home
***
CD-ROM
|
disk
|
FTP
|
other
***
search
/
Amiga Games: Greatest Hits 1996
/
Amiga Games: Greatest Hits 1996.iso
/
archive
/
userbox
/
publicdomain
/
amibroker186e.lha
/
AmiBroker186E
/
examples
/
MOTOROLA
< prev
next >
Wrap
Text File
|
1995-12-17
|
19KB
|
396 lines
* Motorola Corp.
* Sample stock data file. High, low, close prices only.
* Volume in thousands of shares.
*
* Taken from ultimate WWW data source, StockMaster at MIT
*
* http://www.ai.mit.edu/stocks
*
* Data in unmodifed form! Only comment, $NAME and $FORMAT added.
*
* Note: Last column (close*volume) is ignored by AmiBroker
*
$NAME MOTOROLA
$FORMAT DATE_INT HIGH LOW CLOSE VOL1000
940603 48.500 47.375 47.625 1734.2 82.5913
940606 48.000 46.625 46.625 1494.2 0.0000
940607 47.000 45.750 45.875 1498.8 68.7575
940609 45.125 44.250 44.750 2026.5 90.6859
940613 46.875 45.750 46.125 1540 71.0325
940614 47.750 46.250 47.500 2042.9 97.0378
940615 48.500 47.500 48.000 2626 126.0480
940616 48.125 47.375 47.500 1285.1 61.0423
940617 47.500 46.875 47.125 2107 99.2924
940620 46.750 45.625 46.125 1568.6 72.3517
940621 46.375 45.125 45.750 1730.1 79.1521
940622 46.375 45.875 46.375 1523.4 70.6477
940623 46.375 45.000 45.375 1656 75.1410
940624 45.500 44.750 44.875 1880 84.3650
940627 46.750 44.250 46.625 1481.7 69.0843
940629 46.625 45.250 45.500 1436.5 65.3607
940630 45.875 44.500 44.625 1778.9 79.3834
940705 45.125 44.500 44.625 1472.1 0.0000
940706 44.375 43.375 44.000 2896.2 127.4328
940707 44.500 43.750 44.375 1882 83.5138
940708 45.125 43.875 44.875 1661.4 74.5553
940711 45.000 44.000 44.750 1366.8 61.1643
940712 50.500 46.250 50.000 8406.7 420.3350
940713 50.250 49.000 49.000 2894.3 141.8207
940714 50.750 49.750 50.250 4683 235.3208
940715 50.000 48.500 48.875 2592.7 126.7182
940718 50.125 49.250 50.000 2204.3 110.2150
940719 50.500 49.500 49.500 2308.9 114.2905
940720 49.875 48.625 49.375 1398 69.0263
940721 50.000 48.875 48.875 1277.7 62.4476
940722 49.750 49.250 49.750 1126.7 56.0533
940725 50.250 47.875 49.875 869.4 43.3613
940726 50.125 49.250 49.875 1301.2 64.8974
940728 52.250 50.875 51.875 2055.2 106.6135
940729 53.250 52.000 53.125 2383.1 126.6022
940801 53.375 51.875 51.875 1750 90.7812
940802 52.875 52.000 52.375 2213.2 115.9163
940803 53.125 52.125 53.000 977.4 51.8022
940804 53.500 52.500 52.500 1282.2 67.3155
940805 52.875 51.750 52.625 1246.9 65.6181
940808 53.375 52.625 53.375 913.5 48.7581
940809 53.750 52.875 53.500 1423.4 76.1519
940810 54.125 53.250 54.000 1741.2 94.0248
940811 54.625 53.375 53.750 1621.6 87.1610
940812 53.625 53.000 53.375 1003.4 53.5565
940815 53.500 52.625 52.750 770.6 40.6491
940816 53.250 52.250 53.000 1479.5 78.4135
940817 53.875 52.750 53.125 1714.5 91.0828
940818 53.125 52.250 52.500 1279.8 67.1895
940819 53.000 52.250 52.625 1016.7 53.5038
940822 53.250 52.250 52.750 708.5 37.3734
940823 53.500 52.750 52.750 838.9 44.2520
