日付,時間,約定値,出来高,VWAP
05/09/13,15:30:25,1598,22,1596.6
05/09/13,15:28:51,1599,3,1596.6
05/09/13,15:28:38,1598,1,1596.6
05/09/13,15:28:01,1599,5,1596.6
05/09/13,15:26:36,1599,2,1596.6
05/09/13,15:26:26,1599,7,1596.6
05/09/13,15:26:17,1599,3,1596.6
05/09/13,15:25:47,1599,11,1596.6
05/09/13,15:24:46,1598,39,1596.6
05/09/13,15:24:19,1598,2,1596.5
05/09/13,15:23:26,1598,5,1596.5
05/09/13,15:22:35,1597,1,1596.5
05/09/13,15:22:18,1598,1,1596.5
05/09/13,15:22:15,1597,31,1596.5
05/09/13,15:20:43,1597,1,1596.5
05/09/13,15:20:21,1598,10,1596.5
05/09/13,15:20:08,1597,5,1596.5
05/09/13,15:19:08,1598,5,1596.5
05/09/13,15:18:34,1598,5,1596.5
05/09/13,15:16:28,1597,5,1596.5
05/09/13,15:16:07,1598,1,1596.5
05/09/13,15:14:55,1597,9,1596.5
05/09/13,15:14:52,1598,10,1596.5
05/09/13,15:10:08,1597,5,1596.5
05/09/13,15:09:01,1597,20,1596.5
05/09/13,15:08:05,1596,2,1596.5
05/09/13,15:07:58,1596,1,1596.5
05/09/13,15:07:55,1596,2,1596.5
05/09/13,15:07:35,1597,3,1596.5
05/09/13,15:07:30,1597,12,1596.5
05/09/13,15:07:09,1598,1,1596.5
05/09/13,15:06:50,1598,1,1596.5
05/09/13,15:06:39,1598,1,1596.5
05/09/13,15:06:26,1598,1,1596.5
05/09/13,15:03:45,1597,40,1596.5
05/09/13,15:02:52,1597,1,1596.5
05/09/13,15:02:10,1597,100,1596.5
05/09/13,15:02:02,1598,6,1596.5
05/09/13,15:01:15,1598,30,1596.5
05/09/13,15:00:39,1597,6,1596.5
05/09/13,14:58:24,1597,130,1596.5
05/09/13,14:55:24,1597,55,1596.5
05/09/13,14:55:21,1596,50,1596.4
05/09/13,14:55:11,1597,5,1596.4
05/09/13,14:53:58,1597,1,1596.4
05/09/13,14:53:39,1596,5,1596.4
05/09/13,14:50:52,1597,10,1596.4
05/09/13,14:47:25,1597,5,1596.4
05/09/13,14:42:01,1597,10,1596.4
05/09/13,14:38:00,1597,5,1596.4
05/09/13,14:37:30,1596,5,1596.4
05/09/13,14:33:50,1596,10,1596.4
05/09/13,14:33:35,1597,3,1596.4
05/09/13,14:33:32,1597,2,1596.4
05/09/13,14:33:11,1596,2,1596.4
05/09/13,14:32:42,1596,10,1596.4
05/09/13,14:31:05,1597,5,1596.4
05/09/13,14:30:29,1596,10,1596.4
05/09/13,14:28:16,1597,15,1596.4
05/09/13,14:27:29,1596,7,1596.4
05/09/13,14:21:50,1597,20,1596.4
05/09/13,14:16:21,1596,2,1596.4
05/09/13,14:16:18,1597,1,1596.4
05/09/13,14:12:38,1597,15,1596.4
05/09/13,14:12:35,1596,5,1596.4
05/09/13,14:12:17,1597,5,1596.4
05/09/13,14:06:56,1597,1,1596.4
05/09/13,14:06:17,1597,15,1596.4
05/09/13,14:05:57,1597,10,1596.4
05/09/13,14:05:51,1597,1,1596.4
05/09/13,14:04:33,1597,1,1596.4
