07/20 | 54,200 | 55,400 | 49,750 | 50,600 | 7,000 |
| 2012/07/19 | 55,500 | 57,300 | 54,400 | 55,400 | 3,122 |
| 2012/07/18 | 60,300 | 61,200 | 53,500 | 54,600 | 7,179 |
| 2012/07/17 | 64,000 | 64,100 | 59,400 | 59,400 | 3,865 |
| 2012/07/13 | 60,000 | 64,900 | 59,200 | 63,400 | 4,552 |
| 2012/07/12 | 63,400 | 66,000 | 60,000 | 60,900 | 5,208 |
| 2012/07/11 | 63,400 | 66,200 | 62,300 | 64,200 | 5,323 |
| 2012/07/10 | 67,000 | 68,700 | 61,400 | 63,400 | 7,155 |
| 2012/07/09 | 69,200 | 70,800 | 66,000 | 67,000 | 4,534 |
| 2012/07/06 | 71,800 | 72,800 | 66,700 | 68,300 | 10,958 |
| 2012/07/05 | 63,500 | 72,800 | 62,300 | 70,400 | 17,637 |
| 2012/07/04 | 63,000 | 64,400 | 62,000 | 62,800 | 3,422 |
| 2012/07/03 | 64,000 | 66,100 | 63,000 | 63,100 | 8,976 |
| 2012/07/02 | 58,700 | 62,000 | 58,200 | 61,400 | 4,022 |
| 2012/06/29 | 57,100 | 59,800 | 56,500 | 57,900 | 5,201 |
| 2012/06/28 | 56,100 | 59,600 | 56,100 | 57,100 | 4,449 |
| 2012/06/27 | 56,300 | 59,200 | 55,500 | 55,800 | 7,966 |
| 2012/06/26 | 64,500 | 64,700 | 57,700 | 58,200 | 11,172 |
| 2012/06/25 | 64,500 | 66,900 | 64,200 | 65,500 | 6,850 |
| 2012/06/22 | 60,000 | 65,500 | 59,400 | 64,200 | 10,866 |
| 2012/06/21 | 60,500 | 63,400 | 60,000 | 61,900 | 10,852 |
| 2012/06/20 | 58,000 | 61,000 | 56,600 | 58,700 | 10,532 |
| 2012/06/19 | 55,000 | 61,900 | 53,700 | 58,000 | 14,974 |
| 2012/06/18 | 54,800 | 55,600 | 50,800 | 53,200 | 11,736 |
| 2012/06/15 | 47,000 | 52,900 | 46,700 | 52,200 | 13,412 |
| 2012/06/14 | 47,100 | 48,550 | 45,800 | 45,900 | 4,619 |
| 2012/06/13 | 45,800 | 49,950 | 44,600 | 47,800 | 10,320 |
| 2012/06/12 | 41,100 | 45,400 | 40,600 | 45,000 | 5,270 |
| 2012/06/11 | 42,900 | 43,000 | 41,250 | 41,700 | 2,490 |
| 2012/06/08 | 43,950 | 44,000 | 41,650 | 42,200 | 5,898 |
| 2012/06/07 | 40,500 | 43,500 | 40,500 | 43,400 | 11,147 |
| 2012/06/06 | 38,750 | 39,850 | 37,150 | 39,400 | 2,912 |
| 2012/06/05 | 36,550 | 38,400 | 36,550 | 38,300 | 2,764 |
| 2012/06/04 | 36,300 | 38,400 | 36,300 | 36,950 | 4,521 |
| 2012/06/01 | 38,000 | 39,550 | 36,650 | 37,300 | 18,495 |
| 2012/05/31 | 33,000 | 33,550 | 32,750 | 33,550 | 993 |
| 2012/05/30 | 33,200 | 33,750 | 33,050 | 33,050 | 967 |
| 2012/05/29 | 32,050 | 33,150 | 32,050 | 33,050 | 728 |
| 2012/05/28 | 32,500 | 32,600 | 31,900 | 32,250 | 1,362 |
| 2012/05/25 | 33,100 | 33,300 | 32,750 | 32,750 | 940 |
| 2012/05/24 | 32,200 | 33,150 | 32,000 | 33,050 | 1,503 |
| 2012/05/23 | 32,800 | 33,150 | 32,600 | 32,850 | 1,647 |
| 2012/05/22 | 33,000 | 33,300 | 32,600 | 32,800 | 691 |
| 2012/05/21 | 32,300 | 32,950 | 32,300 | 32,600 | 896 |
| 2012/05/18 | 32,000 | 33,250 | 32,000 | 32,650 | 1,794 |
| 2012/05/17 | 31,500 | 32,950 | 31,500 | 32,800 | 1,404 |
