ＴＫＣ(9746)の株価時系列情報
ＴＫＣ(9746)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 | 1,501 | 1,511 | 1,497 | 1,502 | 45,100 |
| 2012/12/27 | 1,507 | 1,507 | 1,494 | 1,501 | 47,600 |
| 2012/12/26 | 1,510 | 1,510 | 1,486 | 1,498 | 33,800 |
| 2012/12/25 | 1,485 | 1,514 | 1,485 | 1,498 | 45,400 |
| 2012/12/21 | 1,498 | 1,519 | 1,498 | 1,500 | 64,800 |
| 2012/12/20 | 1,468 | 1,491 | 1,467 | 1,484 | 115,200 |
| 2012/12/19 | 1,460 | 1,472 | 1,449 | 1,466 | 77,400 |
| 2012/12/18 | 1,442 | 1,453 | 1,439 | 1,444 | 69,800 |
| 2012/12/17 | 1,424 | 1,457 | 1,416 | 1,439 | 76,900 |
| 2012/12/14 | 1,438 | 1,446 | 1,423 | 1,426 | 110,500 |
| 2012/12/13 | 1,461 | 1,461 | 1,438 | 1,439 | 60,400 |
| 2012/12/12 | 1,444 | 1,462 | 1,442 | 1,461 | 74,400 |
| 2012/12/11 | 1,435 | 1,437 | 1,428 | 1,431 | 26,600 |
| 2012/12/10 | 1,437 | 1,438 | 1,419 | 1,424 | 54,300 |
| 2012/12/07 | 1,438 | 1,438 | 1,424 | 1,426 | 66,400 |
| 2012/12/06 | 1,436 | 1,436 | 1,415 | 1,419 | 60,200 |
| 2012/12/05 | 1,436 | 1,441 | 1,414 | 1,428 | 84,400 |
| 2012/12/04 | 1,443 | 1,443 | 1,410 | 1,418 | 97,200 |
| 2012/12/03 | 1,409 | 1,431 | 1,406 | 1,419 | 155,900 |
| 2012/11/30 | 1,428 | 1,429 | 1,390 | 1,401 | 197,400 |
| 2012/11/29 | 1,420 | 1,426 | 1,393 | 1,398 | 65,400 |
| 2012/11/28 | 1,428 | 1,432 | 1,408 | 1,410 | 41,100 |
| 2012/11/27 | 1,444 | 1,454 | 1,420 | 1,428 | 49,300 |
| 2012/11/26 | 1,460 | 1,460 | 1,442 | 1,444 | 23,700 |
| 2012/11/22 | 1,440 | 1,465 | 1,440 | 1,446 | 38,400 |
| 2012/11/21 | 1,426 | 1,447 | 1,425 | 1,439 | 33,900 |
| 2012/11/20 | 1,423 | 1,427 | 1,416 | 1,416 | 38,600 |
| 2012/11/19 | 1,443 | 1,443 | 1,407 | 1,416 | 55,400 |
| 2012/11/16 | 1,413 | 1,416 | 1,410 | 1,413 | 61,100 |
| 2012/11/15 | 1,485 | 1,485 | 1,390 | 1,403 | 117,300 |
| 2012/11/14 | 1,506 | 1,506 | 1,498 | 1,498 | 9,400 |
| 2012/11/13 | 1,510 | 1,531 | 1,502 | 1,505 | 18,000 |
| 2012/11/12 | 1,511 | 1,515 | 1,508 | 1,509 | 12,600 |
| 2012/11/09 | 1,511 | 1,523 | 1,510 | 1,513 | 10,800 |
| 2012/11/08 | 1,515 | 1,542 | 1,510 | 1,514 | 10,200 |
| 2012/11/07 | 1,546 | 1,546 | 1,522 | 1,522 | 16,000 |
| 2012/11/06 | 1,541 | 1,546 | 1,535 | 1,535 | 6,300 |
| 2012/11/05 | 1,556 | 1,556 | 1,545 | 1,549 | 6,400 |
| 2012/11/02 | 1,553 | 1,564 | 1,550 | 1,555 | 19,500 |
| 2012/11/01 | 1,568 | 1,568 | 1,544 | 1,555 | 12,100 |
