美股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

康卡斯特

35.56

+0.06000.17%

盤前：35.53-0.0300-0.08%09:08 EST

成交量：2,453.61萬

成交額：8.70億

市值：1,344.53億

市盈率：8.59

高：35.69

開：35.32

低：34.97

收：35.50

資料載入中...

總覽公司新聞資訊公告

no data

沒有相關數據

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/CMCSA/filings?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"CMCSA"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"CMCSA\",,,,,undefined,":{"symbol":"CMCSA","market":"US","secType":"STK","nameCN":"康卡斯特","latestPrice":35.56,"timestamp":1741208400000,"preClose":35.5,"halted":0,"volume":24536145,"hourTrading":{"tag":"盘前","latestPrice":35.53,"preClose":35.56,"latestTime":"09:08 EST","volume":587869,"amount":20902666.975575,"timestamp":1741270132595},"delay":0,"changeRate":0.00169,"change":0.06,"floatShares":3742329884,"shares":3781022601,"eps":4.14,"lyrEps":4.167824,"pbRate":1.57,"amount":869881788.895875,"amplitude":0.020282,"volumeRatio":0.9290678531275398,"dividePrice":1.24,"prevYearClose":37.53,"fiveDayClose":35.1,"twentyDayClose":33.55,"impliedVol":0.3123,"impliedVolPercentile":0.5301},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"CMCSA\",,,,,undefined,":{"symbol":"CMCSA","floatShares":3742329884,"roa":"5.48%","roe":"18.71%","lyrEps":4.167824,"volumeRatio":0.9290678531275398,"shares":3781022601,"dividePrice":1.24,"high":35.69,"amplitude":0.020282,"preClose":35.5,"low":34.97,"week52Low":32.5,"pbRate":"1.57","psRate":"1.09","week52High":45.31,"institutionHeld":0.6998,"latestPrice":35.56,"committee":0.507389,"eps":4.14,"divideRate":0.034871,"volume":24536145,"delay":0,"ttmEps":4.14,"open":35.32,"prevYearClose":37.53,"prevWeekClose":35.88,"prevMonthClose":35.88,"prevQuarterClose":37.53,"fiveDayClose":35.1,"twentyDayClose":33.55,"sixtyDayClose":42.55},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/CMCSA\",params:#limit:5,,,undefined,":[{"date":"2025-04-02","symbol":"CMCSA","amount":0.33,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-04-02","defaultRemindTime":1743600600000,"name":"康卡斯特","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-04-23","payableDate":"2025-04-02","currency":"USD","dateTimestamp":1743566400000,"payDate":"2025-04-23"},{"market":"US","date":"2025-01-30","symbol":"CMCSA","fiscalQuarterEnding":"2024/12","expectedEps":0.88,"name":null,"time":"盤前","type":"earning","dateTimestamp":1738213200000,"reportTimeType":"pre","actualEps":0.96},{"date":"2025-01-08","symbol":"CMCSA","amount":0.31,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-01-08","defaultRemindTime":1736346600000,"name":"康卡斯特","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-29","payableDate":"2025-01-08","currency":"USD","dateTimestamp":1736312400000,"payDate":"2025-01-29"},{"market":"US","date":"2024-10-31","symbol":"CMCSA","fiscalQuarterEnding":"2024/09","expectedEps":1.06,"name":null,"time":"盤前","type":"earning","dateTimestamp":1730347200000,"reportTimeType":"pre","actualEps":1.12},{"date":"2024-10-02","symbol":"CMCSA","amount":0.31,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-10-02","defaultRemindTime":1727875800000,"name":"康卡斯特","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-23","payableDate":"2024-10-02","currency":"USD","dateTimestamp":1727841600000,"payDate":"2024-10-23"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"CMCSA\",market:\"US\",,,undefined,":[{"executeDate":"2015-03-30","recordDate":"2015-04-01","paymentDate":"2015-04-22","value":0.25,"currency":"USD"},{"executeDate":"2015-06-29","recordDate":"2015-07-01","paymentDate":"2015-07-22","value":0.25,"currency":"USD"},{"executeDate":"2015-10-05","recordDate":"2015-10-07","paymentDate":"2015-10-28","value":0.25,"currency":"USD"},{"executeDate":"2016-01-04","recordDate":"2016-01-06","paymentDate":"2016-01-27","value":0.25,"currency":"USD"},{"executeDate":"2016-04-04","recordDate":"2016-04-06","paymentDate":"2016-04-27","value":0.275,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"CMCSA\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.129,"buy":0.3871,"hold":0.4839,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.3871,"analysts":31,"updateTime":1738645200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/CMCSA\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"CMCSA","date":"2025-03-05","current":8.289668,"percent":0.011447,"low":7.750256,"twenty":10.967439,"median":15.928715,"eighty":24.440023,"high":33.097827,"avg":17.863426,"sd":7.038942,"marketCap":134226302335},"quantilePoints":[{"date":"2020-03-06","current":14.077201,"twenty":13.849017,"median":17.69121,"eighty":22.175197,"marketCap":183806008618},{"date":"2020-03-13","current":13.714548,"twenty":13.217296,"median":17.668295,"eighty":22.1031,"marketCap":179070852587},{"date":"2020-03-20","current":11.636269,"twenty":12.390169,"median":17.641422,"eighty":22.070031,"marketCap":151934766103},{"date":"2020-03-27","current":12.054715,"twenty":11.873388,"median":17.551208,"eighty":22.04694,"marketCap":157398407677},{"date":"2020-04-03","current":11.838518,"twenty":11.692062,"median":17.492405,"eighty":22.02265,"marketCap":154575526197},{"date":"2020-04-09","current":13.250771,"twenty":11.70601,"median":17.474473,"eighty":22.01004,"marketCap":173015316510},{"date":"2020-04-17","current":13.278667,"twenty":11.692062,"median":17.457157,"eighty":21.990902,"marketCap":173379559281},{"date":"2020-04-24","current":12.989515,"twenty":11.692062,"median":17.416996,"eighty":21.969909,"marketCap":169604097084},{"date":"2020-05-01","current":14.486529,"twenty":11.692062,"median":17.380297,"eighty":21.936658,"marketCap":168782548713},{"date":"2020-05-08","current":14.312205,"twenty":11.692062,"median":17.338752,"eighty":21.922854,"marketCap":166751498573},{"date":"2020-05-15","current":14.071285,"twenty":11.692062,"median":17.294061,"eighty":21.905239,"marketCap":163944541638},{"date":"2020-05-22","current":15.175991,"twenty":11.692062,"median":17.266762,"eighty":21.881823,"marketCap":176815466121},{"date":"2020-05-29","current":15.512887,"twenty":11.692062,"median":17.220062,"eighty":21.856087,"marketCap":180740641672},{"date":"2020-06-05","current":16.488318,"twenty":11.692062,"median":17.188567,"eighty":21.836569,"marketCap":192105394141},{"date":"2020-06-12","current":15.458043,"twenty":11.692062,"median":17.148616,"eighty":21.795473,"marketCap":180101659606},{"date":"2020-06-19","current":15.317017,"twenty":11.692062,"median":17.075671,"eighty":21.748355,"marketCap":178458562863},{"date":"2020-06-26","current":15.140734,"twenty":11.692062,"median":17.013852,"eighty":21.718527,"marketCap":176404691935},{"date":"2020-07-02","current":15.375778,"twenty":11.692062,"median":16.969355,"eighty":21.70172,"marketCap":179143186506},{"date":"2020-07-10","current":15.86937,"twenty":11.692062,"median":16.885873,"eighty":21.683816,"marketCap":184894025105},{"date":"2020-07-17","current":16.523575,"twenty":11.692062,"median":16.845485,"eighty":21.621325,"marketCap":192516168327},{"date":"2020-07-24","current":16.98191,"twenty":11.692062,"median":16.810187,"eighty":21.566471,"marketCap":197856232740},{"date":"2020-07-31","current":16.980607,"twenty":11.692062,"median":16.810187,"eighty":21.509329,"marketCap":195514706279},{"date":"2020-08-07","current":16.984574,"twenty":11.692062,"median":16.796658,"eighty":21.409416,"marketCap":195560387285},{"date":"2020-08-14","current":17.365448,"twenty":11.692062,"median":16.796658,"eighty":21.351646,"marketCap":199945763874},{"date":"2020-08-21","current":17.087727,"twenty":11.692062,"median":16.796658,"eighty":21.169023,"marketCap":196748093444},{"date":"2020-08-28","current":17.678875,"twenty":11.692062,"median":16.796658,"eighty":21.148406,"marketCap":203554563359},{"date":"2020-09-04","current":17.627298,"twenty":11.692062,"median":16.796658,"eighty":21.052482,"marketCap":202960710280},{"date":"2020-09-11","current":17.722516,"twenty":11.692062,"median":16.796658,"eighty":20.96765,"marketCap":204057054427},{"date":"2020-09-18","current":17.956595,"twenty":11.692062,"median":16.796658,"eighty":20.933837,"marketCap":206752233789},{"date":"2020-09-25","current":18.309696,"twenty":11.692062,"median":16.796658,"eighty":20.882543,"marketCap":210817843336},{"date":"2020-10-02","current":17.912953,"twenty":11.692062,"median":16.796658,"eighty":20.805616,"marketCap":206249742722},{"date":"2020-10-09","current":17.79393,"twenty":11.692062,"median":16.796658,"eighty":20.739089,"marketCap":204879312537},{"date":"2020-10-16","current":18.075618,"twenty":11.692062,"median":16.796658,"eighty":20.679725,"marketCap":208122663973},{"date":"2020-10-23","current":17.877246,"twenty":11.692062,"median":16.796658,"eighty":20.633584,"marketCap":205838613666},{"date":"2020-10-30","current":18.734165,"twenty":11.692062,"median":16.794578,"eighty":20.602729,"marketCap":193261650067},{"date":"2020-11-06","current":19.74982,"twenty":11.692062,"median":16.794578,"eighty":20.594235,"marketCap":203739140092},{"date":"2020-11-13","current":21.732341,"twenty":11.692062,"median":16.794578,"eighty":20.600586,"marketCap":224190834595},{"date":"2020-11-20","current":21.807739,"twenty":11.692062,"median":16.794578,"eighty":20.633584,"marketCap":224968639531},{"date":"2020-11-27","current":22.952014,"twenty":11.692062,"median":16.794578,"eighty":20.657805,"marketCap":236772973271},{"date":"2020-12-04","current":22.925403,"twenty":11.692062,"median":16.794578,"eighty":20.702803,"marketCap":236498453881},{"date":"2020-12-11","current":22.58833,"twenty":11.692062,"median":16.794578,"eighty":20.805616,"marketCap":233021208284},{"date":"2020-12-18","current":22.575024,"twenty":11.692062,"median":16.823104,"eighty":20.882543,"marketCap":232883948589},{"date":"2020-12-24","current":22.344395,"twenty":11.692062,"median":16.854242,"eighty":20.933837,"marketCap":230504780548},{"date":"2020-12-31","current":23.2403,"twenty":11.692062,"median":16.896002,"eighty":21.07121,"marketCap":239746933322},{"date":"2021-01-08","current":22.858875,"twenty":11.692062,"median":16.969355,"eighty":21.168163,"marketCap":235812155408},{"date":"2021-01-15","current":21.594851,"twenty":11.692062,"median":16.987268,"eighty":21.28608,"marketCap":222772484416},{"date":"2021-01-22","current":21.590416,"twenty":11.692062,"median":17.013852,"eighty":21.397326,"marketCap":222726731185},{"date":"2021-01-29","current":21.530166,"twenty":11.692062,"median":17.060081,"eighty":21.466804,"marketCap":226798768793},{"date":"2021-02-05","current":22.224923,"twenty":11.692062,"median":17.096267,"eighty":21.572854,"marketCap":234117336950},{"date":"2021-02-12","current":23.146794,"twenty":11.692062,"median":17.138416,"eighty":21.631805,"marketCap":243828328035},{"date":"2021-02-19","current":22.655419,"twenty":11.692062,"median":17.160001,"eighty":21.683816,"marketCap":238652186561},{"date":"2021-02-26","current":22.925023,"twenty":11.692062,"median":17.192433,"eighty":21.713456,"marketCap":241492193387},{"date":"2021-03-05","current":23.955606,"twenty":11.678114,"median":17.197367,"eighty":21.728493,"marketCap":252348348515},{"date":"2021-03-12","current":24.825295,"twenty":11.678114,"median":17.212465,"eighty":21.788161,"marketCap":261509660859},{"date":"2021-03-19","current":24.116498,"twenty":11.678114,"median":17.212465,"eighty":21.797182,"marketCap":254043191299},{"date":"2021-03-26","current":23.994742,"twenty":11.692062,"median":17.213575,"eighty":21.836881,"marketCap":252760607570},{"date":"2021-04-01","current":23.807758,"twenty":11.692062,"median":17.213575,"eighty":21.856167,"marketCap":250790925417},{"date":"2021-04-09","current":23.294641,"twenty":11.678114,"median":17.212465,"eighty":21.901727,"marketCap":245385751134},{"date":"2021-04-16","current":23.964302,"twenty":11.678114,"median":17.212465,"eighty":21.91879,"marketCap":252439961638},{"date":"2021-04-23","current":23.721605,"twenty":11.678114,"median":17.212465,"eighty":21.931184,"marketCap":249883389316},{"date":"2021-04-30","current":22.018551,"twenty":11.678114,"median":17.214685,"eighty":21.959113,"marketCap":257969338299},{"date":"2021-05-07","current":22.787141,"twenty":11.678114,"median":17.214685,"eighty":21.973205,"marketCap":266974145121},{"date":"2021-05-14","current":23.01066,"twenty":11.678114,"median":17.214685,"eighty":21.992182,"marketCap":269592889962},{"date":"2021-05-21","current":21.598963,"twenty":11.678114,"median":17.234522,"eighty":21.992182,"marketCap":253053448860},{"date":"2021-05-28","current":22.485195,"twenty":11.678114,"median":17.234522,"eighty":22.004755,"marketCap":263436542441},{"date":"2021-06-04","current":22.351868,"twenty":11.678114,"median":17.234522,"eighty":22.019968,"marketCap":261874484115},{"date":"2021-06-11","current":22.304811,"twenty":11.678114,"median":17.234522,"eighty":22.045385,"marketCap":261323169411},{"date":"2021-06-18","current":22.238148,"twenty":11.678114,"median":17.234522,"eighty":22.064357,"marketCap":260542140248},{"date":"2021-06-25","current":22.124428,"twenty":11.678114,"median":17.234522,"eighty":22.078557,"marketCap":259209796381},{"date":"2021-07-02","current":22.908704,"twenty":11.678114,"median":17.234522,"eighty":22.094321