日付,時間,約定値,出来高,VWAP
05/09/07,15:30:25,1573,115,1570.3
05/09/07,15:29:58,1573,22,1570.3
05/09/07,15:29:55,1572,15,1570.3
05/09/07,15:29:47,1571,10,1570.3
05/09/07,15:29:25,1572,10,1570.3
05/09/07,15:29:22,1572,5,1570.3
05/09/07,15:29:16,1572,10,1570.3
05/09/07,15:29:03,1572,8,1570.3
05/09/07,15:28:54,1572,5,1570.3
05/09/07,15:28:48,1573,234,1570.3
05/09/07,15:28:32,1573,10,1570.2
05/09/07,15:28:13,1573,10,1570.2
05/09/07,15:28:05,1573,1,1570.2
05/09/07,15:27:53,1573,10,1570.2
05/09/07,15:27:39,1573,235,1570.2
05/09/07,15:27:36,1572,1,1570.2
05/09/07,15:27:27,1572,2,1570.2
05/09/07,15:27:24,1573,10,1570.2
05/09/07,15:27:21,1573,2,1570.2
05/09/07,15:26:14,1572,7,1570.2
05/09/07,15:25:29,1572,1,1570.2
05/09/07,15:25:19,1572,191,1570.2
05/09/07,15:25:08,1571,20,1570.1
05/09/07,15:24:36,1572,10,1570.1
05/09/07,15:24:23,1571,14,1570.1
05/09/07,15:24:03,1571,30,1570.1
05/09/07,15:23:40,1572,1,1570.1
05/09/07,15:23:20,1571,4,1570.1
05/09/07,15:23:17,1572,17,1570.1
05/09/07,15:22:59,1571,7,1570.1
05/09/07,15:22:35,1572,24,1570.1
05/09/07,15:22:23,1572,227,1570.1
05/09/07,15:17:55,1572,2,1570.1
05/09/07,15:17:32,1572,20,1570.1
05/09/07,15:17:09,1572,1,1570.1
05/09/07,15:16:37,1572,10,1570.1
05/09/07,15:15:56,1573,14,1570.1
05/09/07,15:14:26,1572,5,1570.1
05/09/07,15:12:20,1573,14,1570.1
05/09/07,15:11:48,1572,249,1570.1
05/09/07,15:11:34,1571,5,1570.1
05/09/07,15:11:16,1571,10,1570.1
05/09/07,15:10:43,1571,1,1570.1
05/09/07,15:10:36,1571,10,1570.1
05/09/07,15:08:15,1572,2,1570.1
05/09/07,15:07:40,1572,8,1570.1
05/09/07,15:06:10,1572,10,1570.1
05/09/07,15:06:02,1572,10,1570.0
05/09/07,15:05:46,1572,10,1570.0
05/09/07,15:05:37,1572,40,1570.0
05/09/07,15:05:33,1572,10,1570.0
05/09/07,15:05:26,1572,20,1570.0
05/09/07,15:05:23,1572,120,1570.0
05/09/07,15:05:19,1572,40,1570.0
05/09/07,15:04:15,1572,7,1570.0
05/09/07,15:03:51,1573,9,1570.0
05/09/07,15:00:43,1572,5,1570.0
05/09/07,15:00:32,1572,2,1570.0
05/09/07,15:00:13,1573,2,1570.0
05/09/07,14:59:58,1572,12,1570.0
05/09/07,14:59:39,1572,20,1570.0
05/09/07,14:59:21,1572,20,1570.0
05/09/07,14:59:18,1572,300,1570.0
05/09/07,14:59:03,1571,5,1569.9
05/09/07,14:59:00,1572,4,1569.9
05/09/07,14:58:46,1571,10,1569.9
05/09/07,14:56:39,1571,4,1569.9
05/09/07,14:54:58,1571,1,1569.9
05/09/07,14:54:15,1571,1,1569.9
05/09/07,14:53:41,1572,7,1569.9
05/09/07,14:53:28,1571,1,1569.9
05/09/07,14:52:50,1572,165,1569.9