| 2012/10/31 | 1,539 | 1,570 | 1,537 | 1,558 | 13,600 |
| 2012/10/30 | 1,547 | 1,562 | 1,530 | 1,531 | 27,400 |
| 2012/10/29 | 1,551 | 1,568 | 1,538 | 1,547 | 16,300 |
| 2012/10/26 | 1,568 | 1,574 | 1,539 | 1,544 | 13,200 |
| 2012/10/25 | 1,572 | 1,573 | 1,562 | 1,568 | 11,400 |
| 2012/10/24 | 1,560 | 1,580 | 1,560 | 1,576 | 4,300 |
| 2012/10/23 | 1,587 | 1,589 | 1,565 | 1,571 | 4,900 |
| 2012/10/22 | 1,554 | 1,600 | 1,554 | 1,586 | 4,200 |
| 2012/10/19 | 1,592 | 1,596 | 1,585 | 1,586 | 7,900 |
| 2012/10/18 | 1,565 | 1,596 | 1,565 | 1,587 | 6,600 |
| 2012/10/17 | 1,550 | 1,572 | 1,550 | 1,564 | 7,000 |
| 2012/10/16 | 1,567 | 1,570 | 1,555 | 1,559 | 8,400 |
| 2012/10/15 | 1,551 | 1,564 | 1,543 | 1,563 | 4,200 |
| 2012/10/12 | 1,544 | 1,558 | 1,544 | 1,550 | 6,200 |
| 2012/10/11 | 1,540 | 1,557 | 1,540 | 1,543 | 7,100 |
| 2012/10/10 | 1,550 | 1,575 | 1,542 | 1,547 | 5,300 |
| 2012/10/09 | 1,565 | 1,565 | 1,555 | 1,558 | 4,500 |
| 2012/10/05 | 1,567 | 1,570 | 1,553 | 1,560 | 3,500 |
| 2012/10/04 | 1,557 | 1,569 | 1,549 | 1,567 | 3,800 |
| 2012/10/03 | 1,565 | 1,585 | 1,550 | 1,557 | 10,600 |
| 2012/10/02 | 1,560 | 1,565 | 1,555 | 1,561 | 12,900 |
| 2012/10/01 | 1,595 | 1,595 | 1,572 | 1,577 | 14,000 |
| 2012/09/28 | 1,594 | 1,605 | 1,593 | 1,596 | 14,700 |
| 2012/09/27 | 1,601 | 1,615 | 1,598 | 1,608 | 8,600 |
| 2012/09/26 | 1,598 | 1,607 | 1,575 | 1,599 | 14,400 |
| 2012/09/25 | 1,615 | 1,625 | 1,600 | 1,615 | 17,800 |
| 2012/09/24 | 1,602 | 1,615 | 1,601 | 1,615 | 6,200 |
| 2012/09/21 | 1,600 | 1,650 | 1,600 | 1,612 | 9,400 |
| 2012/09/20 | 1,645 | 1,645 | 1,599 | 1,600 | 8,700 |
| 2012/09/19 | 1,642 | 1,650 | 1,630 | 1,647 | 11,000 |
| 2012/09/18 | 1,620 | 1,643 | 1,620 | 1,642 | 7,700 |
| 2012/09/14 | 1,645 | 1,647 | 1,581 | 1,613 | 32,100 |
| 2012/09/13 | 1,623 | 1,634 | 1,610 | 1,631 | 7,400 |
| 2012/09/12 | 1,616 | 1,650 | 1,609 | 1,620 | 11,400 |
| 2012/09/11 | 1,601 | 1,610 | 1,595 | 1,610 | 4,000 |
| 2012/09/10 | 1,596 | 1,616 | 1,593 | 1,607 | 7,400 |
| 2012/09/07 | 1,596 | 1,610 | 1,589 | 1,596 | 6,600 |
| 2012/09/06 | 1,594 | 1,595 | 1,580 | 1,591 | 11,900 |
| 2012/09/05 | 1,583 | 1,594 | 1,580 | 1,584 | 6,100 |
| 2012/09/04 | 1,600 | 1,614 | 1,580 | 1,582 | 11,500 |
| 2012/09/03 | 1,594 | 1,617 | 1,593 | 1,593 | 18,200 |