,"marketCap":268398374771},{"date":"2021-07-09","current":22.75577,"twenty":11.678114,"median":17.234522,"eighty":22.121037,"marketCap":266606601985},{"date":"2021-07-16","current":22.567544,"twenty":11.678114,"median":17.234522,"eighty":22.15697,"marketCap":264401343172},{"date":"2021-07-23","current":22.885176,"twenty":11.678114,"median":17.234522,"eighty":22.180344,"marketCap":268122717420},{"date":"2021-07-30","current":21.660055,"twenty":11.678114,"median":17.234522,"eighty":22.183841,"marketCap":270014241182},{"date":"2021-08-06","current":21.608509,"twenty":11.678114,"median":17.234522,"eighty":22.183841,"marketCap":269371677970},{"date":"2021-08-13","current":21.840463,"twenty":11.678114,"median":17.234522,"eighty":22.183841,"marketCap":272263212424},{"date":"2021-08-20","current":21.873599,"twenty":11.678114,"median":17.234522,"eighty":22.183841,"marketCap":272676288774},{"date":"2021-08-27","current":21.869917,"twenty":11.678114,"median":17.234522,"eighty":22.183841,"marketCap":272630391402},{"date":"2021-09-03","current":22.724096,"twenty":11.678114,"median":17.234522,"eighty":22.19815,"marketCap":283278581773},{"date":"2021-09-10","current":21.833099,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":272171417679},{"date":"2021-09-17","current":21.026784,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":262119893148},{"date":"2021-09-24","current":20.706467,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":258126821758},{"date":"2021-10-01","current":21.063602,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":262578866871},{"date":"2021-10-08","current":20.139469,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":251058626426},{"date":"2021-10-15","current":19.889107,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":247937605110},{"date":"2021-10-22","current":19.962743,"twenty":11.678114,"median":17.234522,"eighty":22.20191,"marketCap":248855552556},{"date":"2021-10-29","current":16.22564,"twenty":11.678114,"median":17.22262,"eighty":22.20191,"marketCap":234979712204},{"date":"2021-11-05","current":17.004899,"twenty":11.678114,"median":17.194848,"eighty":22.20191,"marketCap":246264952125},{"date":"2021-11-12","current":16.878703,"twenty":11.678114,"median":17.163671,"eighty":22.20191,"marketCap":244437382907},{"date":"2021-11-19","current":16.377075,"twenty":11.678114,"median":17.090082,"eighty":22.20191,"marketCap":237172795265},{"date":"2021-11-26","current":16.121528,"twenty":11.678114,"median":17.055988,"eighty":22.20191,"marketCap":233471967599},{"date":"2021-12-03","current":16.336061,"twenty":11.678114,"median":16.984574,"eighty":22.20191,"marketCap":236578835270},{"date":"2021-12-10","current":15.28548,"twenty":11.678114,"median":16.957576,"eighty":22.20191,"marketCap":221364321530},{"date":"2021-12-17","current":15.380127,"twenty":11.678114,"median":16.89181,"eighty":22.20191,"marketCap":222734998443},{"date":"2021-12-23","current":15.783954,"twenty":11.678114,"median":16.866318,"eighty":22.20191,"marketCap":228583219941},{"date":"2021-12-31","current":15.878601,"twenty":11.678114,"median":16.794749,"eighty":22.20191,"marketCap":229953896854},{"date":"2022-01-07","current":15.790264,"twenty":11.692062,"median":16.75799,"eighty":22.201595,"marketCap":228674598402},{"date":"2022-01-14","current":16.304512,"twenty":11.692062,"median":16.704826,"eighty":22.201595,"marketCap":236121942965},{"date":"2022-01-21","current":15.689307,"twenty":11.692062,"median":16.676353,"eighty":22.201595,"marketCap":227212543027},{"date":"2022-01-28","current":16.04399,"twenty":11.692062,"median":16.6546,"eighty":22.192108,"marketCap":227166853797},{"date":"2022-02-04","current":15.793789,"twenty":11.692062,"median":16.640736,"eighty":22.189523,"marketCap":223624251932},{"date":"2022-02-11","current":15.246305,"twenty":11.692062,"median":16.61573,"eighty":22.189523,"marketCap":215872428076},{"date":"2022-02-18","current":14.932542,"twenty":11.692062,"median":16.588641,"eighty":22.180984,"marketCap":211429862358},{"date":"2022-02-25","current":15.070213,"twenty":11.692062,"median":16.575155,"eighty":22.175172,"marketCap":213379151397},{"date":"2022-03-04","current":15.115037,"twenty":11.692062,"median":16.538457,"eighty":22.175172,"marketCap":214013803643},{"date":"2022-03-11","current":14.413873,"twenty":11.692062,"median":16.513856,"eighty":22.175172,"marketCap":204086029231},{"date":"2022-03-18","current":15.018987,"twenty":11.692062,"median":16.49039,"eighty":22.175172,"marketCap":212653834545},{"date":"2022-03-25","current":15.089423,"twenty":11.692062,"median":16.474866,"eighty":22.175172,"marketCap":213651145217},{"date":"2022-04-01","current":15.271918,"twenty":11.692062,"median":16.436389,"eighty":22.175172,"marketCap":216235086502},{"date":"2022-04-08","current":15.182271,"twenty":11.692062,"median":16.421056,"eighty":22.167887,"marketCap":214965782011},{"date":"2022-04-14","current":15.233498,"twenty":11.692062,"median":16.389549,"eighty":22.167887,"marketCap":215691098863},{"date":"2022-04-22","current":14.358575,"twenty":11.692062,"median":16.36881,"eighty":22.144896,"marketCap":203303069218},{"date":"2022-04-29","current":12.387884,"twenty":11.692062,"median":16.338428,"eighty":22.113448,"marketCap":178125386340},{"date":"2022-05-06","current":12.46266,"twenty":11.692062,"median":16.300143,"eighty":22.080909,"marketCap":179200589880},{"date":"2022-05-13","current":12.923779,"twenty":11.692062,"median":16.25499,"eighty":22.061791,"marketCap":185831011705},{"date":"2022-05-20","current":13.088909,"twenty":11.692062,"median":16.245634,"eighty":22.017462,"marketCap":188205419521},{"date":"2022-05-27","current":13.758777,"twenty":11.692062,"median":16.219034,"eighty":21.989589,"marketCap":197837451227},{"date":"2022-06-03","current":13.37555,"twenty":11.692062,"median":16.203229,"eighty":21.976411,"marketCap":192327033088},{"date":"2022-06-10","current":12.970514,"twenty":11.692062,"median":16.184271,"eighty":21.928834,"marketCap":186503013917},{"date":"2022-06-17","current":12.060739,"twenty":11.692062,"median":16.164583,"eighty":21.902951,"marketCap":173421370856},{"date":"2022-06-24","current":12.328687,"twenty":11.678114,"median":16.150276,"eighty":21.854336,"marketCap":177274183538},{"date":"2022-07-01","current":12.553014,"twenty":11.678114,"median":16.139874,"eighty":21.829081,"marketCap":180499794156},{"date":"2022-07-08","current":12.450197,"twenty":11.678114,"median":16.131115,"eighty":21.797182,"marketCap":179021389290},{"date":"2022-07-15","current":12.74307,"twenty":11.678114,"median":16.098046,"eighty":21.749922,"marketCap":183232603152},{"date":"2022-07-22","current":13.272733,"twenty":11.678114,"median":16.074204,"eighty":21.723958,"marketCap":190848628222},{"date":"2022-07-29","current":11.796303,"twenty":11.678114,"median":16.053302,"eighty":21.686246,"marketCap":165584703079},{"date":"2022-08-05","current":12.032103,"twenty":11.678114,"median":16.029946,"eighty":21.602781,"marketCap":168894631845},{"date":"2022-08-12","current":12.576016,"twenty":11.678114,"median":16.00635,"eighty":21.574884,"marketCap":176529534200},{"date":"2022-08-19","current":12.161007,"twenty":11.678114,"median":15.981787,"eighty":21.523092,"marketCap":170704059571},{"date":"2022-08-26","current":11.569935,"twenty":11.609735,"median":15.96968,"eighty":21.46138,"marketCap":162407171464},{"date":"2022-09-02","current":11.242958,"twenty":11.280183,"median":15.955012,"eighty":21.395151,"marketCap":157817403574},{"date":"2022-09-09","current":11.139206,"twenty":10.967544,"median":15.941356,"eighty":21.273722,"marketCap":156361034917},{"date":"2022-09-16","current":10.853102,"twenty":10.75941,"median":15.934662,"eighty":21.172826,"marketCap":152344988014},{"date":"2022-09-23","current":10.010509,"twenty":10.251968,"median":15.91151,"eighty":21.107048,"marketCap":140517509223},{"date":"2022-09-30","current":9.221364,"twenty":9.545825,"median":15.89304,"eighty":20.971818,"marketCap":129440280952},{"date":"2022-10-07","current":9.2025,"twenty":9.357185,"median":15.874203,"eighty":20.889746,"marketCap":129175486650},{"date":"2022-10-14","current":9.447732,"twenty":9.103149,"median":15.843897,"eighty":20.763385,"marketCap":132617812567},{"date":"2022-10-21","current":9.582924,"twenty":9.103149,"median":15.833731,"eighty":20.656395,"marketCap":134515505060},{"date":"2022-10-28","current":25.561234,"twenty":9.103149,"median":15.798856,"eighty":20.631359,"marketCap":138132907773},{"date":"2022-11-04","current":24.801197,"twenty":9.103149,"median":15.798856,"eighty":20.739386,"marketCap":134025669514},{"date":"2022-11-11","current":27.217314,"twenty":9.103149,"median":15.798856,"eighty":20.906758,"marketCap":147082363769},{"date":"2022-11-18","current":27.601332,"twenty":9.103149,"median":15.798856,"eighty":21.002484,"marketCap":149157599943},{"date":"2022-11-25","current":28.521377,"twenty":9.103149,"median":15.798856,"eighty":21.13712,"marketCap":154129519941},{"date":"2022-12-02","current":28.689385,"twenty":9.103149,"median":15.798856,"eighty":21.222496,"marketCap":155037435766},{"date":"2022-12-09","current":28.257364,"twenty":9.103149,"median":15.798856,"eighty":21.30534,"marketCap":152702795072},{"date":"2022-12-16","current":27.593332,"twenty":9.103149,"median":15.798856,"eighty":21.30534,"marketCap":149114365856},{"date":"2022-12-23","current":28.113357,"twenty":9.103149,"median":15.798856,"eighty":21.30534,"marketCap":151924581507},{"date":"2022-12-30","current":27.97735,"twenty":9.103149,"median":15.798856,"eighty":21.30534,"marketCap":151189602029},{"date":"2023-01-06","current":30.313463,"twenty":9.103149,"median":15.798856,"eighty":21.464574,"marketCap":163813955415},{"date":"2023-01-13","current":31.145503,"twenty":9.103149,"median":15.798856,"eighty":21.537294,"marketCap":168310300457},{"date":"2023-01-20","current":31.49752,"twenty":9.103149,"median":15.798856,"eighty":21.596496,"marketCap":170212600282},{"date":"2023-01-27","current":31.88212,"twenty":9.357185,"median":15.833731,"eighty":21.690639,"marketCap":171206984282},{"date":"2023-02-03","current":31.380963,"twenty":9.562174,"median":15.843897,"eighty":21.733691,"marketCap":168515771430},{"date":"2023-02-10","current":30.116931,"twenty":9.666554,"median":15.874203,"eighty":21.785249,"marketCap":161727920742},{"date":"2023-02-17","current":30.713617,"twenty":9.786655,"median":15.89304,"eighty":21.829081,"marketCap":164932123551},{"date":"2023-02-24","current":29.049178,"twenty":10.129352,"median":15.911008,"eighty":21.87139,"marketCap":155994084136},{"date":"2023-03-03","current":29.229754,"twenty":10.75941,"median":15.934042,"eighty":21.924173,"marketCap":156963777091},{"date":"2023-03-10","current":27.722337,"twenty":10.967544,"median":15.940383,"eighty":21.986264,"marketCap":148868948941},{"date":"2023-03-17","current":28.287618,"twenty":11.280183,"median":15.955012,"eighty":22.068326,"marketCap":151904509497},{"date":"2023-03-24","current":28.201256,"twenty":11.622311,"median":15.96968,"eighty":22.118153,"marketCap":151440743301},{"date":"2023-03-31","current":29.76363,"twenty":11.776181,"median":15.981234,"eighty":22.167887,"marketCap":159830695394},{"date":"2023-04-06","current":29.771482,"twenty":11.82397,"median":16.001866,"eighty":22.182067,"marketCap":159872855957},{"date":"2023-04-14","current":29.873546,"twenty":11.988585,"median":16.01224,"eighty":22.20254,"marketCap":160420943280},{"date":"2023-04-21","current":29.62231,"twenty":12.060739,"median":16.045686,"eighty":22.224923,"marketCap":159071805255},{"date":"2023-04-28","current":29.686769,"twenty":12.138999,"median":16.068303,"eighty":22.282303,"marketCap":167878678914},{"date":"2023-05-05","current":29.649909,"twenty":12.199075,"median":16.093514,"eighty":22.325203,"marketCap":167670237545},{"date":"2023-05-12","current":29.760488,"twenty":12.298777,"median":16.113975,"eighty":22.347384,"marketCap":168295561653},{"date":"2023-05-19","current":30.45345,"twenty":12.386333,"median":16.132991,"eighty":22.392818,"marketCap":172214259398},{"date":"2023-05-26","current":28.816881,"twenty":12.409694,"median":16.146239,"eighty":22.411873,"marketCap":162959462596},{"date":"2023-06-02","current":28.780021,"twenty":12.412809,"median":16.150276,"eighty":22.46858,"marketCap":162751021227},{"date":"2023-06-09","current":29.834208,"twenty":12.45183,"median":16.164583,"eighty":22.505952,"marketCap":168712444392},{"date":"2023-06-16","current":30.571401,"twenty":12.530947,"median":16.184271,"eighty":22.558133,"marketCap":172881271780},{"date":"2023-06-23","current":29.915299,"twenty":12.57717,"median":16.202348,"eighty":22.603621,"marketCap":169171015405},{"date":"2023-06-30","current":30.571401,"twenty":12.631969,"median":16.219034,"eighty":22.644203,"marketCap":172881271780},{"date":"2023-07-07","current":30.379731,"twenty":12.777696,"median":16.241679,"eighty":22.665561,"marketCap":171797376659},{"date":"2023-07-14","current":31.374941,"twenty":12.937411,"median":16.251899,"eighty":22.720977,"marketCap":177425293633},{"date":"2023-07-21","current":31.854117,"twenty":12.980982,"median":16.29224,"eighty":22.747927,"marketCap":180