05/09/07,14:52:45,1572,5,1569.9
05/09/07,14:51:56,1573,13,1569.9
05/09/07,14:51:12,1573,10,1569.9
05/09/07,14:50:29,1572,30,1569.9
05/09/07,14:49:19,1572,7,1569.9
05/09/07,14:48:46,1572,10,1569.9
05/09/07,14:48:38,1572,1,1569.9
05/09/07,14:48:32,1573,6,1569.9
05/09/07,14:48:00,1572,5,1569.9
05/09/07,14:47:46,1572,20,1569.9
05/09/07,14:47:10,1573,11,1569.9
05/09/07,14:45:45,1572,5,1569.9
05/09/07,14:45:24,1572,6,1569.9
05/09/07,14:44:08,1572,2,1569.9
05/09/07,14:41:23,1572,15,1569.9
05/09/07,14:40:32,1572,10,1569.9
05/09/07,14:40:28,1573,5,1569.9
05/09/07,14:40:24,1572,1,1569.9
05/09/07,14:40:12,1572,2,1569.9
05/09/07,14:39:34,1572,14,1569.9
05/09/07,14:38:58,1572,50,1569.9
05/09/07,14:38:54,1572,10,1569.9
05/09/07,14:38:37,1572,1,1569.9
05/09/07,14:38:06,1572,5,1569.9
05/09/07,14:35:52,1572,9,1569.9
05/09/07,14:34:11,1573,306,1569.9
05/09/07,14:32:58,1573,13,1569.8
05/09/07,14:32:54,1573,30,1569.8
05/09/07,14:29:57,1574,2,1569.8
05/09/07,14:29:54,1573,3,1569.8
05/09/07,14:29:11,1573,4,1569.8
05/09/07,14:28:33,1573,99,1569.8
05/09/07,14:28:23,1574,50,1569.7
05/09/07,14:27:40,1573,5,1569.7
05/09/07,14:26:30,1573,10,1569.7
05/09/07,14:24:56,1573,5,1569.7
05/09/07,14:23:53,1573,16,1569.7
05/09/07,14:21:27,1573,10,1569.7
05/09/07,14:20:41,1574,1,1569.7
05/09/07,14:20:33,1573,13,1569.7
05/09/07,14:20:19,1574,3,1569.7
05/09/07,14:18:24,1573,10,1569.7
05/09/07,14:18:12,1573,10,1569.7
05/09/07,14:17:40,1573,10,1569.7
05/09/07,14:17:09,1574,2,1569.7
05/09/07,14:16:31,1573,16,1569.7
05/09/07,14:16:07,1573,2,1569.7
05/09/07,14:15:01,1573,22,1569.7
05/09/07,14:14:34,1574,1,1569.7
05/09/07,14:13:52,1573,5,1569.7
05/09/07,14:11:45,1573,1,1569.7
05/09/07,14:10:42,1573,3,1569.7
05/09/07,14:10:16,1573,3,1569.7
05/09/07,14:09:49,1573,5,1569.7
05/09/07,14:09:37,1573,1,1569.7
05/09/07,14:09:29,1573,100,1569.7
05/09/07,14:09:25,1573,4,1569.7
05/09/07,14:08:53,1573,10,1569.6
05/09/07,14:07:15,1573,5,1569.6
05/09/07,14:06:31,1573,40,1569.6
05/09/07,14:06:08,1573,50,1569.6
05/09/07,14:05:37,1573,2,1569.6
05/09/07,14:04:38,1574,35,1569.6
05/09/07,14:02:54,1573,5,1569.6
05/09/07,14:02:17,1573,5,1569.6
05/09/07,14:01:14,1573,3,1569.6
05/09/07,14:00:31,1574,5,1569.6
05/09/07,13:59:45,1574,1,1569.6
05/09/07,13:58:27,1574,4,1569.6
05/09/07,13:58:12,1573,5,1569.6
05/09/07,13:57:44,1573,2,1569.6
05/09/07,13:56:36,1573,12,1569.6
05/09/07,13:55:57,1574,10,1569.6