940824 53.250 52.500 53.000 1390.2 73.6806
940829 55.375 54.375 54.375 1727.4 93.9274
940830 55.500 53.000 55.500 2137.8 118.6479
940831 55.125 53.750 54.000 2189.2 118.2168
940901 53.250 52.250 52.750 3061.5 161.4941
940902 52.750 51.625 51.875 1373 71.2244
940906 53.250 51.875 53.250 1099.7 58.5590
940907 53.750 52.750 53.750 1922.8 103.3505
940908 53.750 53.375 53.500 979.6 52.4086
940909 52.625 52.000 52.250 1444.2 75.4595
940912 52.625 52.250 52.375 716.2 37.5110
940913 53.500 53.000 53.125 1335.9 70.9697
940914 53.375 52.875 53.250 707.5 37.6744
940916 54.625 53.625 54.500 2100.6 114.4827
940919 55.250 54.375 54.500 1515.4 82.5893
940920 54.500 53.500 53.500 1418.2 75.8737
940921 53.750 52.250 52.750 1856 97.9040
940922 53.125 52.625 52.875 1474.6 77.9695
940923 53.375 52.625 52.625 1228.2 64.6340
940926 52.875 52.125 52.500 1185.4 62.2335
940927 52.875 52.125 52.375 1373.2 71.9214
940928 52.625 51.875 52.000 1679.5 87.3340
940929 53.125 51.500 53.000 1899.9 100.6947
940930 53.625 52.500 52.750 1496 78.9140
941003 53.375 52.625 52.625 1176.6 61.9186
941004 52.750 50.500 51.000 2892.9 147.5379
941005 50.500 49.000 50.000 4821.8 241.0900
941006 50.625 49.000 49.125 3257.6 160.0296
941007 50.875 49.250 50.750 1948.2 98.8712
941010 52.750 50.875 52.750 1871.3 98.7111
941011 54.875 53.875 53.875 4495.6 242.2004
941012 54.500 53.250 54.000 2265 122.3100
941013 54.875 54.000 54.250 1987.2 107.8056
941014 54.250 53.625 54.000 1748.2 94.4028
941017 54.500 53.750 54.125 939.8 50.8667
941018 54.500 53.750 54.500 1321 71.9945
941019 56.125 54.250 56.125 3056.2 171.5292
941020 56.875 55.500 56.125 2288.1 128.4196
941021 56.375 55.625 56.250 1539.2 86.5800
941024 57.000 55.750 55.750 1529.6 85.2752
941025 56.000 55.125 55.250 1276.1 70.5045
941027 57.250 56.125 56.375 2191.8 0.0000
941028 58.625 56.375 58.500 2154.2 126.0207
941031 59.000 58.500 58.750 967.4 56.8347
941101 59.375 58.500 59.375 1800.7 106.9166
941102 60.250 59.125 59.500 2362.1 140.5450
941103 60.500 59.375 59.875 2207.2 132.1561
941104 60.250 58.375 58.500 1691.5 98.9527
941107 59.250 56.250 56.500 2604.6 147.1599
941108 57.500 56.750 57.375 1670.2 95.8277
941114 59.375 58.125 59.250 1353.9 80.218575
941115 59.875 58.875 59.625 2043.1 121.8198
941116 60.750 59.750 60.250 2104.2 126.7780
941117 61.125 59.875 61.000 2397.1 146.2231
941118 60.750 59.625 60.250 2102.2 126.6576
941121 60.750 58.875 59.000 1614 95.2260
941122 58.375 57.000 57.000 7171.3 408.7641
941123 56.500 55.000 56.000 5873.5 328.9160
941125 56.875 56.125 56.625 1003.5 56.8232
941128 57.250 56.750 56.750 2286 129.7305
941129 57.125 56.500 57.000 2026.8 115.5276
941130 58.500 56.375 56.625 2474.6 140.1242
941201 57.750 56.000 56.125 2495.6 140.0656
941202 57.375 55.625 57.250 1590.3 91.0447
941205 58.125 57.000 57.250 1190.5 68.1561
941206 57.625 56.000 57.625 1738.9 100.2041