| 2012/08/31 | 1,610 | 1,610 | 1,598 | 1,599 | 12,100 |
| 2012/08/30 | 1,604 | 1,617 | 1,595 | 1,602 | 7,100 |
| 2012/08/29 | 1,593 | 1,611 | 1,593 | 1,602 | 8,100 |
| 2012/08/28 | 1,616 | 1,618 | 1,590 | 1,590 | 10,800 |
| 2012/08/27 | 1,618 | 1,618 | 1,602 | 1,606 | 7,700 |
| 2012/08/24 | 1,606 | 1,609 | 1,599 | 1,609 | 9,400 |
| 2012/08/23 | 1,605 | 1,610 | 1,598 | 1,601 | 4,700 |
| 2012/08/22 | 1,600 | 1,604 | 1,598 | 1,604 | 2,900 |
| 2012/08/21 | 1,601 | 1,610 | 1,599 | 1,603 | 12,500 |
| 2012/08/20 | 1,603 | 1,617 | 1,600 | 1,601 | 12,900 |
| 2012/08/17 | 1,604 | 1,610 | 1,600 | 1,603 | 8,000 |
| 2012/08/16 | 1,613 | 1,615 | 1,606 | 1,614 | 10,500 |
| 2012/08/15 | 1,606 | 1,615 | 1,595 | 1,608 | 10,800 |
| 2012/08/14 | 1,619 | 1,619 | 1,582 | 1,605 | 7,900 |
| 2012/08/13 | 1,601 | 1,618 | 1,596 | 1,601 | 6,100 |
| 2012/08/10 | 1,591 | 1,620 | 1,585 | 1,599 | 5,500 |
| 2012/08/09 | 1,600 | 1,600 | 1,588 | 1,598 | 5,900 |
| 2012/08/08 | 1,602 | 1,623 | 1,596 | 1,602 | 7,900 |
| 2012/08/07 | 1,570 | 1,615 | 1,569 | 1,595 | 6,200 |
| 2012/08/06 | 1,575 | 1,580 | 1,572 | 1,575 | 4,800 |
| 2012/08/03 | 1,581 | 1,581 | 1,560 | 1,565 | 4,400 |
| 2012/08/02 | 1,596 | 1,605 | 1,569 | 1,599 | 8,900 |
| 2012/08/01 | 1,588 | 1,590 | 1,559 | 1,587 | 12,400 |
| 2012/07/31 | 1,612 | 1,612 | 1,586 | 1,603 | 14,200 |
| 2012/07/30 | 1,600 | 1,600 | 1,583 | 1,600 | 5,000 |
| 2012/07/27 | 1,593 | 1,595 | 1,576 | 1,588 | 11,200 |
| 2012/07/26 | 1,557 | 1,574 | 1,557 | 1,574 | 3,600 |
| 2012/07/25 | 1,550 | 1,565 | 1,538 | 1,556 | 8,300 |
| 2012/07/24 | 1,553 | 1,570 | 1,551 | 1,556 | 6,400 |
| 2012/07/23 | 1,579 | 1,598 | 1,553 | 1,553 | 6,900 |
| 2012/07/20 | 1,586 | 1,587 | 1,568 | 1,583 | 9,000 |
| 2012/07/19 | 1,599 | 1,603 | 1,583 | 1,589 | 5,500 |
| 2012/07/18 | 1,590 | 1,590 | 1,580 | 1,580 | 4,400 |
| 2012/07/17 | 1,581 | 1,601 | 1,581 | 1,586 | 3,100 |
| 2012/07/13 | 1,580 | 1,616 | 1,580 | 1,593 | 8,000 |
| 2012/07/12 | 1,620 | 1,644 | 1,592 | 1,592 | 8,000 |
| 2012/07/11 | 1,617 | 1,642 | 1,616 | 1,623 | 4,100 |
| 2012/07/10 | 1,633 | 1,642 | 1,619 | 1,620 | 6,200 |
| 2012/07/09 | 1,619 | 1,645 | 1,613 | 1,633 | 5,500 |
| 2012/07/06 | 1,642 | 1,655 | 1,631 | 1,634 | 10,500 |
| 2012/07/05 | 1,640 | 1,646 | 1,640 | 1,642 | 4,000 |
| 2012/07/04 | 1,631 | 1,643 | 1,631 | 1,639 | 6,900 |
