日付,時間,約定値,出来高,VWAP
05/09/14,15:30:23,1595,50,1593.5
05/09/14,15:29:15,1596,2,1593.5
05/09/14,15:29:09,1595,135,1593.5
05/09/14,15:29:02,1595,7,1593.5
05/09/14,15:28:13,1595,1,1593.5
05/09/14,15:28:06,1595,6,1593.5
05/09/14,15:27:41,1595,203,1593.5
05/09/14,15:27:26,1595,203,1593.4
05/09/14,15:27:19,1596,18,1593.4
05/09/14,15:27:02,1595,5,1593.4
05/09/14,15:26:43,1596,2,1593.4
05/09/14,15:26:27,1596,1,1593.4
05/09/14,15:25:57,1595,105,1593.4
05/09/14,15:24:58,1595,10,1593.4
05/09/14,15:24:23,1596,25,1593.4
05/09/14,15:23:02,1595,9,1593.4
05/09/14,15:22:39,1595,9,1593.4
05/09/14,15:22:28,1595,4,1593.4
05/09/14,15:22:21,1595,9,1593.4
05/09/14,15:20:26,1596,1,1593.4
05/09/14,15:19:50,1596,5,1593.4
05/09/14,15:19:18,1595,18,1593.4
05/09/14,15:18:42,1596,2,1593.4
05/09/14,15:17:30,1596,9,1593.4
05/09/14,15:17:12,1595,5,1593.4
05/09/14,15:16:57,1596,1,1593.4
05/09/14,15:14:58,1595,10,1593.4
05/09/14,15:12:57,1595,10,1593.4
05/09/14,15:11:50,1595,180,1593.4
05/09/14,15:10:41,1595,15,1593.4
05/09/14,15:09:35,1595,5,1593.4
05/09/14,15:09:17,1596,2,1593.3
05/09/14,15:09:10,1595,5,1593.3
05/09/14,15:08:38,1595,81,1593.3
05/09/14,15:08:30,1595,219,1593.3
05/09/14,15:07:34,1596,23,1593.3
05/09/14,15:07:26,1595,11,1593.3
05/09/14,15:05:09,1595,6,1593.3
05/09/14,15:03:40,1595,10,1593.3
05/09/14,15:02:45,1595,8,1593.3
05/09/14,15:02:24,1596,1,1593.3
05/09/14,15:01:09,1595,13,1593.3
05/09/14,15:01:04,1595,5,1593.3
05/09/14,14:59:58,1595,5,1593.3
05/09/14,14:59:39,1595,5,1593.3
05/09/14,14:58:40,1595,2,1593.3
05/09/14,14:57:33,1594,10,1593.3
05/09/14,14:57:00,1594,1,1593.3
05/09/14,14:56:57,1595,10,1593.3
05/09/14,14:56:46,1595,300,1593.3
05/09/14,14:55:51,1595,480,1593.2
05/09/14,14:55:44,1594,1,1593.2
05/09/14,14:53:03,1595,10,1593.2
05/09/14,14:52:29,1595,5,1593.2
05/09/14,14:52:18,1594,10,1593.2
05/09/14,14:52:09,1594,10,1593.2
05/09/14,14:51:13,1595,50,1593.2
05/09/14,14:50:28,1595,26,1593.1
05/09/14,14:49:28,1594,10,1593.1
05/09/14,14:49:12,1594,5,1593.1
05/09/14,14:48:25,1595,15,1593.1
05/09/14,14:47:58,1594,1,1593.1
05/09/14,14:46:20,1594,5,1593.1
05/09/14,14:45:46,1594,20,1593.1
05/09/14,14:45:42,1595,4,1593.1
05/09/14,14:45:38,1594,3,1593.1
05/09/14,14:44:51,1594,20,1593.1
05/09/14,14:43:11,1594,81,1593.1
05/09/14,14:40:59,1593,5,1593.1
05/09/14,14:40:13,1594,30,1593.1
05/09/14,14:39:56,1593,3,1593.1
05/09/14,14:38:44,1593,5,1593.1
05/09/14,14:38:38,1594,3,1593.1
05/09/14,14:38:04,1594,20,1593.1
05/09/14,14:36:04,1594,2,1593.1
05/09/14,14:34:54,1594,211,1593.1
05/09/14,14:34:22,1594,15,1593.1
05/09/14,14:33:11,1593,4,1593.1
05/09/14,14:33:07,1594,5,1593.1
05/09/14,14:32:46,1594,5,1593.1
05/09/14,14:30:31,1593,10,1593.1