| 2012/05/16 | 31,200 | 32,500 | 31,200 | 32,000 | 1,976 |
| 2012/05/15 | 31,750 | 32,100 | 29,610 | 31,750 | 5,616 |
| 2012/05/14 | 32,400 | 33,250 | 32,100 | 32,500 | 2,543 |
| 2012/05/11 | 33,400 | 33,900 | 32,150 | 32,300 | 2,345 |
| 2012/05/10 | 32,350 | 33,650 | 32,350 | 33,450 | 2,724 |
| 2012/05/09 | 32,050 | 32,600 | 31,500 | 32,100 | 4,574 |
| 2012/05/08 | 32,200 | 33,000 | 32,200 | 32,750 | 2,371 |
| 2012/05/07 | 34,050 | 34,100 | 32,000 | 32,050 | 4,326 |
| 2012/05/02 | 33,650 | 34,500 | 33,650 | 34,300 | 1,298 |
| 2012/05/01 | 34,500 | 34,650 | 33,700 | 34,000 | 1,969 |
| 2012/04/27 | 34,150 | 35,050 | 34,150 | 34,550 | 1,852 |
| 2012/04/26 | 35,950 | 36,000 | 33,850 | 34,150 | 5,063 |
| 2012/04/25 | 35,250 | 35,700 | 34,700 | 35,650 | 2,787 |
| 2012/04/24 | 34,900 | 36,350 | 34,600 | 35,050 | 6,379 |
| 2012/04/23 | 34,750 | 34,750 | 33,300 | 34,000 | 3,207 |
| 2012/04/20 | 35,200 | 35,450 | 34,250 | 34,300 | 4,333 |
| 2012/04/19 | 34,700 | 35,850 | 34,500 | 35,700 | 5,153 |
| 2012/04/18 | 34,500 | 34,800 | 34,050 | 34,700 | 2,872 |
| 2012/04/17 | 32,850 | 34,350 | 32,850 | 34,350 | 3,859 |
| 2012/04/16 | 32,500 | 33,400 | 32,000 | 32,850 | 1,829 |
| 2012/04/13 | 33,050 | 33,450 | 32,650 | 32,750 | 2,227 |
| 2012/04/12 | 32,500 | 33,100 | 32,450 | 33,100 | 2,421 |
| 2012/04/11 | 31,100 | 32,500 | 31,100 | 32,200 | 3,021 |
| 2012/04/10 | 32,000 | 32,550 | 31,400 | 31,800 | 2,003 |
| 2012/04/09 | 31,250 | 32,300 | 31,250 | 31,650 | 1,658 |
| 2012/04/06 | 32,250 | 32,500 | 31,600 | 31,950 | 1,993 |
| 2012/04/05 | 31,100 | 32,350 | 30,650 | 32,300 | 3,386 |
| 2012/04/04 | 32,050 | 32,400 | 31,000 | 31,700 | 2,409 |
| 2012/04/03 | 33,450 | 33,450 | 32,050 | 32,500 | 2,242 |
| 2012/04/02 | 33,200 | 33,300 | 32,650 | 33,000 | 1,421 |
| 2012/03/30 | 33,350 | 33,500 | 32,300 | 32,550 | 2,501 |
| 2012/03/29 | 33,250 | 33,950 | 32,550 | 33,300 | 3,064 |
| 2012/03/28 | 31,200 | 33,450 | 30,800 | 33,450 | 5,046 |
| 2012/03/27 | 31,200 | 31,800 | 30,850 | 31,200 | 2,744 |
| 2012/03/26 | 33,400 | 33,450 | 30,550 | 30,800 | 6,639 |
| 2012/03/23 | 33,550 | 35,000 | 33,300 | 33,350 | 4,773 |
| 2012/03/22 | 32,700 | 34,000 | 32,700 | 33,850 | 3,380 |
| 2012/03/21 | 32,350 | 33,350 | 32,300 | 32,700 | 2,698 |
| 2012/03/19 | 33,450 | 33,450 | 32,400 | 32,600 | 2,022 |
| 2012/03/16 | 33,550 | 33,600 | 32,750 | 33,200 | 2,702 |
| 2012/03/15 | 34,550 | 34,550 | 33,200 | 33,750 | 3,064 |
| 2012/03/14 | 35,000 | 35,500 | 33,900 | 34,150 | 3,833 |
| 2012/03/13 | 34,800 | 37,150 | 34,200 | 34,700 | 8,685 |
| 2012/03/12 | 35,500 | 36,200 | 35,150 | 35,450 | 3,394 |
| 2012/03/09 | 33,950 | 34,950 | 33,650 | 34,950 | 3,276 |