941207 57.125 55.875 56.000 1378.3 77.1848
941208 56.500 53.625 53.750 2805 150.7688
941209 55.750 53.625 55.375 3054.3 169.1319
941212 56.000 54.875 55.875 1916.9 107.1068
941213 56.250 55.000 55.375 1529.7 84.7071
941214 56.500 54.625 56.000 2185.5 122.3880
941215 56.625 55.875 56.125 1588 89.1265
941216 56.875 56.000 56.250 2439.8 137.2388
941219 56.625 55.125 55.625 1704.4 94.8072
941220 56.750 55.500 55.500 1866.4 103.5852
941221 58.000 56.375 57.625 2086.9 120.2576
941222 58.125 57.250 57.875 1440.4 83.3632
941223 58.375 57.625 57.875 689.3 39.8932
941228 58.875 58.000 58.375 907 52.9461
941229 59.000 58.250 59.000 876.7 51.7253
941230 59.000 57.875 58.000 757 43.9060
950103 58.000 56.500 57.000 1516 86.4120
950104 57.500 55.875 56.812 1699.3 96.5406
950105 58.125 56.500 57.375 2100.4 120.5105
950106 58.250 57.375 58.000 3605.8 209.1364
950109 59.375 58.125 58.875 3216.1 189.3479
950110 63.000 61.750 61.750 5787.4 357.3720
950111 62.125 60.750 60.750 2711.9 164.7479
950112 62.125 60.250 62.125 2083.8 129.4561
950113 62.500 61.750 62.125 1691.9 105.1093
950116 62.875 61.750 62.625 1615.6 101.1769
950117 62.875 61.875 62.500 1615.1 100.9437
950118 63.125 62.000 62.500 1384.0 86.5000
950119 62.500 61.125 62.250 1285.1 79.9975
950120 62.125 61.125 61.125 1592.3 97.3293
950123 61.250 59.500 61.000 2589.5 157.9595
950124 61.500 60.750 61.125 736.9 45.0430
950125 61.500 60.500 60.750 1845.6 112.1202
950126 60.875 59.875 60.000 1230.2 73.8120
950127 60.750 59.812 60.375 1567.6 94.6439
950130 60.625 58.750 59.000 2337 137.8830
950131 59.500 58.375 59.250 2442.7 144.7300
950201 61.000 59.125 60.750 1731.1 105.1643
950202 61.250 60.375 60.625 1154.8 70.0097
950203 62.000 61.125 61.250 2062.2 126.3097
950206 62.500 61.375 61.875 1945.0 120.3469
950207 62.125 61.250 61.500 1751.7 107.7296
950208 61.250 60.500 61.125 2619.5 160.1169
950209 62.000 61.375 61.500 3222.6 198.1899
950210 62.500 61.625 62.250 2587.8 161.0906
950213 62.375 61.625 61.625 1400.1 86.2812
950214 62.125 61.125 61.500 1812.3 111.4565
950215 62.125 61.125 61.750 1955 120.7212
950216 64.750 61.750 64.250 2788.0 179.1290
950217 60.500 56.875 57.875 9054.2 524.0118
950221 59.000 58.375 58.875 7744.7 455.9692
950222 59.500 57.625 58.000 4549.8 263.8884
950223 58.750 56.000 56.500 6479.2 366.0748
950224 56.750 55.125 55.875 4772 266.6355
950227 56.750 55.500 55.500 3261.8 181.0299
950228 57.750 55.625 57.500 3533.5 203.1763
950301 58.375 57.125 58.125 3010.1 174.9621
950302 58.375 57.125 58.000 2358.1 136.7698
950303 59.000 57.750 58.625 2061.3 120.8437
950306 58.375 57.250 57.625 2336.5 134.6408
950307 57.875 56.000 56.750 3612.7 205.0207
950308 57.125 55.750 56.500 2787 157.4655
950309 57.250 56.000 56.000 3130.5 175.3080
950310 56.750 55.875 56.375 2300.3 129.6794
950313 58.000 56.625 57.875 2379.6 137.7193
950314 59.125 58.375 58.625 2957.3 173.3717