05/09/14,14:30:01,1593,15,1593.1
05/09/14,14:29:20,1593,11,1593.1
05/09/14,14:28:34,1593,1,1593.1
05/09/14,14:27:39,1593,3,1593.1
05/09/14,14:26:46,1593,2,1593.1
05/09/14,14:26:13,1593,10,1593.1
05/09/14,14:25:06,1594,6,1593.1
05/09/14,14:23:23,1593,10,1593.1
05/09/14,14:23:10,1594,5,1593.1
05/09/14,14:22:48,1593,1,1593.1
05/09/14,14:22:11,1594,463,1593.1
05/09/14,14:21:40,1594,25,1593.0
05/09/14,14:21:30,1594,12,1593.0
05/09/14,14:20:53,1594,1,1593.0
05/09/14,14:20:42,1594,6,1593.0
05/09/14,14:20:17,1594,2,1593.0
05/09/14,14:20:07,1594,281,1593.0
05/09/14,14:19:12,1594,1,1593.0
05/09/14,14:18:50,1594,1,1593.0
05/09/14,14:18:00,1594,5,1593.0
05/09/14,14:15:38,1593,10,1593.0
05/09/14,14:14:39,1593,2,1593.0
05/09/14,14:12:01,1593,2,1593.0
05/09/14,14:10:42,1594,3,1593.0
05/09/14,14:09:01,1593,13,1593.0
05/09/14,14:08:02,1593,10,1593.0
05/09/14,14:06:41,1593,10,1593.0
05/09/14,14:06:10,1593,50,1593.0
05/09/14,14:05:47,1594,5,1593.0
05/09/14,14:05:41,1593,10,1593.0
05/09/14,14:04:52,1593,50,1593.0
05/09/14,14:04:32,1593,10,1593.0
05/09/14,14:03:57,1593,5,1593.0
05/09/14,14:03:17,1593,10,1593.0
05/09/14,14:02:39,1594,1,1593.0
05/09/14,14:02:27,1593,10,1593.0
05/09/14,14:01:58,1594,4,1593.0
05/09/14,14:01:55,1593,100,1593.0
05/09/14,14:01:14,1593,3,1593.0
05/09/14,13:59:19,1593,2,1593.0
05/09/14,13:58:25,1594,30,1593.0
05/09/14,13:54:28,1594,5,1593.0
05/09/14,13:54:08,1593,30,1593.0
05/09/14,13:53:47,1593,1,1593.0
05/09/14,13:53:26,1593,20,1593.0
05/09/14,13:53:09,1593,5,1593.0
05/09/14,13:52:39,1593,1,1593.0
05/09/14,13:52:02,1593,5,1593.0
05/09/14,13:50:51,1593,3,1593.0
05/09/14,13:50:39,1594,20,1593.0
05/09/14,13:49:50,1593,5,1593.0
05/09/14,13:44:05,1593,1,1593.0
05/09/14,13:42:59,1593,10,1593.0
05/09/14,13:42:54,1594,20,1593.0
05/09/14,13:42:51,1593,10,1593.0
05/09/14,13:42:08,1593,50,1593.0
05/09/14,13:41:54,1593,1,1593.0
05/09/14,13:40:33,1593,15,1593.0
05/09/14,13:39:22,1593,16,1593.0
05/09/14,13:39:19,1594,5,1593.0
05/09/14,13:37:14,1593,33,1593.0
05/09/14,13:34:09,1593,50,1593.0
05/09/14,13:32:13,1594,4,1593.0
05/09/14,13:30:12,1593,10,1593.0
05/09/14,13:29:02,1593,20,1593.0
05/09/14,13:25:28,1594,10,1593.0
05/09/14,13:23:37,1593,6,1593.0
05/09/14,13:23:28,1593,237,1593.0
05/09/14,13:22:36,1593,30,1593.0
05/09/14,13:13:47,1594,5,1593.0
05/09/14,13:12:11,1594,5,1593.0
05/09/14,13:11:59,1594,30,1593.0
05/09/14,13:11:56,1593,30,1593.0
05/09/14,13:11:28,1594,1,1593.0
05/09/14,13:11:21,1594,416,1593.0
05/09/14,13:11:10,1594,4,1592.9
05/09/14,13:10:57,1594,10,1592.9
05/09/14,13:10:39,1594,10,1592.9
05/09/14,13:09:24,1594,10,1592.9
05/09/14,13:08:23,1594,10,1592.9
05/09/14,13:06:52,1594,1,1592.9