| 2012/07/03 | 1,646 | 1,646 | 1,632 | 1,640 | 6,600 |
| 2012/07/02 | 1,675 | 1,675 | 1,602 | 1,624 | 36,800 |
| 2012/06/29 | 1,620 | 1,657 | 1,615 | 1,646 | 25,900 |
| 2012/06/28 | 1,622 | 1,625 | 1,601 | 1,620 | 10,400 |
| 2012/06/27 | 1,585 | 1,649 | 1,579 | 1,620 | 13,100 |
| 2012/06/26 | 1,567 | 1,600 | 1,567 | 1,585 | 11,300 |
| 2012/06/25 | 1,612 | 1,613 | 1,588 | 1,588 | 5,900 |
| 2012/06/22 | 1,591 | 1,604 | 1,589 | 1,604 | 6,800 |
| 2012/06/21 | 1,624 | 1,630 | 1,590 | 1,600 | 30,600 |
| 2012/06/20 | 1,586 | 1,604 | 1,576 | 1,600 | 12,600 |
| 2012/06/19 | 1,560 | 1,580 | 1,560 | 1,576 | 5,200 |
| 2012/06/18 | 1,552 | 1,580 | 1,552 | 1,566 | 5,500 |
| 2012/06/15 | 1,581 | 1,595 | 1,550 | 1,554 | 10,300 |
| 2012/06/14 | 1,581 | 1,590 | 1,581 | 1,589 | 3,900 |
| 2012/06/13 | 1,589 | 1,600 | 1,589 | 1,595 | 5,400 |
| 2012/06/12 | 1,558 | 1,599 | 1,545 | 1,599 | 8,000 |
| 2012/06/11 | 1,571 | 1,583 | 1,562 | 1,570 | 4,100 |
| 2012/06/08 | 1,587 | 1,587 | 1,545 | 1,561 | 21,900 |
| 2012/06/07 | 1,591 | 1,591 | 1,563 | 1,586 | 5,300 |
| 2012/06/06 | 1,572 | 1,584 | 1,551 | 1,583 | 6,500 |
| 2012/06/05 | 1,548 | 1,574 | 1,530 | 1,574 | 5,700 |
| 2012/06/04 | 1,528 | 1,556 | 1,528 | 1,548 | 6,400 |
| 2012/06/01 | 1,580 | 1,585 | 1,562 | 1,568 | 12,900 |
| 2012/05/31 | 1,562 | 1,617 | 1,562 | 1,617 | 16,700 |
| 2012/05/30 | 1,573 | 1,586 | 1,565 | 1,582 | 10,400 |
| 2012/05/29 | 1,555 | 1,591 | 1,550 | 1,580 | 5,100 |
| 2012/05/28 | 1,575 | 1,575 | 1,551 | 1,563 | 3,400 |
| 2012/05/25 | 1,573 | 1,584 | 1,555 | 1,575 | 2,500 |
| 2012/05/24 | 1,573 | 1,587 | 1,572 | 1,578 | 6,300 |
| 2012/05/23 | 1,600 | 1,607 | 1,576 | 1,593 | 9,700 |
| 2012/05/22 | 1,559 | 1,637 | 1,541 | 1,606 | 10,800 |
| 2012/05/21 | 1,527 | 1,558 | 1,527 | 1,545 | 7,900 |
| 2012/05/18 | 1,574 | 1,576 | 1,551 | 1,558 | 14,800 |
| 2012/05/17 | 1,566 | 1,606 | 1,566 | 1,594 | 4,100 |
| 2012/05/16 | 1,601 | 1,616 | 1,562 | 1,591 | 14,700 |
| 2012/05/15 | 1,614 | 1,627 | 1,601 | 1,610 | 12,000 |
| 2012/05/14 | 1,614 | 1,631 | 1,600 | 1,627 | 17,800 |
| 2012/05/11 | 1,669 | 1,669 | 1,610 | 1,614 | 27,300 |
| 2012/05/10 | 1,683 | 1,686 | 1,663 | 1,668 | 6,300 |
| 2012/05/09 | 1,719 | 1,724 | 1,692 | 1,693 | 9,500 |
| 2012/05/08 | 1,763 | 1,763 | 1,719 | 1,743 | 6,600 |
| 2012/05/07 | 1,767 | 1,776 | 1,747 | 1,763 | 11,700 |