05/09/13,14:02:20,1596,2,1596.4
05/09/13,14:01:31,1597,1,1596.4
05/09/13,14:01:11,1597,5,1596.4
05/09/13,13:59:19,1597,5,1596.4
05/09/13,13:57:17,1596,30,1596.4
05/09/13,13:57:14,1596,40,1596.4
05/09/13,13:57:08,1596,2,1596.4
05/09/13,13:56:58,1595,5,1596.4
05/09/13,13:56:11,1596,1,1596.4
05/09/13,13:55:53,1595,1,1596.4
05/09/13,13:55:37,1596,1,1596.4
05/09/13,13:52:51,1595,1,1596.4
05/09/13,13:52:35,1595,17,1596.4
05/09/13,13:50:34,1596,1,1596.5
05/09/13,13:39:33,1596,20,1596.5
05/09/13,13:36:05,1596,3,1596.5
05/09/13,13:31:35,1595,5,1596.5
05/09/13,13:23:00,1595,6,1596.5
05/09/13,13:21:54,1596,3,1596.5
05/09/13,13:21:33,1595,10,1596.5
05/09/13,13:18:52,1596,2,1596.5
05/09/13,13:16:33,1596,104,1596.5
05/09/13,13:13:36,1597,1,1596.5
05/09/13,13:11:36,1596,2,1596.5
05/09/13,13:10:03,1596,2,1596.5
05/09/13,13:09:38,1596,4,1596.5
05/09/13,13:09:12,1596,3,1596.5
05/09/13,13:08:47,1596,6,1596.5
05/09/13,13:08:22,1596,1,1596.5
05/09/13,13:08:01,1596,1,1596.5
05/09/13,13:07:53,1596,1,1596.5
05/09/13,13:07:31,1596,2,1596.5
05/09/13,13:07:06,1596,5,1596.5
05/09/13,13:06:44,1596,7,1596.5
05/09/13,13:06:29,1596,2,1596.5
05/09/13,13:04:49,1597,1,1596.5
05/09/13,13:04:46,1596,14,1596.5
05/09/13,13:04:00,1597,15,1596.5
05/09/13,13:01:26,1596,20,1596.5
05/09/13,12:57:35,1596,15,1596.5
05/09/13,12:56:51,1596,2,1596.5
05/09/13,12:54:32,1596,10,1596.5
05/09/13,12:52:25,1597,8,1596.5
05/09/13,12:51:58,1596,8,1596.5
05/09/13,12:49:09,1597,8,1596.5
05/09/13,12:46:26,1596,3,1596.5
05/09/13,12:46:16,1596,8,1596.5
05/09/13,12:45:48,1597,20,1596.5
05/09/13,12:45:32,1597,8,1596.5
05/09/13,12:45:13,1597,40,1596.5
05/09/13,12:44:15,1598,2,1596.5
05/09/13,12:42:35,1598,1,1596.5
05/09/13,12:42:27,1597,440,1596.5
05/09/13,12:40:42,1596,3,1596.4
05/09/13,12:36:17,1596,236,1596.4
05/09/13,11:00:15,1597,11,1596.4
05/09/13,10:59:38,1596,1,1596.4
05/09/13,10:59:34,1596,1,1596.4
05/09/13,10:57:34,1597,8,1596.4
05/09/13,10:57:28,1597,5,1596.4
05/09/13,10:54:11,1596,20,1596.4
05/09/13,10:53:44,1596,19,1596.4
05/09/13,10:53:39,1596,1,1596.4
05/09/13,10:52:06,1597,2,1596.4
05/09/13,10:51:17,1597,1,1596.4
05/09/13,10:47:20,1596,10,1596.4
05/09/13,10:46:40,1596,10,1596.4
05/09/13,10:44:15,1597,1,1596.4
05/09/13,10:41:48,1596,10,1596.4
05/09/13,10:41:42,1597,2,1596.4
05/09/13,10:36:12,1596,1,1596.4
05/09/13,10:33:48,1596,10,1596.4