05/09/07,13:55:53,1574,23,1569.6
05/09/07,13:55:51,1573,3,1569.6
05/09/07,13:53:48,1573,5,1569.6
05/09/07,13:53:42,1573,15,1569.6
05/09/07,13:53:37,1573,18,1569.6
05/09/07,13:53:11,1573,20,1569.6
05/09/07,13:52:16,1573,20,1569.6
05/09/07,13:51:10,1573,12,1569.6
05/09/07,13:51:00,1573,10,1569.5
05/09/07,13:49:58,1574,6,1569.5
05/09/07,13:49:10,1574,19,1569.5
05/09/07,13:48:49,1573,15,1569.5
05/09/07,13:48:32,1574,3,1569.5
05/09/07,13:48:30,1573,5,1569.5
05/09/07,13:48:26,1574,10,1569.5
05/09/07,13:48:15,1573,2,1569.5
05/09/07,13:47:08,1574,286,1569.5
05/09/07,13:46:50,1574,10,1569.4
05/09/07,13:46:32,1575,15,1569.4
05/09/07,13:45:56,1574,4,1569.4
05/09/07,13:45:50,1574,24,1569.4
05/09/07,13:45:23,1574,400,1569.4
05/09/07,13:45:08,1574,5,1569.2
05/09/07,13:44:25,1574,3,1569.2
05/09/07,13:43:56,1574,80,1569.2
05/09/07,13:43:38,1574,62,1569.1
05/09/07,13:43:31,1574,40,1569.1
05/09/07,13:43:28,1574,300,1569.1
05/09/07,13:43:07,1573,10,1568.9
05/09/07,13:40:59,1573,5,1568.9
05/09/07,13:40:04,1573,5,1568.9
05/09/07,13:39:18,1573,110,1568.9
05/09/07,13:38:12,1573,2,1568.9
05/09/07,13:37:26,1573,55,1568.9
05/09/07,13:37:23,1572,3,1568.9
05/09/07,13:37:16,1573,22,1568.9
05/09/07,13:37:09,1573,5,1568.9
05/09/07,13:36:52,1574,2,1568.8
05/09/07,13:36:32,1573,2,1568.8
05/09/07,13:36:24,1573,5,1568.8
05/09/07,13:36:20,1573,5,1568.8
05/09/07,13:35:42,1573,1,1568.8
05/09/07,13:34:51,1573,10,1568.8
05/09/07,13:34:38,1573,227,1568.8
05/09/07,13:34:27,1574,1,1568.7
05/09/07,13:34:18,1573,20,1568.7
05/09/07,13:33:36,1573,485,1568.7
05/09/07,13:33:05,1572,2,1568.5
05/09/07,13:32:42,1573,5,1568.5
05/09/07,13:32:37,1572,2,1568.5
05/09/07,13:32:10,1572,24,1568.5
05/09/07,13:31:49,1572,10,1568.5
05/09/07,13:30:37,1572,4,1568.5
05/09/07,13:27:30,1573,2,1568.5
05/09/07,13:27:20,1572,5,1568.5
05/09/07,13:26:26,1572,5,1568.5
05/09/07,13:25:30,1572,1,1568.5
05/09/07,13:25:21,1572,10,1568.5
05/09/07,13:24:58,1572,10,1568.5
05/09/07,13:23:31,1572,10,1568.4
05/09/07,13:20:17,1572,2,1568.4
05/09/07,13:19:54,1572,5,1568.4
05/09/07,13:19:50,1572,5,1568.4
05/09/07,13:18:40,1572,5,1568.4
05/09/07,13:16:02,1573,5,1568.4
05/09/07,13:13:43,1572,3,1568.4
05/09/07,13:12:11,1572,10,1568.4
05/09/07,13:08:54,1572,5,1568.4
05/09/07,13:08:21,1572,1,1568.4
05/09/07,13:07:50,1572,10,1568.4
05/09/07,13:06:58,1572,5,1568.4
05/09/07,13:03:59,1572,10,1568.4