| 2012/05/02 | 1,751 | 1,800 | 1,751 | 1,800 | 14,300 |
| 2012/05/01 | 1,739 | 1,760 | 1,730 | 1,750 | 18,000 |
| 2012/04/27 | 1,703 | 1,758 | 1,702 | 1,733 | 22,400 |
| 2012/04/26 | 1,705 | 1,738 | 1,701 | 1,722 | 40,000 |
| 2012/04/25 | 1,689 | 1,700 | 1,679 | 1,695 | 9,400 |
| 2012/04/24 | 1,655 | 1,684 | 1,655 | 1,680 | 9,500 |
| 2012/04/23 | 1,672 | 1,685 | 1,668 | 1,673 | 9,900 |
| 2012/04/20 | 1,678 | 1,700 | 1,678 | 1,682 | 7,700 |
| 2012/04/19 | 1,724 | 1,727 | 1,688 | 1,688 | 5,200 |
| 2012/04/18 | 1,698 | 1,755 | 1,695 | 1,737 | 14,900 |
| 2012/04/17 | 1,668 | 1,704 | 1,661 | 1,678 | 7,900 |
| 2012/04/16 | 1,660 | 1,694 | 1,658 | 1,663 | 10,300 |
| 2012/04/13 | 1,660 | 1,687 | 1,660 | 1,678 | 11,400 |
| 2012/04/12 | 1,674 | 1,720 | 1,658 | 1,685 | 11,300 |
| 2012/04/11 | 1,675 | 1,709 | 1,670 | 1,677 | 21,400 |
| 2012/04/10 | 1,706 | 1,711 | 1,685 | 1,696 | 8,100 |
| 2012/04/09 | 1,708 | 1,745 | 1,682 | 1,708 | 20,100 |
| 2012/04/06 | 1,708 | 1,715 | 1,618 | 1,698 | 16,000 |
| 2012/04/05 | 1,712 | 1,719 | 1,709 | 1,719 | 9,100 |
| 2012/04/04 | 1,750 | 1,750 | 1,720 | 1,730 | 12,300 |
| 2012/04/03 | 1,747 | 1,768 | 1,707 | 1,750 | 17,500 |
| 2012/04/02 | 1,814 | 1,814 | 1,751 | 1,787 | 19,100 |
| 2012/03/30 | 1,800 | 1,808 | 1,795 | 1,806 | 13,100 |
| 2012/03/29 | 1,788 | 1,797 | 1,775 | 1,788 | 9,900 |
| 2012/03/28 | 1,779 | 1,781 | 1,757 | 1,768 | 12,400 |
| 2012/03/27 | 1,771 | 1,800 | 1,771 | 1,800 | 17,200 |
| 2012/03/26 | 1,792 | 1,792 | 1,761 | 1,776 | 10,100 |
| 2012/03/23 | 1,765 | 1,794 | 1,763 | 1,792 | 19,400 |
| 2012/03/22 | 1,788 | 1,794 | 1,712 | 1,774 | 28,100 |
| 2012/03/21 | 1,758 | 1,798 | 1,757 | 1,785 | 23,100 |
| 2012/03/19 | 1,731 | 1,766 | 1,731 | 1,751 | 18,900 |
| 2012/03/16 | 1,729 | 1,736 | 1,720 | 1,727 | 10,100 |
| 2012/03/15 | 1,683 | 1,730 | 1,683 | 1,720 | 9,600 |
| 2012/03/14 | 1,651 | 1,714 | 1,651 | 1,680 | 19,300 |
| 2012/03/13 | 1,680 | 1,681 | 1,649 | 1,649 | 9,200 |
| 2012/03/12 | 1,708 | 1,710 | 1,683 | 1,686 | 8,700 |
| 2012/03/09 | 1,650 | 1,683 | 1,650 | 1,676 | 34,000 |
| 2012/03/08 | 1,660 | 1,672 | 1,633 | 1,650 | 8,100 |
| 2012/03/07 | 1,636 | 1,681 | 1,622 | 1,681 | 7,800 |
| 2012/03/06 | 1,643 | 1,652 | 1,642 | 1,648 | 2,300 |
| 2012/03/05 | 1,647 | 1,672 | 1,647 | 1,657 | 7,800 |