135031435},{"date":"2023-07-28","current":28.749774,"twenty":13.090155,"median":16.336436,"eighty":22.810437,"marketCap":187074778103},{"date":"2023-08-04","current":28.635662,"twenty":13.171162,"median":16.363404,"eighty":22.848388,"marketCap":186332254177},{"date":"2023-08-11","current":29.117467,"twenty":13.239646,"median":16.384048,"eighty":22.883526,"marketCap":189467355199},{"date":"2023-08-18","current":29.313992,"twenty":13.310515,"median":16.421056,"eighty":22.933002,"marketCap":190746146405},{"date":"2023-08-25","current":28.680039,"twenty":13.357918,"median":16.436389,"eighty":22.997278,"marketCap":186621013481},{"date":"2023-09-01","current":29.643648,"twenty":13.553766,"median":16.474866,"eighty":23.146794,"marketCap":192891215526},{"date":"2023-09-08","current":28.426458,"twenty":13.662814,"median":16.489354,"eighty":23.206064,"marketCap":184970960312},{"date":"2023-09-15","current":29.142825,"twenty":13.744028,"median":16.509864,"eighty":23.402048,"marketCap":189632360516},{"date":"2023-09-22","current":28.971657,"twenty":13.859261,"median":16.5363,"eighty":23.547721,"marketCap":188518574626},{"date":"2023-09-29","current":28.439137,"twenty":14.058463,"median":16.572897,"eighty":23.668608,"marketCap":185053462970},{"date":"2023-10-06","current":27.272663,"twenty":14.105031,"median":16.588641,"eighty":23.756882,"marketCap":177463218390},{"date":"2023-10-13","current":27.830542,"twenty":14.189721,"median":16.61573,"eighty":23.936473,"marketCap":181093335363},{"date":"2023-10-20","current":27.304361,"twenty":14.308868,"median":16.640736,"eighty":24.120412,"marketCap":177669475036},{"date":"2023-10-27","current":10.400757,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":157581872173},{"date":"2023-11-03","current":11.290733,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":171065889332},{"date":"2023-11-10","current":10.860356,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":164545260139},{"date":"2023-11-17","current":11.266823,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":170703632155},{"date":"2023-11-24","current":11.311986,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":171387895712},{"date":"2023-12-01","current":11.128677,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":168610590685},{"date":"2023-12-08","current":11.203063,"twenty":14.332922,"median":16.646511,"eighty":24.164331,"marketCap":169737613015},{"date":"2023-12-15","current":11.859254,"twenty":14.332922,"median":16.646511,"eighty":24.164331,"marketCap":179679559995},{"date":"2023-12-22","current":11.694542,"twenty":14.332922,"median":16.646511,"eighty":24.164331,"marketCap":177184010550},{"date":"2023-12-29","current":11.721109,"twenty":14.339095,"median":16.648009,"eighty":24.190422,"marketCap":177586518525},{"date":"2024-01-05","current":11.325269,"twenty":14.3514,"median":16.64978,"eighty":24.216513,"marketCap":171589149699},{"date":"2024-01-12","current":11.495294,"twenty":14.3514,"median":16.64978,"eighty":24.216513,"marketCap":174165200739},{"date":"2024-01-19","current":11.301359,"twenty":14.362203,"median":16.651551,"eighty":24.242603,"marketCap":171226892522},{"date":"2024-01-26","current":11.841393,"twenty":14.3514,"median":16.64978,"eighty":24.216513,"marketCap":182215360237},{"date":"2024-02-02","current":12.061665,"twenty":14.3514,"median":16.64978,"eighty":24.216513,"marketCap":185604893451},{"date":"2024-02-09","current":10.6472,"twenty":14.301973,"median":16.64978,"eighty":24.216513,"marketCap":163839115233},{"date":"2024-02-16","current":10.789163,"twenty":14.148066,"median":16.64978,"eighty":24.216513,"marketCap":166023636770},{"date":"2024-02-23","current":10.817555,"twenty":14.074835,"median":16.64978,"eighty":24.216513,"marketCap":166460541077},{"date":"2024-03-01","current":11.060182,"twenty":13.837627,"median":16.648009,"eighty":24.190422,"marketCap":170194086976},{"date":"2024-03-08","current":10.773676,"twenty":13.711465,"median":16.648009,"eighty":24.190422,"marketCap":165785325329},{"date":"2024-03-15","current":11.052439,"twenty":13.62925,"median":16.648009,"eighty":24.190422,"marketCap":170074931255},{"date":"2024-03-22","current":11.070507,"twenty":13.372434,"median":16.648009,"eighty":24.190422,"marketCap":170352961269},{"date":"2024-03-28","current":11.116967,"twenty":13.343504,"median":16.648009,"eighty":24.190422,"marketCap":171067895590},{"date":"2024-04-05","current":10.611064,"twenty":13.276293,"median":16.64978,"eighty":24.216513,"marketCap":163283055206},{"date":"2024-04-12","current":10.360694,"twenty":13.201952,"median":16.64978,"eighty":24.216513,"marketCap":159430353587},{"date":"2024-04-19","current":10.226474,"twenty":13.13403,"median":16.64978,"eighty":24.216513,"marketCap":157364987771},{"date":"2024-04-26","current":9.641666,"twenty":13.022233,"median":16.648009,"eighty":24.190422,"marketCap":148587718437},{"date":"2024-05-03","current":9.76642,"twenty":12.968136,"median":16.648009,"eighty":24.190422,"marketCap":150510295201},{"date":"2024-05-10","current":9.812248,"twenty":12.879078,"median":16.648009,"eighty":24.190422,"marketCap":151216547889},{"date":"2024-05-17","current":10.023565,"twenty":12.678073,"median":16.648009,"eighty":24.190422,"marketCap":154473157509},{"date":"2024-05-24","current":9.847891,"twenty":12.580432,"median":16.648009,"eighty":24.190422,"marketCap":151765855536},{"date":"2024-05-31","current":9.896265,"twenty":12.555507,"median":16.648009,"eighty":24.190422,"marketCap":152511344485},{"date":"2024-06-07","current":9.947185,"twenty":12.46197,"median":16.648009,"eighty":24.190422,"marketCap":153296069695},{"date":"2024-06-14","current":9.567833,"twenty":12.44309,"median":16.64978,"eighty":24.216513,"marketCap":147449866883},{"date":"2024-06-21","current":9.636574,"twenty":12.41094,"median":16.651551,"eighty":24.242603,"marketCap":148509245916},{"date":"2024-06-28","current":9.746052,"twenty":12.405859,"median":16.6546,"eighty":24.296863,"marketCap":150196405117},{"date":"2024-07-05","current":9.687494,"twenty":12.386854,"median":16.6546,"eighty":24.296863,"marketCap":149293971126},{"date":"2024-07-12","current":9.611114,"twenty":12.313732,"median":16.6546,"eighty":24.296863,"marketCap":148116883312},{"date":"2024-07-15","current":9.748598,"twenty":12.252937,"median":16.653414,"eighty":24.296863,"marketCap":150235641377},{"date":"2024-08-02","current":10.331119,"twenty":12.208422,"median":16.6593,"eighty":24.39306,"marketCap":155906915341},{"date":"2024-08-09","current":10.097604,"twenty":12.165553,"median":16.6593,"eighty":24.39306,"marketCap":152382938865},{"date":"2024-08-16","current":10.141227,"twenty":12.098572,"median":16.6593,"eighty":24.39306,"marketCap":153041264140},{"date":"2024-08-23","current":10.113,"twenty":12.05592,"median":16.6593,"eighty":24.39306,"marketCap":152615288962},{"date":"2024-08-30","current":10.125831,"twenty":11.988585,"median":16.6593,"eighty":24.39306,"marketCap":152808914043},{"date":"2024-09-06","current":10.213078,"twenty":11.875194,"median":16.645014,"eighty":24.39306,"marketCap":154125564595},{"date":"2024-09-13","current":10.087339,"twenty":11.829898,"median":16.607382,"eighty":24.39306,"marketCap":152228038800},{"date":"2024-09-20","current":10.333685,"twenty":11.793788,"median":16.580257,"eighty":24.39306,"marketCap":155945640358},{"date":"2024-09-27","current":10.526143,"twenty":11.696836,"median":16.523575,"eighty":24.39306,"marketCap":158850016575},{"date":"2024-10-04","current":10.472254,"twenty":11.644166,"median":16.494057,"eighty":24.39306,"marketCap":158036791234},{"date":"2024-10-11","current":10.546671,"twenty":11.601412,"median":16.475723,"eighty":24.39306,"marketCap":159159816705},{"date":"2024-10-18","current":10.836641,"twenty":11.523454,"median":16.431719,"eighty":24.39306,"marketCap":163535743539},{"date":"2024-10-25","current":10.687807,"twenty":11.466614,"median":16.387715,"eighty":24.39306,"marketCap":161289692597},{"date":"2024-10-31","current":10.839207,"twenty":11.436316,"median":16.36761,"eighty":24.39306,"marketCap":163574468555},{"date":"2024-11-08","current":11.522644,"twenty":11.407625,"median":16.338052,"eighty":24.412193,"marketCap":169094802732},{"date":"2024-11-15","current":11.33751,"twenty":11.37815,"median":16.261947,"eighty":24.412193,"marketCap":166377959330},{"date":"2024-11-22","current":11.342725,"twenty":11.333239,"median":16.22417,"eighty":24.412193,"marketCap":166454490130},{"date":"2024-11-29","current":11.261892,"twenty":11.311986,"median":16.196023,"eighty":24.412193,"marketCap":165268262729},{"date":"2024-12-06","current":11.157591,"twenty":11.290733,"median":16.190596,"eighty":24.412193,"marketCap":163737646728},{"date":"2024-12-13","current":10.492673,"twenty":11.264499,"median":16.17858,"eighty":24.412193,"marketCap":153979969720},{"date":"2024-12-20","current":9.752136,"twenty":11.242958,"median":16.17858,"eighty":24.412193,"marketCap":143112596112},{"date":"2024-12-27","current":9.973775,"twenty":11.21369,"median":16.154537,"eighty":24.412193,"marketCap":146365155114},{"date":"2025-01-03","current":9.757351,"twenty":11.189239,"median":16.118254,"eighty":24.412193,"marketCap":143189126912},{"date":"2025-01-10","current":9.692163,"twenty":11.174909,"median":16.064816,"eighty":24.426108,"marketCap":142232491911},{"date":"2025-01-17","current":9.467916,"twenty":11.138163,"median":16.007952,"eighty":24.426108,"marketCap":138941667508},{"date":"2025-01-24","current":9.770389,"twenty":11.124442,"median":15.975139,"eighty":24.426108,"marketCap":143380453912},{"date":"2025-01-31","current":7.857736,"twenty":11.107588,"median":15.975139,"eighty":24.426108,"marketCap":127232455099},{"date":"2025-02-07","current":8.049151,"twenty":11.074537,"median":15.975139,"eighty":24.426108,"marketCap":130331849056},{"date":"2025-02-14","current":8.261646,"twenty":11.053921,"median":15.960628,"eighty":24.426108,"marketCap":133772579623},{"date":"2025-02-21","current":8.502164,"twenty":11.034388,"median":15.934662,"eighty":24.426108,"marketCap":137667032902},{"date":"2025-02-28","current":8.263982,"twenty":10.998133,"median":15.922769,"eighty":24.426108,"marketCap":133810389849},{"date":"2025-03-05","current":8.289668,"twenty":10.967439,"median":15.928715,"eighty":24.440023,"marketCap":134226302335}],"customCompares":[{"symbol":"CMCSA","name":"康卡斯特","items":[{"date":"2020-03-06","value":14.077201,"marketCap":183806008618},{"date":"2020-03-13","value":13.714548,"marketCap":179070852587},{"date":"2020-03-20","value":11.636269,"marketCap":151934766103},{"date":"2020-03-27","value":12.054715,"marketCap":157398407677},{"date":"2020-04-03","value":11.838518,"marketCap":154575526197},{"date":"2020-04-09","value":13.250771,"marketCap":173015316510},{"date":"2020-04-17","value":13.278667,"marketCap":173379559281},{"date":"2020-04-24","value":12.989515,"marketCap":169604097084},{"date":"2020-05-01","value":14.486529,"marketCap":168782548713},{"date":"2020-05-08","value":14.312205,"marketCap":166751498573},{"date":"2020-05-15","value":14.071285,"marketCap":163944541638},{"date":"2020-05-22","value":15.175991,"marketCap":176815466121},{"date":"2020-05-29","value":15.512887,"marketCap":180740641672},{"date":"2020-06-05","value":16.488318,"marketCap":192105394141},{"date":"2020-06-12","value":15.458043,"marketCap":180101659606},{"date":"2020-06-19","value":15.317017,"marketCap":178458562863},{"date":"2020-06-26","value":15.140734,"marketCap":176404691935},{"date":"2020-07-02","value":15.375778,"marketCap":179143186506},{"date":"2020-07-10","value":15.86937,"marketCap":184894025105},{"date":"2020-07-17","value":16.523575,"marketCap":192516168327},{"date":"2020-07-24","value":16.98191,"marketCap":197856232740},{"date":"2020-07-31","value":16.980607,"marketCap":195514706279},{"date":"2020-08-07","value":16.984574,"marketCap":195560387285},{"date":"2020-08-14","value":17.365448,"marketCap":199945763874},{"date":"2020-08-21","value":17.087727,"marketCap":196748093444},{"date":"2020-08-28","value":17.678875,"marketCap":203554563359},{"date":"2020-09-04","value":17.627298,"marketCap":202960710280},{"date":"2020-09-11","value":17.722516,"marketCap":204057054427},{"date":"2020-09-18","value":17.956595,"marketCap":206752233789},{"date":"2020-09-25","value":18.309696,"marketCap":210817843336},{"date":"2020-10-02","value":17.912953,"marketCap":206249742722},{"date":"2020-10-09","value":17.79393,"marketCap":204879312537},{"date":"2020-10-16","value":18.075618,"marketCap":208122663973},{"date":"2020-10-23","value":17.877246,"marketCap":205838613666},{"date":"2020-10-30","value":18.734165,"marketCap":193261650067},{"date":"2020-11-06","value":19.74982,"marketCap":203739140092},{"date":"2020-11-13","value":21.732341,"marketCap":224190834595},{"date":"2020-11-20","value":21.807739,"marketCap":224968639531},{"date":"2020-11-27","value":22.952014,"marketCap":236772973271},{"date":"2020-12-04","value":22.925403,"marketCap":236498453881},{"date":"2020-12-11","value":22.58833,"marketCap":233021208284},{"date":"2020-12-18","value":22.575024,"marketCap":232883948589},{"date":"2020-12-24","value":22.344395,"marketCap":230504780548},{"date":"2020-12