05/09/07,13:03:33,1572,20,1568.4
05/09/07,13:01:04,1572,99,1568.4
05/09/07,13:00:17,1573,3,1568.4
05/09/07,13:00:00,1572,3,1568.4
05/09/07,12:59:37,1572,169,1568.4
05/09/07,12:59:05,1571,2,1568.3
05/09/07,12:59:02,1572,3,1568.3
05/09/07,12:58:09,1572,35,1568.3
05/09/07,12:57:48,1572,383,1568.3
05/09/07,12:56:11,1573,2,1568.1
05/09/07,12:53:34,1572,3,1568.1
05/09/07,12:53:26,1572,7,1568.1
05/09/07,12:53:06,1572,5,1568.1
05/09/07,12:52:57,1572,5,1568.1
05/09/07,12:52:05,1572,27,1568.1
05/09/07,12:51:56,1572,35,1568.1
05/09/07,12:51:47,1572,117,1568.0
05/09/07,12:51:02,1571,50,1568.0
05/09/07,12:49:16,1572,30,1568.0
05/09/07,12:48:12,1572,60,1567.9
05/09/07,12:47:10,1571,5,1567.9
05/09/07,12:47:03,1572,5,1567.9
05/09/07,12:46:56,1572,5,1567.9
05/09/07,12:46:35,1572,5,1567.9
05/09/07,12:44:40,1572,41,1567.9
05/09/07,12:43:08,1572,30,1567.9
05/09/07,12:43:02,1572,1,1567.9
05/09/07,12:41:50,1573,5,1567.9
05/09/07,12:41:37,1573,11,1567.8
05/09/07,12:40:25,1572,307,1567.8
05/09/07,12:39:13,1572,1,1567.7
05/09/07,12:38:29,1571,10,1567.7
05/09/07,12:38:22,1571,30,1567.7
05/09/07,12:38:17,1571,1,1567.6
05/09/07,12:38:11,1571,311,1567.6
05/09/07,11:00:21,1570,1,1567.5
05/09/07,10:59:57,1570,10,1567.5
05/09/07,10:59:54,1570,5,1567.5
05/09/07,10:59:49,1570,98,1567.5
05/09/07,10:58:05,1569,10,1567.4
05/09/07,10:57:12,1569,50,1567.4
05/09/07,10:57:10,1570,10,1567.4
05/09/07,10:56:31,1569,1,1567.4
05/09/07,10:55:57,1570,7,1567.4
05/09/07,10:55:54,1569,13,1567.4
05/09/07,10:55:16,1569,5,1567.4
05/09/07,10:54:44,1570,4,1567.4
05/09/07,10:54:39,1569,5,1567.4
05/09/07,10:52:52,1569,10,1567.4
05/09/07,10:52:29,1570,1,1567.4
05/09/07,10:52:27,1569,1,1567.4
05/09/07,10:52:16,1569,10,1567.4
05/09/07,10:52:10,1569,3,1567.4
05/09/07,10:50:49,1570,10,1567.4
05/09/07,10:47:54,1569,2,1567.4
05/09/07,10:45:31,1569,4,1567.4
05/09/07,10:44:18,1569,1,1567.4
05/09/07,10:40:56,1569,10,1567.4
05/09/07,10:40:34,1570,5,1567.4
05/09/07,10:39:54,1569,20,1567.4
05/09/07,10:39:52,1570,4,1567.4
05/09/07,10:39:46,1569,10,1567.4
05/09/07,10:39:27,1569,193,1567.4
05/09/07,10:38:43,1569,2,1567.3
05/09/07,10:38:25,1569,98,1567.3
05/09/07,10:35:48,1569,19,1567.3
05/09/07,10:31:54,1568,2,1567.3
05/09/07,10:27:42,1568,5,1567.3
05/09/07,10:27:29,1569,40,1567.3
05/09/07,10:27:24,1568,7,1567.3
05/09/07,10:26:40,1568,5,1567.3
05/09/07,10:23:14,1568,5,1567.3
05/09/07,10:22:24,1568,5,1567.3