| 2012/03/08 | 34,350 | 34,700 | 33,300 | 33,600 | 3,394 |
| 2012/03/07 | 34,850 | 35,400 | 34,000 | 34,150 | 3,253 |
| 2012/03/06 | 35,500 | 35,950 | 35,150 | 35,450 | 2,170 |
| 2012/03/05 | 35,650 | 36,050 | 35,150 | 35,300 | 2,564 |
| 2012/03/02 | 35,550 | 36,500 | 35,200 | 35,700 | 3,767 |
| 2012/03/01 | 36,900 | 37,300 | 35,000 | 35,050 | 4,884 |
| 2012/02/29 | 38,650 | 39,100 | 36,150 | 36,500 | 7,166 |
| 2012/02/28 | 38,300 | 38,600 | 36,900 | 38,550 | 5,403 |
| 2012/02/27 | 40,000 | 40,150 | 39,000 | 39,150 | 7,062 |
| 2012/02/24 | 37,600 | 39,600 | 37,250 | 39,250 | 6,223 |
| 2012/02/23 | 38,600 | 38,800 | 36,750 | 37,000 | 6,391 |
| 2012/02/22 | 35,050 | 38,650 | 35,050 | 37,850 | 10,189 |
| 2012/02/21 | 34,550 | 34,850 | 34,150 | 34,700 | 1,248 |
| 2012/02/20 | 34,300 | 34,700 | 33,800 | 34,150 | 1,515 |
| 2012/02/17 | 34,100 | 35,100 | 33,850 | 34,300 | 2,039 |
| 2012/02/16 | 34,500 | 35,400 | 33,700 | 34,100 | 2,733 |
| 2012/02/15 | 34,300 | 35,900 | 34,200 | 34,900 | 3,261 |
| 2012/02/14 | 34,000 | 34,600 | 33,400 | 34,050 | 1,688 |
| 2012/02/13 | 34,750 | 34,750 | 33,300 | 33,800 | 2,158 |
| 2012/02/10 | 35,950 | 36,500 | 34,000 | 34,450 | 4,005 |
| 2012/02/09 | 33,800 | 36,000 | 33,200 | 35,600 | 5,358 |
| 2012/02/08 | 32,100 | 33,800 | 31,950 | 33,800 | 2,414 |
| 2012/02/07 | 32,550 | 32,900 | 32,000 | 32,100 | 1,407 |
| 2012/02/06 | 34,100 | 34,600 | 31,800 | 32,150 | 4,423 |
| 2012/02/03 | 33,600 | 34,000 | 33,050 | 33,800 | 4,494 |
| 2012/02/02 | 32,050 | 33,900 | 32,050 | 33,250 | 4,158 |
| 2012/02/01 | 31,950 | 34,850 | 30,900 | 31,950 | 10,713 |
| 2012/01/31 | 28,800 | 30,800 | 28,730 | 30,250 | 4,274 |
| 2012/01/30 | 28,800 | 29,800 | 28,700 | 29,220 | 2,503 |
| 2012/01/27 | 30,400 | 30,600 | 29,310 | 29,600 | 3,054 |
| 2012/01/26 | 32,100 | 32,350 | 30,600 | 31,000 | 2,880 |
| 2012/01/25 | 31,750 | 32,900 | 31,600 | 32,150 | 3,749 |
| 2012/01/24 | 32,100 | 32,350 | 30,800 | 31,500 | 3,323 |
| 2012/01/23 | 32,300 | 33,400 | 31,150 | 31,550 | 7,273 |
| 2012/01/20 | 30,600 | 31,750 | 29,500 | 31,000 | 6,885 |
| 2012/01/19 | 28,750 | 33,000 | 28,650 | 30,500 | 10,723 |
| 2012/01/18 | 28,010 | 28,580 | 27,710 | 28,070 | 2,786 |
| 2012/01/17 | 27,700 | 29,500 | 27,600 | 28,300 | 4,893 |
| 2012/01/16 | 29,000 | 29,100 | 27,600 | 27,730 | 3,330 |
| 2012/01/13 | 29,580 | 30,200 | 29,150 | 29,180 | 2,683 |
| 2012/01/12 | 30,550 | 30,900 | 29,960 | 30,100 | 1,688 |
| 2012/01/11 | 30,150 | 31,300 | 30,150 | 30,650 | 2,096 |
| 2012/01/10 | 31,350 | 31,500 | 30,300 | 30,350 | 2,002 |
| 2012/01/06 | 32,300 | 32,700 | 31,650 | 31,850 | 2,056 |
| 2012/01/05 | 32,450 | 33,100 | 32,350 | 32,600 | 1,419 |
| 2012/01/04 | 32,600 | 33,300 | 32,300 | 32,700 | 1,814 |