-31","value":23.2403,"marketCap":239746933322},{"date":"2021-01-08","value":22.858875,"marketCap":235812155408},{"date":"2021-01-15","value":21.594851,"marketCap":222772484416},{"date":"2021-01-22","value":21.590416,"marketCap":222726731185},{"date":"2021-01-29","value":21.530166,"marketCap":226798768793},{"date":"2021-02-05","value":22.224923,"marketCap":234117336950},{"date":"2021-02-12","value":23.146794,"marketCap":243828328035},{"date":"2021-02-19","value":22.655419,"marketCap":238652186561},{"date":"2021-02-26","value":22.925023,"marketCap":241492193387},{"date":"2021-03-05","value":23.955606,"marketCap":252348348515},{"date":"2021-03-12","value":24.825295,"marketCap":261509660859},{"date":"2021-03-19","value":24.116498,"marketCap":254043191299},{"date":"2021-03-26","value":23.994742,"marketCap":252760607570},{"date":"2021-04-01","value":23.807758,"marketCap":250790925417},{"date":"2021-04-09","value":23.294641,"marketCap":245385751134},{"date":"2021-04-16","value":23.964302,"marketCap":252439961638},{"date":"2021-04-23","value":23.721605,"marketCap":249883389316},{"date":"2021-04-30","value":22.018551,"marketCap":257969338299},{"date":"2021-05-07","value":22.787141,"marketCap":266974145121},{"date":"2021-05-14","value":23.01066,"marketCap":269592889962},{"date":"2021-05-21","value":21.598963,"marketCap":253053448860},{"date":"2021-05-28","value":22.485195,"marketCap":263436542441},{"date":"2021-06-04","value":22.351868,"marketCap":261874484115},{"date":"2021-06-11","value":22.304811,"marketCap":261323169411},{"date":"2021-06-18","value":22.238148,"marketCap":260542140248},{"date":"2021-06-25","value":22.124428,"marketCap":259209796381},{"date":"2021-07-02","value":22.908704,"marketCap":268398374771},{"date":"2021-07-09","value":22.75577,"marketCap":266606601985},{"date":"2021-07-16","value":22.567544,"marketCap":264401343172},{"date":"2021-07-23","value":22.885176,"marketCap":268122717420},{"date":"2021-07-30","value":21.660055,"marketCap":270014241182},{"date":"2021-08-06","value":21.608509,"marketCap":269371677970},{"date":"2021-08-13","value":21.840463,"marketCap":272263212424},{"date":"2021-08-20","value":21.873599,"marketCap":272676288774},{"date":"2021-08-27","value":21.869917,"marketCap":272630391402},{"date":"2021-09-03","value":22.724096,"marketCap":283278581773},{"date":"2021-09-10","value":21.833099,"marketCap":272171417679},{"date":"2021-09-17","value":21.026784,"marketCap":262119893148},{"date":"2021-09-24","value":20.706467,"marketCap":258126821758},{"date":"2021-10-01","value":21.063602,"marketCap":262578866871},{"date":"2021-10-08","value":20.139469,"marketCap":251058626426},{"date":"2021-10-15","value":19.889107,"marketCap":247937605110},{"date":"2021-10-22","value":19.962743,"marketCap":248855552556},{"date":"2021-10-29","value":16.22564,"marketCap":234979712204},{"date":"2021-11-05","value":17.004899,"marketCap":246264952125},{"date":"2021-11-12","value":16.878703,"marketCap":244437382907},{"date":"2021-11-19","value":16.377075,"marketCap":237172795265},{"date":"2021-11-26","value":16.121528,"marketCap":233471967599},{"date":"2021-12-03","value":16.336061,"marketCap":236578835270},{"date":"2021-12-10","value":15.28548,"marketCap":221364321530},{"date":"2021-12-17","value":15.380127,"marketCap":222734998443},{"date":"2021-12-23","value":15.783954,"marketCap":228583219941},{"date":"2021-12-31","value":15.878601,"marketCap":229953896854},{"date":"2022-01-07","value":15.790264,"marketCap":228674598402},{"date":"2022-01-14","value":16.304512,"marketCap":236121942965},{"date":"2022-01-21","value":15.689307,"marketCap":227212543027},{"date":"2022-01-28","value":16.04399,"marketCap":227166853797},{"date":"2022-02-04","value":15.793789,"marketCap":223624251932},{"date":"2022-02-11","value":15.246305,"marketCap":215872428076},{"date":"2022-02-18","value":14.932542,"marketCap":211429862358},{"date":"2022-02-25","value":15.070213,"marketCap":213379151397},{"date":"2022-03-04","value":15.115037,"marketCap":214013803643},{"date":"2022-03-11","value":14.413873,"marketCap":204086029231},{"date":"2022-03-18","value":15.018987,"marketCap":212653834545},{"date":"2022-03-25","value":15.089423,"marketCap":213651145217},{"date":"2022-04-01","value":15.271918,"marketCap":216235086502},{"date":"2022-04-08","value":15.182271,"marketCap":214965782011},{"date":"2022-04-14","value":15.233498,"marketCap":215691098863},{"date":"2022-04-22","value":14.358575,"marketCap":203303069218},{"date":"2022-04-29","value":12.387884,"marketCap":178125386340},{"date":"2022-05-06","value":12.46266,"marketCap":179200589880},{"date":"2022-05-13","value":12.923779,"marketCap":185831011705},{"date":"2022-05-20","value":13.088909,"marketCap":188205419521},{"date":"2022-05-27","value":13.758777,"marketCap":197837451227},{"date":"2022-06-03","value":13.37555,"marketCap":192327033088},{"date":"2022-06-10","value":12.970514,"marketCap":186503013917},{"date":"2022-06-17","value":12.060739,"marketCap":173421370856},{"date":"2022-06-24","value":12.328687,"marketCap":177274183538},{"date":"2022-07-01","value":12.553014,"marketCap":180499794156},{"date":"2022-07-08","value":12.450197,"marketCap":179021389290},{"date":"2022-07-15","value":12.74307,"marketCap":183232603152},{"date":"2022-07-22","value":13.272733,"marketCap":190848628222},{"date":"2022-07-29","value":11.796303,"marketCap":165584703079},{"date":"2022-08-05","value":12.032103,"marketCap":168894631845},{"date":"2022-08-12","value":12.576016,"marketCap":176529534200},{"date":"2022-08-19","value":12.161007,"marketCap":170704059571},{"date":"2022-08-26","value":11.569935,"marketCap":162407171464},{"date":"2022-09-02","value":11.242958,"marketCap":157817403574},{"date":"2022-09-09","value":11.139206,"marketCap":156361034917},{"date":"2022-09-16","value":10.853102,"marketCap":152344988014},{"date":"2022-09-23","value":10.010509,"marketCap":140517509223},{"date":"2022-09-30","value":9.221364,"marketCap":129440280952},{"date":"2022-10-07","value":9.2025,"marketCap":129175486650},{"date":"2022-10-14","value":9.447732,"marketCap":132617812567},{"date":"2022-10-21","value":9.582924,"marketCap":134515505060},{"date":"2022-10-28","value":25.561234,"marketCap":138132907773},{"date":"2022-11-04","value":24.801197,"marketCap":134025669514},{"date":"2022-11-11","value":27.217314,"marketCap":147082363769},{"date":"2022-11-18","value":27.601332,"marketCap":149157599943},{"date":"2022-11-25","value":28.521377,"marketCap":154129519941},{"date":"2022-12-02","value":28.689385,"marketCap":155037435766},{"date":"2022-12-09","value":28.257364,"marketCap":152702795072},{"date":"2022-12-16","value":27.593332,"marketCap":149114365856},{"date":"2022-12-23","value":28.113357,"marketCap":151924581507},{"date":"2022-12-30","value":27.97735,"marketCap":151189602029},{"date":"2023-01-06","value":30.313463,"marketCap":163813955415},{"date":"2023-01-13","value":31.145503,"marketCap":168310300457},{"date":"2023-01-20","value":31.49752,"marketCap":170212600282},{"date":"2023-01-27","value":31.88212,"marketCap":171206984282},{"date":"2023-02-03","value":31.380963,"marketCap":168515771430},{"date":"2023-02-10","value":30.116931,"marketCap":161727920742},{"date":"2023-02-17","value":30.713617,"marketCap":164932123551},{"date":"2023-02-24","value":29.049178,"marketCap":155994084136},{"date":"2023-03-03","value":29.229754,"marketCap":156963777091},{"date":"2023-03-10","value":27.722337,"marketCap":148868948941},{"date":"2023-03-17","value":28.287618,"marketCap":151904509497},{"date":"2023-03-24","value":28.201256,"marketCap":151440743301},{"date":"2023-03-31","value":29.76363,"marketCap":159830695394},{"date":"2023-04-06","value":29.771482,"marketCap":159872855957},{"date":"2023-04-14","value":29.873546,"marketCap":160420943280},{"date":"2023-04-21","value":29.62231,"marketCap":159071805255},{"date":"2023-04-28","value":29.686769,"marketCap":167878678914},{"date":"2023-05-05","value":29.649909,"marketCap":167670237545},{"date":"2023-05-12","value":29.760488,"marketCap":168295561653},{"date":"2023-05-19","value":30.45345,"marketCap":172214259398},{"date":"2023-05-26","value":28.816881,"marketCap":162959462596},{"date":"2023-06-02","value":28.780021,"marketCap":162751021227},{"date":"2023-06-09","value":29.834208,"marketCap":168712444392},{"date":"2023-06-16","value":30.571401,"marketCap":172881271780},{"date":"2023-06-23","value":29.915299,"marketCap":169171015405},{"date":"2023-06-30","value":30.571401,"marketCap":172881271780},{"date":"2023-07-07","value":30.379731,"marketCap":171797376659},{"date":"2023-07-14","value":31.374941,"marketCap":177425293633},{"date":"2023-07-21","value":31.854117,"marketCap":180135031435},{"date":"2023-07-28","value":28.749774,"marketCap":187074778103},{"date":"2023-08-04","value":28.635662,"marketCap":186332254177},{"date":"2023-08-11","value":29.117467,"marketCap":189467355199},{"date":"2023-08-18","value":29.313992,"marketCap":190746146405},{"date":"2023-08-25","value":28.680039,"marketCap":186621013481},{"date":"2023-09-01","value":29.643648,"marketCap":192891215526},{"date":"2023-09-08","value":28.426458,"marketCap":184970960312},{"date":"2023-09-15","value":29.142825,"marketCap":189632360516},{"date":"2023-09-22","value":28.971657,"marketCap":188518574626},{"date":"2023-09-29","value":28.439137,"marketCap":185053462970},{"date":"2023-10-06","value":27.272663,"marketCap":177463218390},{"date":"2023-10-13","value":27.830542,"marketCap":181093335363},{"date":"2023-10-20","value":27.304361,"marketCap":177669475036},{"date":"2023-10-27","value":10.400757,"marketCap":157581872173},{"date":"2023-11-03","value":11.290733,"marketCap":171065889332},{"date":"2023-11-10","value":10.860356,"marketCap":164545260139},{"date":"2023-11-17","value":11.266823,"marketCap":170703632155},{"date":"2023-11-24","value":11.311986,"marketCap":171387895712},{"date":"2023-12-01","value":11.128677,"marketCap":168610590685},{"date":"2023-12-08","value":11.203063,"marketCap":169737613015},{"date":"2023-12-15","value":11.859254,"marketCap":179679559995},{"date":"2023-12-22","value":11.694542,"marketCap":177184010550},{"date":"2023-12-29","value":11.721109,"marketCap":177586518525},{"date":"2024-01-05","value":11.325269,"marketCap":171589149699},{"date":"2024-01-12","value":11.495294,"marketCap":174165200739},{"date":"2024-01-19","value":11.301359,"marketCap":171226892522},{"date":"2024-01-26","value":11.841393,"marketCap":182215360237},{"date":"2024-02-02","value":12.061665,"marketCap":185604893451},{"date":"2024-02-09","value":10.6472,"marketCap":163839115233},{"date":"2024-02-16","value":10.789163,"marketCap":166023636770},{"date":"2024-02-23","value":10.817555,"marketCap":166460541077},{"date":"2024-03-01","value":11.060182,"marketCap":170194086976},{"date":"2024-03-08","value":10.773676,"marketCap":165785325329},{"date":"2024-03-15","value":11.052439,"marketCap":170074931255},{"date":"2024-03-22","value":11.070507,"marketCap":170352961269},{"date":"2024-03-28","value":11.116967,"marketCap":171067895590},{"date":"2024-04-05","value":10.611064,"marketCap":163283055206},{"date":"2024-04-12","value":10.360694,"marketCap":159430353587},{"date":"2024-04-19","value":10.226474,"marketCap":157364987771},{"date":"2024-04-26","value":9.641666,"marketCap":148587718437},{"date":"2024-05-03","value":9.76642,"marketCap":150510295201},{"date":"2024-05-10","value":9.812248,"marketCap":151216547889},{"date":"2024-05-17","value":10.023565,"marketCap":154473157509},{"date":"2024-05-24","value":9.847891,"marketCap":151765855536},{"date":"2024-05-31","value":9.896265,"marketCap":152511344485},{"date":"2024-06-07","value":9.947185,"marketCap":153296069695},{"date":"2024-06-14","value":9.567833,"marketCap":147449866883},{"date":"2024-06-21","value":9.636574,"marketCap":148509245916},{"date":"2024-06-28","value":9.746052,"marketCap":150196405117},{"date":"2024-07-05","value":9.687494,"marketCap":149293971126},{"date":"2024-07-12","value":9.611114,"marketCap":148116883312},{"date":"2024-07-15","value":9.748598,"marketCap":150235641377},{"date":"2024-08-02","value":10.331119,"marketCap":155906915341},{"date":"2024-08-09","value":10.097604,"marketCap":152382938865},{"date":"2024-08-16","value":10.141227,"marketCap":153041264140},{"date":"2024-08-23","value":10.113,"marketCap":152615288962},{"date":"2024-08-30","value":10.125831,"marketCap":152808914043},{"date":"2024-09-06","value":10.213078,"marketCap":154125564595},{"date":"2024-09-13","value":10.087339,"marketCap":152228038800},{"date":"2024-09-20","value":10.333685,"marketCap":155945640358},{"date":"2024-09-27","value":10.526143,"marketCap":158850016575},{"date":"2024-10-04","value":10.472254,"marketCap":158036791234},{"date":"2024-10-11","value":10.546671,"marketCap":159159816705},{"date":"2024-10-18","value":10.836641,"marketCap":163535743539},{"date":"2024-10-25","value":10.687807,"marketCap":161289692597},{"date":"2024-10-31","value":10.839207,"marketCap":163574468555},{"date":"2024-11-08","value":11.522644,"marketCap":169094802732},{"date":"2024-11-15","value":11.33751,"marketCap":166377959330},{"date":"2024-11-22","value":11.342725,"marketCap":166454490130},{"date":"2024-11-29","value":11.261892,"marketCap":165268262729},{"date":"2024-12-06","value":11.157591,"marketCap":163737646728},{"date":"2024-12-13","value":10.492673,"marketCap":153979969720},{"date":"2024-12-20","value":9.752136,"marketCap":143112596112},{"date":"2024-12-27","value":9.973775,"marketCap":146365155114},{"date":"2025-01-03","value":9.757351,"marketCap":143189126912},{"date":"2025-01-10","value":9.692163,"marketCap":142232491911},{"date":"2025-01-17","value":9.467916,"marketCap":138941667508},{"date":"2025-01-24","value":9.770389,"marketCap":143380453912},{"date":"2025-01-31","value":7.857736,"marketCap":127232455099},{"date":"2025-02-07","value":8.049151,"marketCap":130331849056},{"date":"2025-02-14","value":8.261646,"marketCap":133772579623},{"date":"2025-02-21","value":8.502164,"marketCap":137667032902},{"date":"2025-02-28","value":8.263982,"marketCap":133810389849},{"date":"2025-03-05","value":8.289668,"marketCap":134226302335}]},{"symbol":"CHTR","name":"特許通訊","items":[{"date":"2020-03-06","value":70.639499,"marketCap":117826684958},{"date":"2020-03-13","value":64.591227,"marketCap":107738166454},{"date":"2020-03-20","value":58.257311,"marketCap":97173194239},{"date":"2020-03-27","value":68.915092,"marketCap":114950372631},{"date":"2020-04-03","value":67.990372,"marketCap":113407940977},{"date":"2020-04-09","value":73.137453,"marketCap":121993272424},{"date":"2020-04-17","value":78.275131,"marketCap":130562918125},{"date":"2020-04-24","value":79.706095,"marketCap":132949765753},{"date":"2020-05-01","value":65.763833,"marketCap":119098302135},{"date":"2020-05-08","value":66.491618,"marketCap":120416319606},{"date":"2020-05-15","value":64.957335,"marketCap":117637733128},{"date":"2020-05-22","value":66.184503,"marketCap":119860134928},{"date":"2020-05-29","value":70.19764,"marketCap":127127926304},{"date":"2020-06-05","value":68.483992,"marketCap":124024509279},{"date":"2020-06-12","value":67.432318,"marketCap":122119927295},{"date":"2020-06-19","value":69.251779,"marketCap":125414970973},{"date":"2020-06-26","value":64.81281,"marketCap":117375999163},{"date":"2020-07-02","value":66.802604,"marketCap":120979515015},{"date":"2020-07-10","value":69.413078,"marketCap":125707084774},{"date":"2020-07-17","value":72.863602,"marketCap":131955983211},{"date":"2020-07-24","value":72.484225,"marketCap":131268931550},{"date":"2020-07-31","value":59.494897,"marketCap":134636952660},{"date":"2020-08-07","value":61.738265,"marketCap":139713694305},{"date":"2020-08-14","value":62.058307,"marketCap":140437948258},{"date":"2020-08-21","value":62.978426,"marketCap":142520178370},{"date":"2020-08-28","value":63.150756,"marketCap":142910161268},{"date":"2020-09-04","value":61.958807,"marketCap":140212779561},{"date":"2020-09-11","value":61.702363,"marketCap":139632447869},{"date":"2020-09-18","value":64.136525,"marketCap":145140956294},{"date":"2020-09-25","value":63.006122,"marketCap":142582854193},{"date":"2020-10-02","value":63.621587,"marketCap":143975650255},{"date":"2020-10-09","value":65.202304,"marketCap":147552814808},{"date":"2020-10-16","value":65.025871,"marketCap":147153546603},{"date":"2020-10-23","value":60.857125,"marketCap":137719674610},{"date":"2020-10-30","value":50.978711,"marketCap":137132732362},{"date":"2020-11-06","value":54.412357,"marketCap":146369240304},{"date":"2020-11-13","value":54.64031,"marketCap":146982433602},{"date":"2020-11-20","value":55.3343,"marketCap":148849266532},{"date":"2020-11-27","value":54.269675,"marketCap":145985426721},{"date":"2020-12-04","value":56.628566,"marketCap":152330841815},{"date":"2020-12-11","value":55.026141,"marketCap":148020320037},{"date":"2020-12-18","value":55.046404,"marketCap":148074826108},{"date":"2020-12-24","value":55.425481,"marketCap":149094543852},{"date":"2020-12-31","value":55.852682,"marketCap":150243713514},{"date":"2021-01-08","value":53.5588,"marketCap":144073172065},{"date":"2021-01-15","value":53.096984,"marketCap":142830887864},{"date":"2021-01-22","value":54.598096,"marketCap":146868879288},{"date":"2021-01-29","value":41.176143,"marketCap":132669531367},{"date":"2021-02-05","value":41.859972,"marketCap":134872829101},{"date":"2021-02-12","value":41.575325,"marketCap":133955698230},{"date":"2021-02-19","value":41.157844,"marketCap":132610572953},{"date":"2021-02-26","value":41.573292,"marketCap":133949147296},{"date":"2021-03-05","value":42.292363,"marketCap":136265994566},{"date":"2021-03-12","value":42.300496,"marketCap":136292198305},{"date":"2021-03-19","value":42.679347,"marketCap":137512855821},{"date":"2021-03-26","value":42.815571,"marketCap":137951768452},{"date":"2021-04-01","value":41.245271,"marketCap":132892263149},{"date":"2021-04-09","value":41.628866,"marketCap":134128206180},{"date":"2021-04-16","value":43.670865,"marketCap":140707528354},{"date":"2021-04-23","value":44.563435,"marketCap":143583388727},{"date":"2021-04-30","value":39.539405,"marketCap":143646656700},{"date":"2021-05-07","value":40.713052,"marketCap":147910516923},{"date":"2021-05-14","value":41.708802,"marketCap":151528079174},{"date":"2021-05-21","value":40.659037,"marketCap":147714281235},{"date":"2021-05-28","value":40.777047,"marketCap":148143013554},{"date":"2021-06-04","value":40.079552,"marketCap":145609013581},{"date":"2021-06-11","value":40.319683,"marketCap":146481409195},{"date":"2021-06-18","value":40.252752,"marketCap":146238247581},{"date":"2021-06-25","value":40.495115,"marketCap":147118752267},{"date":"2021-07-02","value":41.091911,"marketCap":149286912559},{"date":"2021-07-09","value":41.34736,"marketCap":150214958591},{"date":"2021-07-16","value":39.860703,"marketCap":144813934648},{"date":"2021-07-23","value":40.805022,"marketCap":148244645476},{"date":"2021-07-30","value":38.115996,"marketCap":148156877374},{"date":"2021-08-06","value":39.449966,"marketCap":153342019618},{"date":"2021-08-13","value":39.532955,"marketCap":153664597592},{"date":"2021-08-20","value":40.679432,"marketCap":158120952562},{"date":"2021-08-27","value":41.350003,"marketCap":160727462239},{"date":"2021-09-03","value":41.562598,"marketCap":161553819393},{"date":"2021-09-10","value":40.322375,"marketCap":156733070786},{"date":"2021-09-17","value":39.111351,"marketCap":152025821836},{"date":"2021-09-24","value":37.866005,"marketCap":147185161009},{"date":"2021-10-01","value":37.810167,"marketCap":146968117804},{"date":"2021-10-08","value":36.173441,"marketCap":140606163322},{"date":"2021-10-15","value":35.809724,"marketCap":139192395660},{"date":"2021-10-22","value":37.443888,"marketCap":145544394031},{"date":"2021-10-29","value":30.612487,"marketCap":131327569931},{"date":"2021-11-05","value":31.267021,"marketCap":134135519129},{"date":"2021-11-12","value":31.268382,"marketCap":134141356861},{"date":"2021-11-19","value":30.950413,"marketCap":132777273433},{"date":"2021-11-26","value":30.520862,"marketCap":130934495962},{"date":"2021-12-03","value":30.812521,"marketCap":132185716568},{"date":"2021-12-10","value":27.709497,"marketCap":118873741195},{"date":"2021-12-17","value":29.483496,"marketCap":126484198100},{"date":"2021-12-23","value":29.406385,"marketCap":126153393274},{"date":"2021-12-31","value":29.572854,"marketCap":126867542515},{"date":"2022-01-07","value":27.691353,"marketCap":118795904766},{"date":"2022-01-14","value":27.564347,"marketCap":118251049759},{"date":"2022-01-21","value":25.840697,"marketCap":110856588947},{"date":"2022-01-28","value":24.618721,"marketCap":114575529211},{"date":"2022-02-04","value":25.387965,"marketCap":118155590034},{"date":"2022-02-11","value":25.21327,"marketCap":117342557251},{"date":"2022-02-18","value":24.883892,"marketCap":115809631478},{"date":"2022-02-25","value":25.064424,"marketCap":116649830034},{"date":"2022-03-04","value":22.92847,"marketCap":106709097463},{"date":"2022-03-11","value":23.31872,"marketCap":108525323441},{"date":"2022-03-18","value":26.396534,"marketCap":122849471172},{"date":"2022-03-25","value":25.525063,"marketCap":118793642653},{"date":"2022-04-01","value":25.681434,"marketCap":119521393625},{"date":"2022-04-08","value":25.494886,"marketCap":118653199483},{"date":"2022-04-14","value":25.390639,"marketCap":118168032168},{"date":"2022-04-22","value":23.381133,"marketCap":108815793794},{"date":"2022-04-29","value":15.444845,"marketCap":77996465998},{"date":"2022-05-06","value":16.572327,"marketCap":83690249882},{"date":"2022-05-13","value":16.991168,"marketCap":85805395941},{"date":"2022-05-20","value":17.26655,"marketCap":87196077171},{"date":"2022-05-27","value":18.380695,"marketCap":92822511309},{"date":"2022-06-03","value":17.70053,"marketCap":89387674292},{"date":"2022-06-10","value":17.092093,"marketCap":86315069690},{"date":"2022-06-17","value":15.930368,"marketCap":80448360784},{"date":"2022-06-24","value":16.693077,"marketCap":84300038117},{"date":"2022-07-01","value":17.334675,"marketCap":87540106951},{"date":"2022-07-08","value":16.708576,"marketCap":84378309443},{"date":"2022-07-15","value":17.178961,"marketCap":86753753167},{"date":"2022-07-22","value":17.506969,"marketCap":88410192852},{"date":"2022-07-29","value":14.229588,"marketCap":78276966178},{"date":"2022-08-05","value":15.246505,"marketCap":83871024766},{"date":"2022-08-12","value":15.745084,"marketCap":86613707635},{"date":"2022-08-19","value":14.965931,"marketCap":82327586321},{"date":"2022-08-26","value":14.021134,"marketCap":77130256630},{"date":"2022-09-02","value":13.407625,"marketCap":73755343693},{"date":"2022-09-09","value":13.367119,"marketCap":73532523354},{"date":"2022-09-16","value":12.434177,"marketCap":68400409372},{"date":"2022-09-23","value":10.592662,"marketCap":58270235920},{"date":"2022-09-30","value":9.989691,"marketCap":54953292502},{"date":"2022-10-07","value":10.292,"marketCap":56616293079},{"date":"2022-10-14","value":10.646999,"marketCap":58569141252},{"date":"2022-10-21","value":10.880481,"marketCap":59853528408},{"date":"2022-10-28","value":11.882273,"marketCap":64984153123},{"date":"2022-11-04","value":11.255634,"marketCap":61557061407},{"date":"2022-11-11","value":12.726398,"marketCap":69600668020},{"date":"2022-11-18","value":12.080397,"marketCap":66067692935},{"date":"2022-11-25","value":12.587969,"marketCap":68843601931},{"date":"2022-12-02","value":12.67122,"marketCap":69298900418},{"date":"2022-12-09","value":12.280135,"marketCap":67160056360},{"date":"2022-12-16","value":9.840371,"marketCap":53816987118},{"date":"2022-12-23","value":10.774844,"marketCap":58927624405},{"date":"2022-12-30","value":10.941991,"marketCap":59841750826},{"date":"2023-01-06","value":11.865817,"marketCap":64894152259},{"date":"2023-01-13","value":12.53505,"marketCap":68554187388},{"date":"2023-01-20","value":12.781575,"marketCap":69902435623},{"date":"2023-01-27","value":13.330465,"marketCap":67385499490},{"date":"2023-02-03","value":13.732329,"marketCap":69416922601},{"date":"2023-02-10","value":13.415975,"marketCap":67817753525},{"date":"2023-02-17","value":13.371361,"marketCap":67592229681},{"date":"2023-02-24","value":12.668014,"marketCap":64036812109},{"date":"2023-03-03","value":12.504768,"marketCap":63211599862},{"date":"2023-03-10","value":11.136266,"marketCap":56293826797},{"date":"2023-03-17","value":11.829812,"marketCap":59799697463},{"date":"2023-03-24","value":11.624993,"marketCap":58764337998},{"date":"2023-03-31","value":12.08668,"marketCap":61098168081},{"date":"2023-04-06","value":11.934925,"marketCap":60331045308},{"date":"2023-04-14","value":11.749371,"marketCap":59393071139},{"date":"2023-04-21","value":11.356295,"marketCap":57406069392},{"date":"2023-04-28","value":11.584434,"marketCap":58559316321},{"date":"2023-05-05","value":11.495115,"marketCap":56015694012},{"date":"2023-05-12","value":11.262101,"marketCap":54880219052},{"date":"2023-05-19","value":11.324722,"marketCap":55185367909},{"date":"2023-05-26","value":10.535376,"marketCap":51338886254},{"date":"2023-06-02","value":10.810905,"marketCap":52681541229},{"date":"2023-06-09","value":11.079843,"marketCap":53992075271},{"date":"2023-06-16","value":11.299673,"marketCap":55063308366},{"date":"2023-06-23","value":10.741364,"marketCap":52342665392},{"date":"2023-06-30","value":11.953232,"marketCap":58248098814},{"date":"2023-07-07","value":12.252821,"marketCap":59707995191},{"date":"2023-07-14","value":12.643374,"marketCap":61611160436},{"date":"2023-07-21","value":13.69632,"marketCap":66742165098},{"date":"2023-07-28","value":13.888196,"marketCap":67677179878},{"date":"2023-08-04","value":15.3454,"marketCap":70972476858},{"date":"2023-08-11","value":15.545394,"marketCap":71897445749},{"date":"2023-08-18","value":15.419808,"marketCap":71316612289},{"date":"2023-08-25","value":14.953762,"marketCap":69161149394},{"date":"2023-09-01","value":15.902187,"marketCap":73547617109},{"date":"2023-09-08","value":15.134881,"marketCap":69998825395},{"date":"2023-09-15","value":16.310522,"marketCap":75436165206},{"date":"2023-09-22","value":16.217966,"marketCap":75008094304},{"date":"2023-09-29","value":16.133033,"marketCap":74615276300},{"date":"2023-10-06","value":15