05/09/14,13:06:04,1594,2,1592.9
05/09/14,13:05:31,1595,11,1592.9
05/09/14,13:04:44,1595,4,1592.9
05/09/14,13:04:41,1594,16,1592.9
05/09/14,13:04:26,1594,3,1592.9
05/09/14,13:04:22,1595,6,1592.9
05/09/14,13:04:19,1595,20,1592.9
05/09/14,13:02:57,1594,11,1592.9
05/09/14,13:00:34,1594,10,1592.9
05/09/14,13:00:05,1594,5,1592.9
05/09/14,12:57:22,1594,32,1592.9
05/09/14,12:55:25,1594,28,1592.9
05/09/14,12:54:55,1594,1,1592.9
05/09/14,12:54:39,1594,10,1592.9
05/09/14,12:53:55,1594,24,1592.9
05/09/14,12:53:48,1594,50,1592.9
05/09/14,12:53:33,1594,334,1592.9
05/09/14,12:52:54,1593,5,1592.8
05/09/14,12:52:30,1594,29,1592.8
05/09/14,12:52:26,1593,5,1592.8
05/09/14,12:51:57,1594,5,1592.8
05/09/14,12:51:42,1593,1,1592.8
05/09/14,12:51:32,1593,11,1592.8
05/09/14,12:51:26,1593,14,1592.8
05/09/14,12:51:07,1593,13,1592.8
05/09/14,12:50:28,1593,1,1592.8
05/09/14,12:49:53,1594,5,1592.8
05/09/14,12:49:50,1593,45,1592.8
05/09/14,12:49:36,1593,5,1592.8
05/09/14,12:48:56,1594,5,1592.8
05/09/14,12:47:57,1593,50,1592.8
05/09/14,12:47:52,1594,15,1592.8
05/09/14,12:47:32,1594,5,1592.8
05/09/14,12:46:13,1593,30,1592.8
05/09/14,12:45:42,1594,10,1592.8
05/09/14,12:45:34,1593,30,1592.8
05/09/14,12:43:26,1593,80,1592.8
05/09/14,12:42:38,1594,2,1592.8
05/09/14,12:42:29,1593,1,1592.8
05/09/14,12:42:17,1594,10,1592.8
05/09/14,12:40:35,1594,7,1592.8
05/09/14,12:40:30,1594,2,1592.8
05/09/14,12:40:25,1593,30,1592.8
05/09/14,12:40:03,1593,165,1592.8
05/09/14,12:39:39,1593,10,1592.8
05/09/14,12:39:11,1593,7,1592.8
05/09/14,12:38:42,1592,1,1592.8
05/09/14,12:38:39,1592,2,1592.8
05/09/14,12:38:32,1593,2,1592.8
05/09/14,12:38:30,1593,2,1592.8
05/09/14,12:38:14,1592,743,1592.8
05/09/14,11:00:27,1592,10,1592.9
05/09/14,11:00:01,1592,297,1592.9
05/09/14,10:59:32,1593,3,1593.0
05/09/14,10:58:33,1592,5,1593.0
05/09/14,10:58:08,1592,1,1593.0
05/09/14,10:56:44,1592,1,1593.0
05/09/14,10:55:36,1592,10,1593.0
05/09/14,10:55:22,1592,1,1593.0
05/09/14,10:53:53,1592,2,1593.0
05/09/14,10:53:25,1592,1,1593.0
05/09/14,10:53:23,1593,1,1593.0
05/09/14,10:52:58,1592,80,1593.0
05/09/14,10:52:38,1592,3,1593.0
05/09/14,10:51:28,1592,25,1593.0
05/09/14,10:51:13,1591,5,1593.0
05/09/14,10:50:42,1592,5,1593.0
05/09/14,10:50:31,1591,15,1593.0
05/09/14,10:50:27,1592,3,1593.0
05/09/14,10:50:24,1593,2,1593.0
05/09/14,10:49:58,1592,2,1593.0
05/09/14,10:49:43,1592,20,1593.0
05/09/14,10:49:38,1592,13,1593.0
05/09/14,10:49:30,1592,5,1593.0
05/09/14,10:48:55,1592,8,1593.0
05/09/14,10:48:25,1591,5,1593.0
05/09/14,10:47:13,1591,25,1593.0
05/09/14,10:47:07,1592,272,1593.0
05/09/14,10:46:50,1592,8,1593.1
05/09/14,10:46:32,1592,10,1593.1
05/09/14,10:44:33,1593,2,1593.1