950315 58.250 56.625 56.875 3371.5 191.7541
950316 57.125 56.000 56.375 3362 189.5327
950317 56.000 55.125 55.375 5261 291.3279
950320 55.875 54.000 54.125 5068.5 274.3326
950321 54.500 53.000 53.375 7793.7 415.9887
950322 54.500 53.375 54.375 4160.3 226.2163
950323 55.250 53.750 54.125 4270.4 231.1354
950324 55.875 54.625 55.375 3915.8 216.8374
950327 56.625 55.875 56.625 3195 180.9169
950328 57.875 56.625 56.750 3623.7 205.6450
950329 57.500 54.500 57.375 4892.6 280.7129
950330 57.500 55.125 55.250 4118.7 227.5582
950331 55.000 54.000 54.625 4489.9 245.2608
950403 55.000 53.750 53.875 2787.9 150.1981
950404 54.375 53.000 53.375 4474.8 238.8425
950405 55.000 53.625 54.375 5491.2 298.5840
950406 55.500 54.750 55.250 3119.0 172.3247
950407 55.750 54.750 55.625 2481.7 138.0446
950410 56.750 55.625 56.000 3625.3 203.0168
950411 56.125 54.250 54.500 11497.4 626.6083
950412 54.875 54.125 54.500 5250 286.1250
950413 55.625 54.625 54.875 4550.1 249.6867
950414 55.625 54.625 54.875 4550.1 249.6867
950417 55.125 53.000 53.125 6211.0 329.9594
950418 53.875 52.375 52.750 5203.9 274.5057
950419 53.250 51.500 52.500 4532.7 237.9667
950420 53.875 52.000 52.375 3693.3 193.4366
950421 54.500 51.750 52.250 3999.7 208.9843
950424 54.500 52.375 54.250 3872.1 210.0614
950425 56.250 55.000 55.875 5637.9 315.0177
950426 57.875 55.625 57.500 4397.8 252.8735
950427 58.125 56.375 57.125 3432.4 196.0759
950428 57.375 56.625 56.875 2568.4 146.0778
950501 57.625 56.250 56.375 2806.6 158.2221
950502 56.875 55.500 56.750 2617.8 148.5602
950503 58.000 56.625 57.750 3593.5 207.5246
950504 59.250 57.250 58.125 5425.1 315.3339
950505 58.375 57.500 58.000 2348.9 136.2362
950508 59.000 57.750 58.375 2209.6 128.9854
950509 58.875 57.250 57.875 3582.5 207.3372
950510 58.750 57.375 58.375 2796.7 163.2574
950511 59.000 58.125 59.000 2379.9 140.4141
950512 59.875 58.625 59.000 3109.1 183.4369
950515 61.125 59.125 61.000 3814.3 232.6723
950516 61.750 60.750 61.125 2765.7 169.0534
950517 61.250 59.750 60.125 2721.7 163.6422
950518 60.125 59.000 59.000 3308.2 195.1838
950519 58.875 58.000 58.625 2498.1 146.4511
950522 60.250 58.750 59.750 1956.3 116.8889
950523 62.125 60.500 62.125 3703.6 230.0862
950524 64.000 61.875 62.375 5442.8 339.4947
950525 62.375 61.500 61.750 2151.2 132.8366
950526 62.000 59.750 60.625 2417.2 146.5428
950530 61.125 58.625 58.875 3551.5 209.0946
950531 60.000 58.250 59.875 3277.2 196.2223
950601 61.375 59.750 61.125 2288.0 139.8540
950602 62.875 59.750 60.000 5066.6 303.9960
950605 61.250 59.625 59.875 3182.3 190.5402
950606 61.125 59.875 60.000 3306.1 198.3660
950607 60.125 59.125 59.375 2514.0 149.2688
950608 60.625 59.500 60.625 2429.4 147.2824
950609 61.000 59.875 60.500 2023.5 122.4218
950612 61.000 60.250 60.500 1226.5 74.2032
950613 61.375 60.625 61.000 2586.1 157.7521
950614 61.125 60.375 60.625 1744.5 105.7603