.672068,"marketCap":72483315336},{"date":"2023-10-12","value":16.326856,"marketCap":75511707130},{"date":"2023-10-20","value":15.820521,"marketCap":73169907489},{"date":"2023-10-27","value":14.943599,"marketCap":69114145530},{"date":"2023-11-03","value":14.599479,"marketCap":68544552409},{"date":"2023-11-10","value":14.310758,"marketCap":67189010875},{"date":"2023-11-17","value":14.607617,"marketCap":68582760075},{"date":"2023-11-24","value":14.359936,"marketCap":67419898493},{"date":"2023-12-01","value":12.606463,"marketCap":59187344037},{"date":"2023-12-08","value":11.614972,"marketCap":54532292636},{"date":"2023-12-15","value":12.095437,"marketCap":56788076998},{"date":"2023-12-22","value":12.082835,"marketCap":56728908883},{"date":"2023-12-29","value":12.362607,"marketCap":58042441023},{"date":"2024-01-05","value":11.838349,"marketCap":55581047464},{"date":"2024-01-12","value":11.582206,"marketCap":54378455539},{"date":"2024-01-19","value":11.485482,"marketCap":53924340261},{"date":"2024-01-26","value":11.627889,"marketCap":54592939954},{"date":"2024-02-02","value":12.045973,"marketCap":56555842149},{"date":"2024-02-09","value":9.006082,"marketCap":41040714713},{"date":"2024-02-16","value":9.373846,"marketCap":42716616510},{"date":"2024-02-23","value":9.46499,"marketCap":43131961323},{"date":"2024-03-01","value":9.367154,"marketCap":42686119163},{"date":"2024-03-08","value":8.986961,"marketCap":40953579438},{"date":"2024-03-15","value":9.410289,"marketCap":42882687441},{"date":"2024-03-22","value":9.334563,"marketCap":42537604535},{"date":"2024-03-28","value":9.29971,"marketCap":42378779767},{"date":"2024-04-05","value":8.59378,"marketCap":39161856278},{"date":"2024-04-12","value":8.444863,"marketCap":38483241359},{"date":"2024-04-19","value":8.235112,"marketCap":37527405026},{"date":"2024-04-26","value":8.209447,"marketCap":37410452242},{"date":"2024-05-03","value":8.129224,"marketCap":37735858952},{"date":"2024-05-10","value":8.189107,"marketCap":38013836844},{"date":"2024-05-17","value":8.611393,"marketCap":39974085089},{"date":"2024-05-24","value":8.328111,"marketCap":38659091226},{"date":"2024-05-31","value":8.567023,"marketCap":39768122195},{"date":"2024-06-07","value":8.667863,"marketCap":40236219682},{"date":"2024-06-14","value":8.50683,"marketCap":39488704003},{"date":"2024-06-21","value":8.811831,"marketCap":40904518864},{"date":"2024-06-28","value":9.12552,"marketCap":42360662123},{"date":"2024-07-05","value":9.347057,"marketCap":43389036295},{"date":"2024-07-12","value":9.436726,"marketCap":43805282983},{"date":"2024-07-15","value":9.650816,"marketCap":44799089955},{"date":"2024-08-02","value":11.571859,"marketCap":53809145263},{"date":"2024-08-09","value":11.171877,"marketCap":51949227596},{"date":"2024-08-16","value":10.805661,"marketCap":50246325235},{"date":"2024-08-23","value":10.446813,"marketCap":48577680759},{"date":"2024-08-30","value":10.790927,"marketCap":50177809466},{"date":"2024-09-06","value":10.153963,"marketCap":47215929835},{"date":"2024-09-13","value":10.407214,"marketCap":48393544628},{"date":"2024-09-20","value":10.171154,"marketCap":47295864900},{"date":"2024-09-27","value":9.731265,"marketCap":45250383690},{"date":"2024-10-04","value":9.896415,"marketCap":46018331276},{"date":"2024-10-11","value":10.092569,"marketCap":46930447461},{"date":"2024-10-18","value":10.054198,"marketCap":46752020978},{"date":"2024-10-25","value":10.192028,"marketCap":47392928907},{"date":"2024-10-31","value":10.169926,"marketCap":47290155253},{"date":"2024-11-08","value":11.954785,"marketCap":55888617973},{"date":"2024-11-15","value":11.991588,"marketCap":56060674831},{"date":"2024-11-22","value":11.674956,"marketCap":54580417063},{"date":"2024-11-29","value":12.074168,"marketCap":56446736295},{"date":"2024-12-06","value":12.292539,"marketCap":57467619650},{"date":"2024-12-13","value":11.815304,"marketCap":55236543904},{"date":"2024-12-20","value":10.730041,"marketCap":50162943990},{"date":"2024-12-27","value":10.699929,"marketCap":50022168656},{"date":"2025-01-03","value":10.626017,"marketCap":49676629200},{"date":"2025-01-10","value":10.625104,"marketCap":49672363281},{"date":"2025-01-17","value":10.544805,"marketCap":49296962390},{"date":"2025-01-24","value":10.948736,"marketCap":51185342627},{"date":"2025-01-31","value":10.220856,"marketCap":47782500751},{"date":"2025-02-07","value":9.866538,"marketCap":50151611135},{"date":"2025-02-14","value":10.074866,"marketCap":51210542439},{"date":"2025-02-21","value":10.13742,"marketCap":51528505726},{"date":"2025-02-28","value":10.026554,"marketCap":50964972579},{"date":"2025-03-05","value":10.286824,"marketCap":52287926970}]},{"symbol":"LBRDA","name":"Liberty Broadband Corporation - Class A","items":[{"date":"2020-03-06","value":191.894196,"marketCap":22451620983},{"date":"2020-03-13","value":173.884051,"marketCap":20344433948},{"date":"2020-03-20","value":140.318994,"marketCap":16417322265},{"date":"2020-03-27","value":172.194721,"marketCap":20146782365},{"date":"2020-04-03","value":167.434605,"marketCap":19589848770},{"date":"2020-04-09","value":178.505911,"marketCap":20885191634},{"date":"2020-04-17","value":193.08249,"marketCap":22590651365},{"date":"2020-04-24","value":194.888536,"marketCap":22801958737},{"date":"2020-05-01","value":183.894343,"marketCap":22743132908},{"date":"2020-05-08","value":186.346074,"marketCap":23046350738},{"date":"2020-05-15","value":180.310334,"marketCap":22299880552},{"date":"2020-05-22","value":185.004668,"marketCap":22880452256},{"date":"2020-05-29","value":200.264189,"marketCap":24767673536},{"date":"2020-06-05","value":197.482088,"marketCap":24423597290},{"date":"2020-06-12","value":188.976429,"marketCap":23371659856},{"date":"2020-06-19","value":191.338781,"marketCap":23663823689},{"date":"2020-06-26","value":180.954637,"marketCap":22379564744},{"date":"2020-07-02","value":184.157192,"marketCap":22775640696},{"date":"2020-07-10","value":188.627815,"marketCap":23328544985},{"date":"2020-07-17","value":194.89291,"marketCap":24103380639},{"date":"2020-07-24","value":194.756557,"marketCap":24086517189},{"date":"2020-07-31","value":135.400029,"marketCap":24891535127},{"date":"2020-08-07","value":143.031531,"marketCap":26294487636},{"date":"2020-08-14","value":138.887117,"marketCap":25532590991},{"date":"2020-08-21","value":137.775161,"marketCap":25328172182},{"date":"2020-08-28","value":139.675123,"marketCap":25677455642},{"date":"2020-09-04","value":135.205698,"marketCap":24855809939},{"date":"2020-09-11","value":135.769392,"marketCap":24959437727},{"date":"2020-09-18","value":139.934822,"marketCap":25725197817},{"date":"2020-09-25","value":138.623529,"marketCap":25484133700},{"date":"2020-10-02","value":141.212663,"marketCap":25960112267},{"date":"2020-10-09","value":145.586151,"marketCap":26764121260},{"date":"2020-10-16","value":146.809027,"marketCap":26988931132},{"date":"2020-10-23","value":138.410666,"marketCap":25445001549},{"date":"2020-10-30","value":140.12304,"marketCap":25759799311},{"date":"2020-11-06","value":120.776715,"marketCap":27211114701},{"date":"2020-11-13","value":120.798877,"marketCap":27216107704},{"date":"2020-11-20","value":126.627887,"marketCap":28529389680},{"date":"2020-11-27","value":125.065142,"marketCap":28177301472},{"date":"2020-12-04","value":128.96994,"marketCap":29057056537},{"date":"2020-12-11","value":127.718819,"marketCap":28775177699},{"date":"2020-12-18","value":124.829988,"marketCap":28124321050},{"date":"2020-12-24","value":169.536099,"marketCap":38196652532},{"date":"2020-12-31","value":168.518398,"marketCap":37967363563},{"date":"2021-01-08","value":163.144237,"marketCap":36756559712},{"date":"2021-01-15","value":160.248988,"marketCap":36104257274},{"date":"2021-01-22","value":164.432723,"marketCap":37046856936},{"date":"2021-01-29","value":155.557159,"marketCap":35047183512},{"date":"2021-02-05","value":157.947758,"marketCap":35585787926},{"date":"2021-02-12","value":158.865931,"marketCap":35792653150},{"date":"2021-02-19","value":158.228942,"marketCap":35649138768},{"date":"2021-02-26","value":73.081387,"marketCap":29086391996},{"date":"2021-03-05","value":74.556222,"marketCap":29673376497},{"date":"2021-03-12","value":74.931417,"marketCap":29822703988},{"date":"2021-03-19","value":75.046321,"marketCap":29868435769},{"date":"2021-03-26","value":75.064112,"marketCap":29875516525},{"date":"2021-04-01","value":72.816559,"marketCap":28980990670},{"date":"2021-04-09","value":72.365604,"marketCap":28801510400},{"date":"2021-04-16","value":75.861381,"marketCap":30192829579},{"date":"2021-04-23","value":77.982403,"marketCap":31036996287},{"date":"2021-04-30","value":79.46039,"marketCap":31625235308},{"date":"2021-05-07","value":68.475728,"marketCap":31351064073},{"date":"2021-05-14","value":68.582901,"marketCap":31400132665},{"date":"2021-05-21","value":67.657937,"marketCap":30976645399},{"date":"2021-05-28","value":68.471455,"marketCap":31349108077},{"date":"2021-06-04","value":66.741841,"marketCap":30557217902},{"date":"2021-06-11","value":66.785842,"marketCap":30577363508},{"date":"2021-06-18","value":66.223766,"marketCap":30320021520},{"date":"2021-06-25","value":71.172081,"marketCap":32585568050},{"date":"2021-07-02","value":72.503637,"marketCap":33195209946},{"date":"2021-07-09","value":73.460179,"marketCap":33633155182},{"date":"2021-07-16","value":70.91427,"marketCap":32467531411},{"date":"2021-07-23","value":72.834966,"marketCap":33346906636},{"date":"2021-07-30","value":72.999819,"marketCap":33422383215},{"date":"2021-08-06","value":74.690784,"marketCap":32985541356},{"date":"2021-08-13","value":75.08385,"marketCap":33159130468},{"date":"2021-08-20","value":76.603762,"marketCap":33830366351},{"date":"2021-08-27","value":77.687939,"marketCap":34309169038},{"date":"2021-09-03","value":78.150543,"marketCap":34513467831},{"date":"2021-09-10","value":75.102927,"marketCap":33167555555},{"date":"2021-09-17","value":72.767397,"marketCap":32136120120},{"date":"2021-09-24","value":71.957722,"marketCap":31778544722},{"date":"2021-10-01","value":72.025976,"marketCap":31808687705},{"date":"2021-10-08","value":69.202709,"marketCap":30561853933},{"date":"2021-10-15","value":68.667458,"marketCap":30325472025},{"date":"2021-10-22","value":72.291889,"marketCap":31926122226},{"date":"2021-10-29","value":66.815639,"marketCap":29507656802},{"date":"2021-11-05","value":48.828703,"marketCap":29769297986},{"date":"2021-11-12","value":48.377715,"marketCap":29494345003},{"date":"2021-11-19","value":47.918365,"marketCap":29214293638},{"date":"2021-11-26","value":46.507315,"marketCap":28354021706},{"date":"2021-12-03","value":46.478129,"marketCap":28336227746},{"date":"2021-12-10","value":43.176309,"marketCap":26323213730},{"date":"2021-12-17","value":44.965368,"marketCap":27413945891},{"date":"2021-12-23","value":45.945423,"marketCap":28011453889},{"date":"2021-12-31","value":46.657563,"marketCap":28445622826},{"date":"2022-01-07","value":43.913383,"marketCap":26772584685},{"date":"2022-01-14","value":43.548529,"marketCap":26550144660},{"date":"2022-01-21","value":40.947426,"marketCap":24964335574},{"date":"2022-01-28","value":42.571993,"marketCap":25954782072},{"date":"2022-02-04","value":44.139604,"marketCap":26910504026},{"date":"2022-02-11","value":43.989328,"marketCap":26818885829},{"date":"2022-02-18","value":42.830277,"marketCap":26112249322},{"date":"2022-02-25","value":33.701866,"marketCap":24669765684},{"date":"2022-03-04","value":31.025802,"marketCap":22710887314},{"date":"2022-03-11","value":31.608068,"marketCap":23137105853},{"date":"2022-03-18","value":32.247629,"marketCap":23605264619},{"date":"2022-03-25","value":31.45843,"marketCap":23027570550},{"date":"2022-04-01","value":31.66987,"marketCap":23182345005},{"date":"2022-04-08","value":31.700813,"marketCap":23204995119},{"date":"2022-04-14","value":31.499004,"marketCap":23057270638},{"date":"2022-04-22","value":29.431495,"marketCap":21543854290},{"date":"2022-04-29","value":25.239762,"marketCap":18475505721},{"date":"2022-05-06","value":18.92095,"marketCap":18523609590},{"date":"2022-05-13","value":19.376259,"marketCap":18969357721},{"date":"2022-05-20","value":19.576268,"marketCap":19165166671},{"date":"2022-05-27","value":20.777722,"marketCap":20341389997},{"date":"2022-06-03","value":20.188138,"marketCap":19764187073},{"date":"2022-06-10","value":19.613596,"marketCap":19201710825},{"date":"2022-06-17","value":18.135645,"marketCap":17754796083},{"date":"2022-06-24","value":19.081079,"marketCap":18680376400},{"date":"2022-07-01","value":19.724727,"marketCap":19310507665},{"date":"2022-07-08","value":19.309911,"marketCap":18904403062},{"date":"2022-07-15","value":19.62243,"marketCap":19210359358},{"date":"2022-07-22","value":20.433236,"marketCap":20004137889},{"date":"2022-07-29","value":18.065656,"marketCap":17686277345},{"date":"2022-08-05","value":12.815818,"marketCap":17788355869},{"date":"2022-08-12","value":13.16599,"marketCap":18274394721},{"date":"2022-08-19","value":12.676447,"marketCap":17594909090},{"date":"2022-08-26","value":11.613939,"marketCap":16120147014},{"date