05/09/14,10:44:30,1592,10,1593.1
05/09/14,10:42:42,1592,35,1593.1
05/09/14,10:42:31,1593,10,1593.1
05/09/14,10:42:19,1592,20,1593.1
05/09/14,10:41:09,1592,10,1593.1
05/09/14,10:40:34,1593,2,1593.1
05/09/14,10:40:31,1592,10,1593.1
05/09/14,10:40:01,1592,20,1593.1
05/09/14,10:39:46,1593,4,1593.1
05/09/14,10:39:43,1592,14,1593.1
05/09/14,10:39:17,1593,5,1593.1
05/09/14,10:39:12,1592,16,1593.1
05/09/14,10:38:54,1592,6,1593.1
05/09/14,10:37:59,1592,6,1593.1
05/09/14,10:37:12,1592,2,1593.1
05/09/14,10:37:03,1593,10,1593.1
05/09/14,10:36:24,1592,10,1593.1
05/09/14,10:36:20,1592,10,1593.1
05/09/14,10:35:09,1592,4,1593.1
05/09/14,10:34:52,1592,1,1593.1
05/09/14,10:34:38,1592,1,1593.1
05/09/14,10:33:12,1592,5,1593.1
05/09/14,10:32:59,1593,35,1593.1
05/09/14,10:30:55,1592,5,1593.1
05/09/14,10:30:15,1592,1,1593.1
05/09/14,10:30:06,1592,8,1593.1
05/09/14,10:28:40,1592,5,1593.1
05/09/14,10:27:46,1593,1,1593.1
05/09/14,10:26:33,1592,4,1593.1
05/09/14,10:25:49,1592,5,1593.1
05/09/14,10:25:15,1592,5,1593.1
05/09/14,10:24:01,1593,15,1593.2
05/09/14,10:23:03,1592,4,1593.2
05/09/14,10:22:48,1592,10,1593.2
05/09/14,10:22:03,1592,1,1593.2
05/09/14,10:21:48,1592,2,1593.2
05/09/14,10:21:20,1592,10,1593.2
05/09/14,10:18:55,1592,9,1593.2
05/09/14,10:14:55,1592,3,1593.2
05/09/14,10:13:59,1592,4,1593.2
05/09/14,10:13:14,1592,1,1593.2
05/09/14,10:11:47,1592,6,1593.2
05/09/14,10:10:49,1592,10,1593.2
05/09/14,10:09:44,1592,10,1593.2
05/09/14,10:09:32,1592,20,1593.2
05/09/14,10:09:19,1592,20,1593.2
05/09/14,10:09:06,1592,6,1593.2
05/09/14,10:07:57,1592,5,1593.2
05/09/14,10:07:49,1592,4,1593.2
05/09/14,10:07:12,1593,2,1593.2
05/09/14,10:07:09,1592,10,1593.2
05/09/14,10:06:37,1593,6,1593.2
05/09/14,10:05:08,1592,4,1593.2
05/09/14,10:04:00,1592,14,1593.2
05/09/14,10:02:54,1593,5,1593.2
05/09/14,10:02:16,1593,21,1593.2
05/09/14,10:02:12,1593,294,1593.2
05/09/14,10:01:50,1593,1,1593.2
05/09/14,10:01:38,1594,5,1593.2
05/09/14,10:01:18,1593,1,1593.2
05/09/14,10:00:54,1593,20,1593.2
05/09/14,10:00:34,1594,9,1593.2
05/09/14,10:00:21,1593,10,1593.2
05/09/14,10:00:00,1593,10,1593.2
05/09/14,9:59:06,1593,10,1593.2
05/09/14,9:58:55,1593,8,1593.2
05/09/14,9:58:49,1593,16,1593.2
05/09/14,9:58:41,1593,70,1593.2
05/09/14,9:58:31,1593,295,1593.2
05/09/14,9:57:37,1592,4,1593.2
05/09/14,9:57:16,1593,1,1593.2
05/09/14,9:57:13,1592,1,1593.2
05/09/14,9:56:59,1592,10,1593.2
05/09/14,9:56:20,1592,50,1593.2
05/09/14,9:55:13,1592,33,1593.3
05/09/14,9:55:03,1592,6,1593.3
05/09/14,9:54:27,1592,5,1593.3
05/09/14,9:53:41,1592,12,1593.3
05/09/14,9:53:35,1592,25,1593.3
05/09/14,9:53:29,1593,20,1593.3
05/09/14,9:52:35,1592,2,1593.3
05/09/14,9:50:47,1592,5,1593.3