05/09/07,10:21:27,1568,20,1567.3
05/09/07,10:20:45,1569,20,1567.3
05/09/07,10:20:06,1569,15,1567.3
05/09/07,10:19:26,1568,1,1567.3
05/09/07,10:15:33,1568,1,1567.3
05/09/07,10:12:42,1568,1,1567.3
05/09/07,10:11:49,1568,405,1567.3
05/09/07,10:09:08,1567,15,1567.2
05/09/07,10:08:47,1567,5,1567.2
05/09/07,10:08:39,1567,10,1567.2
05/09/07,10:08:21,1568,219,1567.2
05/09/07,10:07:56,1568,10,1567.2
05/09/07,10:05:48,1568,7,1567.2
05/09/07,10:05:38,1568,10,1567.2
05/09/07,10:04:10,1568,7,1567.2
05/09/07,10:04:00,1569,1,1567.2
05/09/07,10:01:01,1568,10,1567.2
05/09/07,9:59:18,1568,2,1567.2
05/09/07,9:58:30,1569,1,1567.2
05/09/07,9:57:01,1568,6,1567.2
05/09/07,9:56:51,1568,1,1567.2
05/09/07,9:55:49,1568,10,1567.2
05/09/07,9:55:31,1569,1,1567.2
05/09/07,9:55:28,1568,13,1567.2
05/09/07,9:55:22,1568,10,1567.2
05/09/07,9:53:45,1568,5,1567.2
05/09/07,9:53:24,1568,3,1567.2
05/09/07,9:52:57,1569,50,1567.2
05/09/07,9:52:52,1568,1,1567.1
05/09/07,9:52:23,1568,5,1567.1
05/09/07,9:49:44,1568,20,1567.1
05/09/07,9:47:28,1568,266,1567.1
05/09/07,9:47:04,1568,2,1567.1
05/09/07,9:43:59,1568,3,1567.1
05/09/07,9:43:01,1568,30,1567.1
05/09/07,9:42:30,1567,20,1567.1
05/09/07,9:42:15,1567,12,1567.1
05/09/07,9:37:03,1567,1,1567.1
05/09/07,9:36:11,1568,1,1567.1
05/09/07,9:34:28,1567,3,1567.1
05/09/07,9:34:18,1567,10,1567.1
05/09/07,9:34:00,1568,7,1567.1
05/09/07,9:33:27,1567,7,1567.1
05/09/07,9:32:42,1567,10,1567.1
05/09/07,9:32:04,1568,10,1567.1
05/09/07,9:30:50,1567,3,1567.1
05/09/07,9:29:05,1567,1,1567.1
05/09/07,9:28:35,1567,20,1567.1
05/09/07,9:26:59,1567,50,1567.1
05/09/07,9:25:36,1567,15,1567.1
05/09/07,9:22:58,1568,10,1567.1
05/09/07,9:22:54,1567,2,1567.1
05/09/07,9:22:51,1568,237,1567.1
05/09/07,9:21:27,1568,2,1567.0
05/09/07,9:20:40,1569,10,1567.0
05/09/07,9:20:00,1569,8,1567.0
05/09/07,9:17:58,1569,4,1567.0
05/09/07,9:16:03,1569,190,1567.0
05/09/07,9:14:57,1569,160,1566.9
05/09/07,9:14:15,1569,166,1566.8
05/09/07,9:14:11,1569,400,1566.7
05/09/07,9:14:00,1569,2,1566.5
05/09/07,9:13:13,1568,10,1566.5
05/09/07,9:13:10,1568,40,1566.5
05/09/07,9:12:48,1568,40,1566.5
05/09/07,9:12:29,1568,40,1566.4
05/09/07,9:12:14,1569,2,1566.4
05/09/07,9:10:19,1568,30,1566.4
05/09/07,9:10:05,1568,402,1566.4
05/09/07,9:09:50,1568,1,1566.2
05/09/07,9:08:58,1567,20,1566.2
05/09/07,9:08:41,1567,451,1566.2
05/09/07,9:08:30,1566,1,1566.0
05/09/07,9:08:12,1566,2312,1566.0