":"2022-09-02","value":11.049136,"marketCap":15336200799},{"date":"2022-09-09","value":10.94679,"marketCap":15194144855},{"date":"2022-09-16","value":10.125781,"marketCap":14054584687},{"date":"2022-09-23","value":8.940883,"marketCap":12409945289},{"date":"2022-09-30","value":8.218565,"marketCap":11407368871},{"date":"2022-10-07","value":8.427746,"marketCap":11697711309},{"date":"2022-10-14","value":8.414149,"marketCap":11678838234},{"date":"2022-10-21","value":8.321297,"marketCap":11549960052},{"date":"2022-10-28","value":9.383223,"marketCap":13023913004},{"date":"2022-11-04","value":8.167412,"marketCap":11973426674},{"date":"2022-11-11","value":9.185854,"marketCap":13466462137},{"date":"2022-11-18","value":8.723922,"marketCap":12789269566},{"date":"2022-11-25","value":9.125413,"marketCap":13377855613},{"date":"2022-12-02","value":9.155469,"marketCap":13421917238},{"date":"2022-12-09","value":8.905028,"marketCap":13054771758},{"date":"2022-12-16","value":7.044752,"marketCap":10327607020},{"date":"2022-12-23","value":7.565594,"marketCap":11091160752},{"date":"2022-12-30","value":7.705196,"marketCap":11295816625},{"date":"2023-01-06","value":8.475951,"marketCap":12425744480},{"date":"2023-01-13","value":8.906489,"marketCap":13056913125},{"date":"2023-01-20","value":9.211993,"marketCap":13504781269},{"date":"2023-01-27","value":9.249843,"marketCap":13560269877},{"date":"2023-02-03","value":9.490654,"marketCap":13913299110},{"date":"2023-02-10","value":9.335404,"marketCap":13685702195},{"date":"2023-02-17","value":10.762087,"marketCap":13527943797},{"date":"2023-02-24","value":10.298405,"marketCap":12945095323},{"date":"2023-03-03","value":10.141708,"marketCap":12748126486},{"date":"2023-03-10","value":8.940054,"marketCap":11237647735},{"date":"2023-03-17","value":9.264442,"marketCap":11645403178},{"date":"2023-03-24","value":9.1647,"marketCap":11520027464},{"date":"2023-03-31","value":9.511346,"marketCap":11955761904},{"date":"2023-04-06","value":9.36815,"marketCap":11775764273},{"date":"2023-04-14","value":9.291,"marketCap":11678787192},{"date":"2023-04-21","value":8.897068,"marketCap":11183614799},{"date":"2023-04-28","value":9.279335,"marketCap":11664124695},{"date":"2023-05-05","value":11.322479,"marketCap":11628186116},{"date":"2023-05-12","value":11.147726,"marketCap":11448715040},{"date":"2023-05-19","value":11.171041,"marketCap":11472659455},{"date":"2023-05-26","value":10.404817,"marketCap":10685747268},{"date":"2023-06-02","value":10.622813,"marketCap":10909628596},{"date":"2023-06-09","value":10.840593,"marketCap":11133288971},{"date":"2023-06-16","value":10.952337,"marketCap":11248050193},{"date":"2023-06-23","value":10.210839,"marketCap":10486532071},{"date":"2023-06-30","value":11.308958,"marketCap":11614299535},{"date":"2023-07-07","value":11.52387,"marketCap":11835014220},{"date":"2023-07-13","value":11.815743,"marketCap":12134768564},{"date":"2023-07-21","value":12.467932,"marketCap":12804565693},{"date":"2023-07-28","value":12.591812,"marketCap":12931790883},{"date":"2023-08-04","value":13.114808,"marketCap":13468907669},{"date":"2023-08-11","value":16.700178,"marketCap":13593944536},{"date":"2023-08-18","value":16.306621,"marketCap":13273589843},{"date":"2023-08-25","value":15.776797,"marketCap":12842312549},{"date":"2023-09-01","value":16.810906,"marketCap":13684077471},{"date":"2023-09-08","value":16.026289,"marketCap":13045399296},{"date":"2023-09-15","value":16.767225,"marketCap":13648521274},{"date":"2023-09-22","value":16.673325,"marketCap":13572086931},{"date":"2023-09-29","value":16.470908,"marketCap":13407318884},{"date":"2023-10-06","value":16.068213,"marketCap":13079525773},{"date":"2023-10-13","value":16.618235,"marketCap":13527243413},{"date":"2023-10-20","value":16.359217,"marketCap":13316402629},{"date":"2023-10-27","value":15.251889,"marketCap":12415037821},{"date":"2023-11-03","value":15.373612,"marketCap":12514119802},{"date":"2023-11-10","value":18.15536,"marketCap":12000692846},{"date":"2023-11-17","value":18.491912,"marketCap":12223153753},{"date":"2023-11-24","value":18.459473,"marketCap":12201711675},{"date":"2023-12-01","value":18.357873,"marketCap":12134554310},{"date":"2023-12-08","value":16.849586,"marketCap":11137576653},{"date":"2023-12-15","value":17.301219,"marketCap":11436105966},{"date":"2023-12-22","value":17.305026,"marketCap":11438622111},{"date":"2023-12-29","value":17.905392,"marketCap":11835463901},{"date":"2024-01-05","value":17.097208,"marketCap":11301254539},{"date":"2024-01-12","value":16.936317,"marketCap":11194905506},{"date":"2024-01-19","value":16.903224,"marketCap":11173031093},{"date":"2024-01-26","value":17.287654,"marketCap":11427139399},{"date":"2024-02-02","value":17.921866,"marketCap":11846353230},{"date":"2024-02-09","value":13.2496,"marketCap":8757985600},{"date":"2024-02-16","value":13.362721,"marketCap":8832758585},{"date":"2024-02-23","value":12.757721,"marketCap":8777311990},{"date":"2024-03-01","value":12.507941,"marketCap":8605463108},{"date":"2024-03-08","value":11.77032,"marketCap":8097979967},{"date":"2024-03-15","value":11.987264,"marketCap":8247237604},{"date":"2024-03-22","value":11.83935,"marketCap":8145472498},{"date":"2024-03-28","value":11.847002,"marketCap":8150737534},{"date":"2024-04-05","value":10.864654,"marketCap":7474882257},{"date":"2024-04-12","value":10.393682,"marketCap":7150852911},{"date":"2024-04-19","value":10.163458,"marketCap":6992459349},{"date":"2024-04-26","value":10.262349,"marketCap":7060496296},{"date":"2024-05-03","value":10.682606,"marketCap":7349632819},{"date":"2024-05-10","value":8.564932,"marketCap":7365841901},{"date":"2024-05-17","value":8.981163,"marketCap":7723799776},{"date":"2024-05-24","value":8.410557,"marketCap":7233078896},{"date":"2024-05-31","value":8.715992,"marketCap":7495752803},{"date":"2024-06-07","value":8.684974,"marketCap":7469077339},{"date":"2024-06-14","value":8.446576,"marketCap":7264055638},{"date":"2024-06-21","value":8.450252,"marketCap":7267216609},{"date":"2024-06-28","value":8.860356,"marketCap":7619906208},{"date":"2024-07-05","value":9.046065,"marketCap":7779615613},{"date":"2024-07-12","value":9.031363,"marketCap":7766972025},{"date":"2024-07-15","value":9.164483,"marketCap":7881455184},{"date":"2024-08-02","value":11.04938,"marketCap":9502467036},{"date":"2024-08-09","value":11.513818,"marketCap":9245596035},{"date":"2024-08-16","value":11.213865,"marketCap":9004733897},{"date":"2024-08-23","value":10.722679,"marketCap":8610311366},{"date":"2024-08-30","value":11.19318,"marketCap":8988123189},{"date":"2024-09-06","value":10.865477,"marketCap":8724977696},{"date":"2024-09-13","value":10.840243,"marketCap":8704715050},{"date":"2024-09-20","value":10.814394,"marketCap":8683958621},{"date":"2024-09-27","value":13.413532,"marketCap":10771066350},{"date":"2024-10-04","value":13.722701,"marketCap":11019328796},{"date":"2024-10-11","value":14.118294,"marketCap":11336990033},{"date":"2024-10-18","value":14.231732,"marketCap":11428080762},{"date":"2024-10-25","value":14.377621,"marketCap":11545229317},{"date":"2024-10-31","value":14.503953,"marketCap":11646674273},{"date":"2024-11-08","value":17.669964,"marketCap":13835581573},{"date":"2024-11-15","value":16.358947,"marketCap":12809055742},{"date":"2024-11-22","value":15.771701,"marketCap":12349242035},{"date":"2024-11-29","value":15.53169,"marketCap":12161313163},{"date":"2024-12-06","value":15.7612,"marketCap":12341019759},{"date":"2024-12-13","value":15.178026,"marketCap":11884394125},{"date":"2024-12-20","value":14.117039,"marketCap":11053641920},{"date":"2024-12-27","value":14.011307,"marketCap":10970853715},{"date":"2025-01-03","value":13.846915,"marketCap":10842134296},{"date":"2025-01-10","value":13.900231,"marketCap":10883881164},{"date":"2025-01-17","value":13.81883,"marketCap":10820143904},{"date":"2025-01-24","value":14.512534,"marketCap":11363313891},{"date":"2025-01-31","value":13.633608,"marketCap":10675115216},{"date":"2025-02-07","value":14.421251,"marketCap":11291839878},{"date":"2025-02-14","value":14.801605,"marketCap":11589656637},{"date":"2025-02-21","value":14.878774,"marketCap":11650079695},{"date":"2025-02-28","value":13.370563,"marketCap":11619019115},{"date":"2025-03-05","value":13.801049,"marketCap":11993111810}]},{"symbol":"LBRDK","name":"Liberty Broadband Corporation","items":[{"date":"2020-03-06","value":191.894196,"marketCap":22451620983},{"date":"2020-03-13","value":173.884051,"marketCap":20344433948},{"date":"2020-03-20","value":140.318994,"marketCap":16417322265},{"date":"2020-03-27","value":172.194721,"marketCap":20146782365},{"date":"2020-04-03","value":167.434605,"marketCap":19589848770},{"date":"2020-04-09","value":178.505911,"marketCap":20885191634},{"date":"2020-04-17","value":193.08249,"marketCap":22590651365},{"date":"2020-04-24","value":194.888536,"marketCap":22801958737},{"date":"2020-05-01","value":183.894343,"marketCap":22743132908},{"date":"2020-05-08","value":186.346074,"marketCap":23046350738},{"date":"2020-05-15","value":180.310334,"marketCap":22299880552},{"date":"2020-05-22","value":185.004668,"marketCap":22880452256},{"date":"2020-05-29","value":200.264189,"marketCap":24767673536},{"date":"2020-06-05","value":197.482088,"marketCap":24423597290},{"date":"2020-06-12","value":188.976429,"marketCap":23371659856},{"date":"2020-06-19","value":191.338781,"marketCap":23663823689},{"date":"2020-06-26","value":180.954637,"marketCap":22379564744},{"date":"2020-07-02","value":184.157192,"marketCap":22775640696},{"date":"2020-07-10","value":188.627815,"marketCap":23328544985},{"date":"2020-07-17","value":194.89291,"marketCap":24103380639},{"date":"2020-07-24","value":194.756557,"marketCap":24086517189},{"date":"2020-07-31","value":135.400029,"marketCap":24891535127},{"date":"2020-08-07","value":143.031531,"marketCap":26294487636},{"date":"2020-08-14","value":138.887117,"marketCap":25532590991},{"date":"2020-08-21","value":137.775161,"marketCap":25328172182},{"date":"2020-08-28","value":139.675123,"marketCap":25677455642},{"date":"2020-09-04","value":135.205698,"marketCap":24855809939},{"date":"2020-09-11","value":135.769392,"marketCap":24959437727},{"date":"2020-09-18","value":139.934822,"marketCap":25725197817},{"date":"2020-09-25","value":138.623529,"marketCap":25484133700},{"date":"2020-10-02","value":141.212663,"marketCap":25960112267},{"date":"2020-10-09","value":145.586151,"marketCap":26764121260},{"date":"2020-10-16","value":146.809027,"marketCap":26988931132},{"date":"2020-10-23","value":138.410666,"marketCap":25445001549},{"date":"2020-10-30","value":140.12304,"marketCap":25759799311},{"date":"2020-11-06","value":120.776715,"marketCap":27211114701},{"date":"2020-11-13","value":120.798877,"marketCap":27216107704},{"date":"2020-11-20","value":126.627887,"marketCap":28529389680},{"date":"2020-11-27","value":125.065142,"marketCap":28177301472},{"date":"2020-12-04","value":128.96994,"marketCap":29057056537},{"date":"2020-12-11","value":127.718819,"marketCap":28775177699},{"date":"2020-12-18","value":124.829988,"marketCap":28124321050},{"date":"2020-12-24","value":169.536099,"marketCap":38196652532},{"date":"2020-12-31","value":168.518398,"marketCap":37967363563},{"date":"2021-01-08","value":163.144237,"marketCap":36756559712},{"date":"2021-01-15","value":160.248988,"marketCap":36104257274},{"date":"2021-01-22","value":164.432723,"marketCap":37046856936},{"date":"2021-01-29","value":155.557159,"marketCap":35047183512},{"date":"2021-02-05","value":157.947758,"marketCap":35585787926},{"date":"2021-02-12","value":158.865931,"marketCap":35792653150},{"date":"2021-02-19","value":158.228942,"marketCap":35649138768},{"date":"2021-02-26","value":73.081387,"marketCap":29086391996},{"date":"2021-03-05","value":74.556222,"marketCap":29673376497},{"date":"2021-03-12","value":74.931417,"marketCap":29822703988},{"date":"2021-03-19","value":75.046321,"marketCap":29868435769},{"date":"2021-03-26","value":75.064112,"marketCap":29875516525},{"date":"2021-04-01","value":72.816559,"marketCap":28980990670},{"date":"2021-04-09","value":72.365604,"marketCap":28801510400},{"date":"2021-04-16","value":75.861381,"marketCap":30192829579},{"date":"2021-04-23","value":77.982403,"marketCap":31036996287},{"date":"2021-04-30","value":79.46039,"marketCap":31625235308},{"date":"2021-05-07","value":68.475728,"marketCap":31351064073},{"date":"2021-05-14","value":68.582901,"marketCap":31400132665},{"date":"2021-05-21","value":67.657937,"marketCap":30976645399},{"date":"2021-05-28","value":68.471455,"marketCap":31349108077},{"date":"2021-06-04","value":66.741841,"marketCap":30557217902},{"date":"2021-06-11","value":66.785842,"marketCap":30577363508},{"date":"2021-06-18","value":66.223766,"marketCap":30320021520},{"date":"2021-06-25","value":71.172081,"marketCap":32585568050},{"date":"2021-07-02","value":72.503637,"marketCap":33195209946},{"date":"2021-07-09","value":73.460179,"marketCap":33633155182},{"date":"2021-07-16","value":70.91427,"marketCap":32467531411},{"date":"2021-07-23","value":72.834966,"marketCap":33346906636},{"date":"2021-07-30","value":72.999819,"marketCap":33422383215},{"date":"2021-08-06","value":74.690784,"marketCap":32985541356},{"date":"2021-08-13","value":75.08385,"marketCap":33159130468},{"date":"2021-08-20","value":76.603762,"marketCap":33830366351},{"date":"2021-08-27","value":77.687939,"marketCap":34309169038},{"date":"2021-09-03","value":78.150543,"marketCap":34513467831},{"date":"2021-09-10","value":75.102927,"marketCap":33167555555},{"date":"2021-09-17","value":72.767397,"marketCap":32136120120},{"date":"2021-09-24","value":71.957722,"marketCap":31778544722},{"date":"2021-10-01","value":72.025976,"marketCap":31808687705},{"date":"2021-10-08","value":69.202709,"marketCap":30561853933},{"date":"2021-10-15","value":68.667458,"marketCap":30325472025},{"date":"2021-10-22","value":72.291889,"marketCap":31926122226},{"date":"2021-10-29","value":66.815639,"marketCap":29507656802},{"date":"2021-11-05","value":48.828703,"marketCap":29769297986},{"date":"2021-11-12","value":48.377715,"marketCap":29494345003},{"date":"2021-11-19","value":47.918365,"marketCap":29214293638},{"date":"2021-11-26","value":46.507315,"marketCap":28354021706},{"date":"2021-12-03","value":46.478129,"marketCap":28336227746},{"date":"2021-12-10","value":43.176309,"marketCap":26323213730},{"date":"2021-12-17","value":44.965368,"marketCap":27413945891},{"date":"2021-12-23","value":45.945423,"marketCap":28011453889},{"date":"2021-12-31","value":46.657563,"marketCap":28445622826},{"date":"2022-01-07","value":43.913383,"marketCap":26772584685},{"date":"2022-01-14","value":43.548529,"marketCap":26550144660},{"date":"2022-01-21","value":40.947426,"marketCap":24964335574},{"date":"2022-01-28","value":42.571993,"marketCap":25954782072},{"date":"2022-02-04","value":44.139604,"marketCap":26910504026},{"date":"2022-02-11","value":43.989328,"marketCap":26818885829},{"date":"2022-02-18","value":42.830277,"marketCap":26112249322},{"date":"2022-02-25","value":33.701866,"marketCap":24669765684},{"date":"2022-03-04","value":31.025802,"marketCap":22710887314},{"date":"2022-03-11","value":31.608068,"marketCap":23137105853},{"date":"2022-03-18","value":32.247629,"marketCap":23605264619},{"date":"2022-03-25","value":31.45843,"marketCap":23027570550},{"date":"2022-04-01","value":31.66987,"marketCap":23182345005},{"date":"2022-04-08","value":31.700813,"marketCap":23204995119},{"date":"2022-04-14","value":31.499004,"marketCap":23057270638},{"date":"2022-04-22","value":29.431495,"marketCap":21543854290},{"date":"2022-04-29","value":25.239762,"marketCap":18475505721},{"date":"2022-05-06","value":18.92095,"marketCap":18523609590},{"date":"2022-05-13","value":19.376259,"marketCap":18969357721},{"date":"2022-05-20","value":19.576268,"marketCap":19165166671},{"date":"2022-05-27","value":20.777722,"marketCap":20341389997},{"date":"2022-06-03","value":20.188138,"marketCap":19764187073},{"date":"2022-06-10","value":19.613596,"marketCap":19201710825},{"date":"2022-06-17","value":18.135645,"marketCap":17754796083},{"date":"2022-06-24","value":19.081079,"marketCap":18680376400},{"date":"2022-07-01","value":19.724727,"marketCap":19310507665},{"date":"2022-07-08","value":19.309911,"marketCap":18904403062},{"date":"2022-07-15","value":19.62243,"marketCap":19210359358},{"date":"2022-07-22","value":20.433236,"marketCap":20004137889},{"date":"2022-07-29","value":18.065656,"marketCap":17686277345},{"date":"2022-08-05","value":12.815818,"marketCap":17788355869},{"date":"2022-08-12","value":13.16599,"marketCap":18274394721},{"date":"2022-08-19","value":12.676447,"marketCap":17594909090},{"date":"2022-08-26","value":11.613939,"marketCap":16120147014},{"date":"2022-09-02","value":11.049136,"marketCap":15336200799},{"date":"2022-09-09","value":10.94679,"marketCap":15194144855},{"date":"2022-09-16","value":10.125781,"marketCap":14054584687},{"date":"2022-09-23","value":8.940883,"marketCap":12409945289},{"date":"2022-09-30","value":8.218565,"marketCap":11407368871},{"date":"2022-10-07","value":8.427746,"marketCap":11697711309},{"date":"2022-10-14","value":8.414149,"marketCap":11678838234},{"date":"2022-10-21","value":8.321297,"marketCap":11549960052},{"date":"2022-10-28","value":9.383223,"marketCap":13023913004},{"date":"2022-11-04","value":8.167412,"marketCap":11973426674},{"date":"2022-11-11","value":9.185854,"marketCap":13466462137},{"date":"2022-11-18","value":8.723922,"marketCap":12789269566},{"date":"2022-11-25","value":9.125413,"marketCap":13377855613},{"date":"2022-12-02","value":9.155469,"marketCap":13421917238},{"date":"2022-12-09","value":8.905028,"marketCap":13054771758},{"date":"2022-12-16","value":7.044752,"marketCap":10327607020},{"date":"2022-12-23","value":7.565594,"marketCap":11091160752},{"date":"2022-12-30","value":7.705196,"marketCap":11295816625},{"date":"2023-01-06","value":8.475951,"marketCap":12425744480},{"date":"2023-01-13","value":8.906489,"marketCap":13056913125},{"date":"2023-01-20","value":9.211993,"marketCap":13504781269},{"date":"2023-01-27","value":9.249843,"marketCap":13560269877},{"date":"2023-02-03","value":9.490654,"marketCap":13913299110},{"date":"2023-02-10","value":9.335404,"marketCap":13685702195},{"date":"2023-02-17","value":10.762087,"marketCap":13527943797},{"date":"2023-02-24","value":10.298405,"marketCap":12945095323},{"date":"2023-03-03","value":10.141708,"marketCap":12748126486},{"date":"2023-03-10","value":8.940054,"marketCap":11237647735},{"date":"2023-03-17","value":9.264442,"marketCap":11645403178},{"date":"2023-03-24","value":9.1647,"marketCap":11520027464},{"date":"2023-03-31","value":9.511346,"marketCap":11955761904},{"date":"2023-04-06","value":9.36815,"marketCap":11775764273},{"date":"2023-04-14","value":9.291,"marketCap":11678787192},{"date":"2023-04-21","value":8.897068,"marketCap":11183614799},{"date":"2023-04-28","value":9.279335,"marketCap":11664124695},{"date":"2023-05-05","value":11.322479,"marketCap":11628186116},{"date":"2023-05-12","value":11.147726,"marketCap":11448715040},{"date":"2023-05-19","value":11.171041,"marketCap":11472659455},{"date":"2023-05-26","value":10.404817,"marketCap":10685747268},{"date":"2023-06-02","value":10.622813,"marketCap":10909628596},{"date":"2023-06-09","value":10.840593,"marketCap":11133288971},{"date":"2023-06-16","value":10.952337,"marketCap":11248050193},{"date":"2023-06-23","value":10.210839,"marketCap":10486532071},{"date":"2023-06-30","value":11.308958,"marketCap":11614299535},{"date":"2023-07-07","value":11.52387,"marketCap":11835014220},{"date":"2023-07-13","value":11.815743,"marketCap":12134768564},{"date":"2023-07-21","value":12.467932,"marketCap":12804565693},{"date":"2023-07-28","value":12.591812,"marketCap":12931790883},{"date":"2023-08-04","value":13.114808,"marketCap":13468907669},{"date":"2023-08-11","value":16.700178,"marketCap":13593944536},{"date":"2023-08-18","value":16.306621,"marketCap":13273589843},{"date":"2023-08-25","value":15.776797,"marketCap":12842312549},{"date":"2023-09-01","value":16.810906,"marketCap":13684077471},{"date":"2023-09-08","value":16.026289,"marketCap":13045399296},{"date":"2023-09-15","value":16.767225,"marketCap":13648521274},{"date":"2023-09-22","value":16.673325,"marketCap":13572086931},{"date":"2023-09-29","value":16.470908,"marketCap":13407318884},{"date":"2023-10-06","value":16.068213,"marketCap":13079525773},{"date":"2023-10-13","value":16.618235,"marketCap":13527243413},{"date":"2023-10-20","value":16.359217,"marketCap":13316402629},{"date":"2023-10-27","value":15.251889,"marketCap":12415037821},{"date":"2023-11-03","value":15.373612,"marketCap":12514119802},{"date":"2023-11-10","value":18.15536,"marketCap":12000692846},{"date":"2023-11-17","value":18.491912,"marketCap":12223153753},{"date":"2023-11-24","value":18.459473,"marketCap":12201711675},{"date":"2023-12-01","value":18.357873,"marketCap":12134554310},{"date":"2023-12-08","value":16.849586,"marketCap":11137576653},{"date":"2023-12-15","value":17.301219,"marketCap":11436105966},{"date":"2023-12-22","value":17.305026,"marketCap":11438622111},{"date":"2023-12-29","value":17.905392,"marketCap":11835463901},{"date":"2024-01-05","value":17.097208,"marketCap":11301254539},{"date":"2024-01-12","value":16.936317,"marketCap":11194905506},{"date":"2024-01-19","value":16.903224,"marketCap":11173031093},{"date":"2024-01-26","value":17.287654,"marketCap":11427139399},{"date":"2024-02-02","value":17.921866,"marketCap":11846353230},{"date":"2024-02-09","value":13.2496,"marketCap":8757985600},{"date":"2024-02-16","value":13.362721,"marketCap":8832758585},{"date":"2024-02-23","value":12.757721,"marketCap":8777311990},{"date":"2024-03-01","value":12.507941,"marketCap":8605463108},{"date":"2024-03-08","value":11.77032,"marketCap":8097979967},{"date":"2024-03-15","value":11.987264,"marketCap":8247237604},{"date":"2024-03-22","value":11.83935,"marketCap":8145472498},{"date":"2024-03-28","value":11.847002,"marketCap":8150737534},{"date":"2024-04-05","value":10.864654,"marketCap":7474882257},{"date":"2024-04-12","value":10.393682,"marketCap":7150852911},{"date":"2024-04-19","value":10.163458,"marketCap":6992459349},{"date":"2024-04-26","value":10.262349,"marketCap":7060496296},{"date":"2024-05-03","value":10.682606,"marketCap":7349632819},{"date":"2024-05-10","value":8.564932,"marketCap":7365841901},{"date":"2024-05-17","value":8.981163,"marketCap":7723799776},{"date":"2024-05-24","value":8.410557,"marketCap":7233078896},{"date":"2024-05-31","value":8.715992,"marketCap":7495752803},{"date":"2024-06-07","value":8.684974,"marketCap":7469077339},{"date":"2024-06-14","value":8.446576,"marketCap":7264055638},{"date":"2024-06-21","value":8.450252,"marketCap":7267216609},{"date":"2024-06-28","value":8.860356,"marketCap":7619906208},{"date":"2024-07-05","value":9.046065,"marketCap":7779615613},{"date":"2024-07-12","value":9.031363,"marketCap":7766972025},{"date":"2024-07-15","value":9.164483,"marketCap":7881455184},{"date":"2024-08-02","value":11.04938,"marketCap":9502467036},{"date":"2024-08-09","value":11.513818,"marketCap":9245596035},{"date":"2024-08-16","value":11.213865,"marketCap":9004733897},{"date":"2024-08-23","value":10.722679,"marketCap":8610311366},{"date":"2024-08-30","value":11.19318,"marketCap":8988123189},{"date":"2024-09-06","value":10.865477,"marketCap":8724977696},{"date":"2024-09-13","value":10.840243,"marketCap":8704715050},{"date":"2024-09-20","value":10.814394,"marketCap":8683958621},{"date":"2024-09-27","value":13.413532,"marketCap":10771066350},{"date":"2024-10-04","value":13.722701,"marketCap":11019328796},{"date":"2024-10-11","value":14.118294,"marketCap":11336990033},{"date":"2024-10-18","value":14.231732,"marketCap":11428080762},{"date":"2024-10-25","value":14.377621,"marketCap":11545229317},{"date":"2024-10-31","value":14.503953,"marketCap":11646674273},{"date":"2024-11-08","value":17.669964,"marketCap":13835581573},{"date":"2024-11-15","value":16.358947,"marketCap":12809055742},{"date":"2024-11-22","value":15.771701,"marketCap":12349242035},{"date":"2024-11-29","value":15.53169,"marketCap":12161313163},{"date":"2024-12-06","value":15.7612,"marketCap":12341019759},{"date":"2024-12-13","value":15.178026,"marketCap":11884394125},{"date":"2024-12-20","value":14.117039,"marketCap":11053641920},{"date":"2024-12-27","value":14.011307,"marketCap":10970853715},{"date":"2025-01-03","value":13.846915,"marketCap":10842134296},{"date":"2025-01-10","value":13.900231,"marketCap":10883881164},{"date":"2025-01-17","value":13.81883,"marketCap":10820143904},{"date":"2025-01-24","value":14.512534,"marketCap":11363313891},{"date":"2025-01-31","value":13.633608,"marketCap":10675115216},{"date":"2025-02-07","value":14.421251,"marketCap":11291839878},{"date":"2025-02-14","value":14.801605,"marketCap":11589656637},{"date":"2025-02-21","value":14.878774,"marketCap":11650079695},{"date":"2025-02-28","value":13.370563,"marketCap":11619019115},{"date":"2025-03-05","value":13.801049,"marketCap":11993111810}]}],"industryCompare":{"bkCode":"BK4100","name":"有線和衛星","current":11.317461,"rank":6,"totalCount":11,"items":[{"symbol":"CHTR","name":"特許通訊","value":10.286824,"marketCap":52287926970},{"symbol":"ATUS","name":"Altice USA Inc.","value":-11.926894,"marketCap":1227492044},{"symbol":"SIRI","name":"Sirius XM Holdings Inc.","value":-4.811939,"marketCap":8011878430},{"symbol":"CMCSA","name":"康卡斯特","value":8.289668,"marketCap":134226302335},{"symbol":"TV","name":"墨西哥電視","value":-2.556848,"marketCap":1033219186.14},{"symbol":"CABO","name":"Cable ONE Inc","value":98.885945,"marketCap":1431868478},{"symbol":"SATS","name":"回聲星通信","value":-74.374582,"marketCap":8891183767},{"symbol":"LBRDA","name":"Liberty Broadband Corporation - Class A","value":13.801049,"marketCap":11993111810},{"symbol":"LBRDK","name":"Liberty Broadband Corporation","value":13.801049,"marketCap":11993111810},{"symbol":"LBRDP","name":"Liberty Broadband Corp","value":13.801049,"marketCap":11993111810},{"symbol":"WOW","name":"Wideopenwest Inc.","value":-4.207089,"marketCap":385790067}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v3/notice/important/events/list\",params:#symbol:\"CMCSA\",pageSize:16,pageCount:2,market:\"us\",,,undefined,":[{}]}}