950615 61.375 60.000 60.500 2917.3 176.4967
950616 61.000 60.375 60.625 3166.3 191.9569
950619 63.875 61.250 63.875 4505.6 287.7952
950620 65.250 63.750 64.750 4670.1 302.3890
950621 65.375 64.125 65.250 3674.2 239.7415
950622 67.125 64.875 66.875 3849.9 257.4621
950623 67.375 66.000 67.250 2311.1 155.4215
950626 67.250 65.500 66.125 2882.3 190.5921
950627 66.625 65.375 65.500 2694.0 176.4570
950628 65.250 63.750 64.500 3414.1 220.2094
950629 67.000 64.500 66.250 3135.5 207.7269
950630 67.875 66.625 67.125 2705.7 181.6201
950703 67.875 66.625 67.125 2705.7 181.6201
950704 67.875 66.625 67.125 2705.7 181.6201
950705 67.875 66.625 67.125 2705.7 181.6201
950706 67.875 66.625 67.125 2705.7 181.6201
950707 67.875 66.625 67.125 2705.7 181.6201
950708 67.875 66.625 67.125 2705.7 181.6201
950710 70.625 69.500 70.125 2799.5 196.3149
950711 70.750 68.000 70.500 4217.5 297.3338
950712 75.750 73.250 75.625 7201.8 544.6361
950713 76.000 74.250 75.250 3772.1 283.8505
950714 76.125 73.750 75.750 3066.1 232.2571
950717 78.875 76.250 77.625 3689.1 286.3664
950718 77.000 74.625 75.500 4662.3 352.0037
950719 75.750 67.500 72.875 8114.9 591.3733
950720 73.250 71.125 73.250 3817.6 279.6392
950721 76.500 73.750 75.875 4958.7 376.2414
950724 79.000 75.875 78.250 2546.3 199.2480
950725 80.125 78.500 78.625 3431.7 269.8174
950726 79.750 78.500 79.000 2331.6 184.1964
950727 79.750 78.375 78.875 1766.4 139.3248
950728 78.875 76.750 77.875 1585.7 123.4864
950731 77.250 76.250 76.500 2184.8 167.1372
950801 76.750 73.250 74.875 3556.3 266.2780
950802 75.875 73.875 73.875 3938.6 290.9641
950803 75.000 72.125 74.750 3063.3 228.9817
950804 75.750 74.625 75.125 1363.0 102.3954
950807 75.875 75.125 75.125 1076.9 80.9021
950808 76.125 75.375 75.875 1427.3 108.2964
950809 77.250 76.125 76.750 1783.4 136.8760
950810 77.250 75.375 75.375 1544.7 116.4318
950811 76.750 75.625 76.750 1461.2 112.1471
950814 78.000 76.250 78.000 1354.6 105.6588
950815 78.250 76.875 78.000 1415.4 110.4012
950816 78.625 77.375 78.375 1348.2 105.6652
950817 78.375 77.000 77.250 1638.5 126.5741
950818 77.875 76.375 76.875 1610.2 123.7841
950821 77.375 73.875 74.000 1869.8 138.3652
950822 75.750 74.000 75.500 1947.1 147.0060
950823 75.625 74.750 75.250 1384.9 104.2137
950824 75.500 73.750 74.875 1676.6 125.5354
950825 74.875 72.750 72.750 2070.6 150.6361
950828 73.000 70.750 70.875 2608.0 184.8420
950829 73.000 68.625 72.875 4720.7 344.0210
950830 73.625 72.125 72.750 2091.1 152.1275
950831 75.000 72.750 74.625 2414.0 180.1447
950901 76.000 74.250 74.375 2086.0 155.1463
950904 76.000 74.250 74.500 2138.7 159.3331
950905 78.000 74.625 77.750 2185.4 169.9149
950906 78.875 77.125 78.000 2426.1 189.2358
950907 78.875 77.875 78.375 2266.5 177.6369
950908 79.750 77.625 79.625 2500.9 199.1342
950911 80.250 78.750 79.125 1932.5 152.9091
950912 79.500 78.250 78.375 1931.9 151.4127