05/09/13,10:33:45,1597,2,1596.4
05/09/13,10:32:32,1597,50,1596.4
05/09/13,10:32:05,1596,40,1596.4
05/09/13,10:31:58,1596,40,1596.4
05/09/13,10:31:46,1596,50,1596.4
05/09/13,10:31:37,1597,3,1596.5
05/09/13,10:31:29,1596,5,1596.5
05/09/13,10:31:21,1597,10,1596.5
05/09/13,10:31:15,1596,125,1596.5
05/09/13,10:31:02,1596,10,1596.5
05/09/13,10:29:54,1595,3,1596.5
05/09/13,10:25:59,1596,6,1596.5
05/09/13,10:24:53,1596,1,1596.5
05/09/13,10:24:50,1595,1,1596.5
05/09/13,10:24:35,1596,10,1596.5
05/09/13,10:23:54,1596,3,1596.5
05/09/13,10:20:59,1596,2,1596.5
05/09/13,10:19:36,1596,2,1596.5
05/09/13,10:15:57,1595,10,1596.5
05/09/13,10:15:53,1596,2,1596.5
05/09/13,10:14:22,1595,5,1596.5
05/09/13,10:12:54,1596,20,1596.5
05/09/13,10:12:48,1595,100,1596.5
05/09/13,10:08:39,1596,2,1596.7
05/09/13,10:07:45,1595,5,1596.7
05/09/13,10:05:38,1596,32,1596.7
05/09/13,10:00:37,1596,30,1596.7
05/09/13,10:00:34,1597,6,1596.7
05/09/13,9:57:10,1597,1,1596.7
05/09/13,9:56:48,1596,2,1596.7
05/09/13,9:49:52,1596,5,1596.7
05/09/13,9:47:13,1597,2,1596.7
05/09/13,9:45:39,1597,12,1596.7
05/09/13,9:44:43,1597,25,1596.7
05/09/13,9:44:24,1597,20,1596.7
05/09/13,9:44:05,1596,10,1596.7
05/09/13,9:43:15,1597,20,1596.7
05/09/13,9:42:38,1597,60,1596.7
05/09/13,9:41:22,1597,2,1596.7
05/09/13,9:41:14,1597,10,1596.7
05/09/13,9:39:44,1597,60,1596.7
05/09/13,9:39:14,1597,2,1596.7
05/09/13,9:37:49,1597,2,1596.7
05/09/13,9:34:21,1596,5,1596.7
05/09/13,9:33:59,1597,5,1596.7
05/09/13,9:33:31,1596,20,1596.7
05/09/13,9:31:58,1597,10,1596.7
05/09/13,9:31:18,1597,4,1596.7
05/09/13,9:29:16,1597,1,1596.7
05/09/13,9:29:13,1597,50,1596.7
05/09/13,9:27:14,1597,20,1596.7
05/09/13,9:26:25,1597,2,1596.6
05/09/13,9:25:48,1597,2,1596.6
05/09/13,9:25:43,1597,1,1596.6
05/09/13,9:25:25,1596,5,1596.6
05/09/13,9:25:12,1597,5,1596.6
05/09/13,9:23:49,1598,1,1596.6
05/09/13,9:23:15,1598,1,1596.6
05/09/13,9:22:04,1598,1,1596.6
05/09/13,9:18:24,1598,45,1596.6
05/09/13,9:18:05,1597,20,1596.6
05/09/13,9:16:57,1597,1,1596.5
05/09/13,9:16:27,1597,1,1596.5
05/09/13,9:15:26,1598,7,1596.5
05/09/13,9:15:10,1598,30,1596.5
05/09/13,9:14:06,1598,3,1596.4
05/09/13,9:11:12,1597,75,1596.4
05/09/13,9:09:30,1597,1,1596.4
05/09/13,9:09:02,1596,12,1596.4
05/09/13,9:06:30,1596,40,1596.4
05/09/13,9:06:20,1597,200,1596.4
05/09/13,9:06:12,1595,1,1596.0
05/09/13,9:06:10,1596,293,1596.0