05/09/14,9:50:32,1592,1,1593.3
05/09/14,9:50:21,1592,2,1593.3
05/09/14,9:50:00,1592,6,1593.3
05/09/14,9:48:06,1592,1,1593.3
05/09/14,9:46:17,1592,20,1593.3
05/09/14,9:45:12,1592,1,1593.3
05/09/14,9:44:55,1592,115,1593.3
05/09/14,9:44:04,1592,10,1593.4
05/09/14,9:43:30,1592,50,1593.4
05/09/14,9:43:27,1593,10,1593.4
05/09/14,9:41:51,1592,9,1593.4
05/09/14,9:41:23,1592,4,1593.4
05/09/14,9:41:04,1592,24,1593.4
05/09/14,9:40:13,1592,4,1593.4
05/09/14,9:40:06,1592,22,1593.4
05/09/14,9:38:51,1592,4,1593.4
05/09/14,9:38:22,1592,3,1593.4
05/09/14,9:38:11,1592,15,1593.4
05/09/14,9:37:45,1593,10,1593.4
05/09/14,9:36:28,1593,5,1593.4
05/09/14,9:35:48,1592,10,1593.4
05/09/14,9:34:22,1592,30,1593.4
05/09/14,9:33:56,1593,321,1593.5
05/09/14,9:33:51,1593,10,1593.5
05/09/14,9:33:41,1593,50,1593.5
05/09/14,9:33:16,1593,2,1593.5
05/09/14,9:32:53,1593,42,1593.5
05/09/14,9:32:39,1593,10,1593.5
05/09/14,9:32:26,1593,248,1593.5
05/09/14,9:32:07,1593,38,1593.6
05/09/14,9:32:01,1593,10,1593.6
05/09/14,9:31:29,1594,1,1593.6
05/09/14,9:30:58,1593,27,1593.6
05/09/14,9:30:53,1593,178,1593.6
05/09/14,9:30:50,1592,10,1593.7
05/09/14,9:30:25,1593,1,1593.7
05/09/14,9:30:08,1593,1,1593.7
05/09/14,9:29:37,1592,2,1593.7
05/09/14,9:29:07,1592,1,1593.7
05/09/14,9:28:33,1592,13,1593.7
05/09/14,9:27:37,1592,20,1593.7
05/09/14,9:27:26,1592,5,1593.7
05/09/14,9:27:22,1592,1,1593.7
05/09/14,9:27:16,1592,1,1593.7
05/09/14,9:27:14,1593,370,1593.7
05/09/14,9:27:06,1593,3,1593.9
05/09/14,9:25:56,1593,20,1593.9
05/09/14,9:25:33,1593,2,1593.9
05/09/14,9:25:16,1593,10,1593.9
05/09/14,9:23:36,1593,3,1593.9
05/09/14,9:23:10,1593,15,1593.9
05/09/14,9:22:48,1594,5,1593.9
05/09/14,9:22:30,1593,9,1593.9
05/09/14,9:21:17,1594,2,1593.9
05/09/14,9:21:06,1594,6,1593.9
05/09/14,9:20:49,1593,10,1593.9
05/09/14,9:20:40,1594,12,1594.0
05/09/14,9:20:00,1593,2,1594.0
05/09/14,9:19:50,1593,7,1594.0
05/09/14,9:17:46,1593,1,1594.0
05/09/14,9:17:34,1593,15,1594.0
05/09/14,9:17:31,1593,30,1594.0
05/09/14,9:17:27,1594,6,1594.0
05/09/14,9:17:19,1594,28,1594.0
05/09/14,9:17:16,1593,10,1594.0
05/09/14,9:17:10,1594,18,1594.0
05/09/14,9:17:04,1594,475,1594.0
05/09/14,9:15:45,1595,2,1594.0
05/09/14,9:15:42,1594,208,1594.0
05/09/14,9:15:22,1594,4,1594.0
05/09/14,9:15:10,1594,1,1594.0
05/09/14,9:14:51,1595,1,1594.0
05/09/14,9:14:46,1594,4,1594.0
05/09/14,9:13:42,1594,15,1594.0
05/09/14,9:13:22,1594,5,1594.0
05/09/14,9:13:07,1594,5,1594.0
05/09/14,9:11:07,1594,10,1594.0
05/09/14,9:10:20,1594,5,1594.0
05/09/14,9:10:09,1594,5,1594.0
05/09/14,9:09:46,1594,50,1594.0
05/09/14,9:09:34,1594,10,1594.0
05/09/14,9:09:31,1594,30,1594.0
05/09/14,9:08:29,1594,1,1594.0
05/09/14,9:08:13,1594,413,1594.0