950913 80.500 76.750 79.875 2410.1 192.5067
950914 80.875 79.000 79.875 2469.5 197.2513
950915 80.000 77.750 78.750 3136.8 247.0230
950918 81.750 78.500 81.500 2933.2 239.0558
950919 82.250 80.625 81.250 2729.0 221.7312
950920 82.500 80.500 80.500 1761.0 141.7605
950921 80.500 78.250 78.250 2091.1 163.6286
950922 78.625 77.750 77.875 909.3 70.8117
950925 79.375 77.125 77.750 1756.3 136.5523
950926 78.125 76.625 77.000 2182.1 168.0217
950927 76.750 74.125 76.375 2964.2 226.3908
950928 78.125 75.625 77.750 2920.2 227.0455
950929 78.500 76.125 76.375 2003.9 153.0479
951002 77.375 75.875 76.375 1164.0 88.9005
951003 77.000 74.250 74.875 2705.6 202.5818
951004 74.250 71.750 72.000 3254.0 234.2880
951005 73.500 71.500 71.875 4560.4 327.7788
951006 72.750 68.375 68.750 6355.4 436.9337
951009 70.875 67.250 69.000 7835.3 540.6357
951010 65.125 60.500 64.000 18605.2 1190.7328
951011 65.625 64.125 64.375 7057.0 454.2944
951012 65.125 63.500 64.000 5203.3 333.0112
951013 64.500 62.500 63.250 6521.6 412.4912
951016 64.500 63.000 64.375 4223.2 271.8685
951017 67.250 64.500 67.125 4447.4 298.5317
951018 68.875 66.875 67.500 4933.0 332.9775
951019 66.750 64.375 65.000 7588.3 493.2395
951020 65.500 63.875 64.375 3586.7 230.8938
951023 65.875 63.750 65.375 2538.8 165.9741
951024 66.375 64.875 65.500 3066.9 200.8820
951025 65.875 64.000 64.125 3074.4 197.1459
951026 65.000 62.250 64.750 3286.3 212.7879
951027 66.250 64.625 65.875 2676.6 176.3210
951030 67.000 65.250 65.375 3012.7 196.9553
951031 66.500 65.125 65.750 3112.1 204.6206
951101 65.750 64.375 65.000 2912.8 189.3320
951102 67.250 65.125 67.250 2946.1 198.1252
951103 68.500 67.125 68.375 3008.1 205.6788
951106 68.500 66.625 66.625 2053.7 136.8278
951107 66.625 64.625 66.250 3876.0 256.7850
951108 67.125 64.125 64.750 3956.4 256.1769
951109 67.750 66.125 67.625 2873.2 194.3002
951110 68.625 66.625 67.750 2450.3 166.0078
951113 67.750 65.750 66.000 1995.7 131.7162
951114 65.750 64.000 64.125 3219.0 206.4184
951115 64.500 62.625 63.875 5300.9 338.5950
951116 64.625 63.000 63.500 3415.2 216.8652
951117 63.625 62.000 63.625 3991.3 253.9465
951120 64.250 62.000 62.500 3130.0 195.6250
951121 62.375 60.125 61.125 6393.4 390.7966
951122 61.875 59.750 59.875 5680.8 340.1379
951124 62.000 59.250 62.000 2591.9 160.6978
951127 62.375 61.125 61.375 4122.8 253.0369
951128 65.000 61.125 64.625 4335.8 280.2011
951129 62.625 60.875 61.125 733.4 44.8291
951130 62.625 60.750 61.500 5587.6 343.6374
951201 60.750 59.875 60.375 5710.2 344.7533
951204 61.250 59.750 60.750 4321.8 262.5494
951205 61.625 60.000 60.750 4230.6 257.0090
951206 61.500 60.000 60.125 4399.8 264.5380
951207 61.375 60.125 61.000 3477.6 212.1336
951208 61.500 59.500 61.375 5815.4 356.9202
951211 62.375 61.625 62.125 3157.7 196.1721
951212 62.500 61.250 61.500 2177.7 133.9286
951213 61.250 59.875 59.875 4679.3 280.1731