| 2012/03/02 | 1,669 | 1,670 | 1,655 | 1,662 | 10,700 |
| 2012/03/01 | 1,642 | 1,665 | 1,615 | 1,630 | 14,600 |
| 2012/02/29 | 1,662 | 1,680 | 1,643 | 1,652 | 12,600 |
| 2012/02/28 | 1,638 | 1,662 | 1,619 | 1,657 | 11,600 |
| 2012/02/27 | 1,632 | 1,634 | 1,618 | 1,624 | 6,200 |
| 2012/02/24 | 1,639 | 1,640 | 1,630 | 1,632 | 7,300 |
| 2012/02/23 | 1,619 | 1,646 | 1,599 | 1,638 | 15,800 |
| 2012/02/22 | 1,616 | 1,616 | 1,595 | 1,610 | 7,600 |
| 2012/02/21 | 1,600 | 1,621 | 1,595 | 1,595 | 6,500 |
| 2012/02/20 | 1,606 | 1,626 | 1,606 | 1,614 | 4,000 |
| 2012/02/17 | 1,619 | 1,620 | 1,609 | 1,612 | 4,600 |
| 2012/02/16 | 1,619 | 1,626 | 1,607 | 1,609 | 4,900 |
| 2012/02/15 | 1,606 | 1,649 | 1,606 | 1,639 | 13,000 |
| 2012/02/14 | 1,590 | 1,624 | 1,588 | 1,620 | 4,100 |
| 2012/02/13 | 1,602 | 1,606 | 1,590 | 1,590 | 2,800 |
| 2012/02/10 | 1,614 | 1,615 | 1,585 | 1,615 | 4,700 |
| 2012/02/09 | 1,614 | 1,622 | 1,603 | 1,614 | 5,000 |
| 2012/02/08 | 1,609 | 1,620 | 1,599 | 1,620 | 9,500 |
| 2012/02/07 | 1,612 | 1,612 | 1,607 | 1,608 | 2,600 |
| 2012/02/06 | 1,591 | 1,618 | 1,571 | 1,612 | 5,800 |
| 2012/02/03 | 1,614 | 1,620 | 1,595 | 1,595 | 5,100 |
| 2012/02/02 | 1,624 | 1,630 | 1,617 | 1,619 | 7,300 |
| 2012/02/01 | 1,628 | 1,629 | 1,618 | 1,628 | 20,600 |
| 2012/01/31 | 1,604 | 1,624 | 1,604 | 1,618 | 10,400 |
| 2012/01/30 | 1,614 | 1,619 | 1,590 | 1,590 | 4,700 |
| 2012/01/27 | 1,615 | 1,620 | 1,607 | 1,611 | 3,600 |
| 2012/01/26 | 1,619 | 1,619 | 1,609 | 1,615 | 2,500 |
| 2012/01/25 | 1,574 | 1,615 | 1,552 | 1,613 | 8,400 |
| 2012/01/24 | 1,576 | 1,594 | 1,576 | 1,582 | 4,000 |
| 2012/01/23 | 1,614 | 1,614 | 1,601 | 1,603 | 3,700 |
| 2012/01/20 | 1,612 | 1,619 | 1,595 | 1,613 | 9,000 |
| 2012/01/19 | 1,580 | 1,612 | 1,580 | 1,611 | 4,400 |
| 2012/01/18 | 1,597 | 1,611 | 1,580 | 1,580 | 5,000 |
| 2012/01/17 | 1,590 | 1,612 | 1,578 | 1,583 | 6,000 |
| 2012/01/16 | 1,606 | 1,615 | 1,594 | 1,611 | 2,400 |
| 2012/01/13 | 1,619 | 1,622 | 1,606 | 1,606 | 4,200 |
| 2012/01/12 | 1,601 | 1,619 | 1,596 | 1,610 | 16,900 |
| 2012/01/11 | 1,595 | 1,615 | 1,595 | 1,607 | 4,000 |
| 2012/01/10 | 1,619 | 1,619 | 1,606 | 1,606 | 7,200 |
| 2012/01/06 | 1,615 | 1,615 | 1,598 | 1,601 | 8,700 |
| 2012/01/05 | 1,632 | 1,635 | 1,616 | 1,616 | 8,600 |
| 2012/01/04 | 1,638 | 1,655 | 1,623 | 1,635 | 41,100 |