美股詳情

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

麥當勞

306.76

-10.4900-3.31%

盤前：307.761.00+0.33%07:41 EDT

成交量：451.31萬

成交額：13.95億

市值：2,191.68億

市盈率：26.93

高：317.70

開：317.62

低：306.31

收：317.25

資料載入中...

總覽公司新聞公告

麥當勞第三季度銷售遜於分析師預期受國際市場疲軟拖累

环球市场播报

麥當勞(MCD)一度升逾1.8% 第三季度營收及調整後每股收益均超預期

麥當勞CEO：大腸桿菌疫情“已經過去”

环球市场播报

大腸桿菌事故後客流量急劇下降麥當勞推出新消費策略

BUZZ-麥當勞股價逆轉，一掃美國爆發大腸桿菌疫情對銷售額的打擊

6500+家！麥當勞中國今年開店再提速，全球CEO剛剛説逆境中要迎難而上

麥當勞公司公佈截至 1 月 1 日的季度業績 - 收益摘要

美股異動｜麥當勞漲1.6% Q3營收及調整後EPS超預期

港股那点事

麥當勞股價上漲約1.6%，扭轉了盤前的跌勢。

麥當勞漲1.22% 股價突破300美元大關

美股開盤，道指開跌0.36%，標普500指數開跌0.13%，納指開漲0.05%。波音(BA.N)開跌1.8%，其增資規模

麥當勞高管：預計我們的業務將繼續受到中東戰爭的影響。

國際業務疲軟麥當勞(MCD.US)Q3同店銷售額低於預期

美股盤前丨股指期貨走低福特汽車盤前跌逾6%

腾讯自选股

麥當勞：美國多地門店爆發的大腸桿菌感染事件似乎得到了控制。

金十數據整理：每日美股市場要聞速遞（10月29日週二）

{"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/MCD/news?page=19"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"MCD"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MCD\",,,,,undefined,":{"symbol":"MCD","market":"US","secType":"STK","nameCN":"麥當勞","latestPrice":306.76,"timestamp":1741723200000,"preClose":317.25,"halted":0,"volume":4513135,"hourTrading":{"tag":"盘前","latestPrice":307.76,"preClose":306.76,"latestTime":"07:41 EDT","volume":382,"amount":117459.33493999999,"timestamp":1741779671120},"delay":0,"changeRate":-0.033065,"change":-10.49,"floatShares":713315572,"shares":714461139,"eps":11.39,"lyrEps":11.447863,"pbRate":-57.72,"amount":1395462515.4151,"amplitude":0.035902,"volumeRatio":1.047019780874203,"dividePrice":6.78,"prevYearClose":289.89,"fiveDayClose":305.77,"twentyDayClose":308.42,"impliedVol":0.2579,"impliedVolPercentile":0.9518},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MCD\",,,,,undefined,":{"symbol":"MCD","floatShares":713315572,"roa":"13.31%","roe":"-62.45%","lyrEps":11.447863,"volumeRatio":1.047019780874203,"shares":714461139,"dividePrice":6.78,"high":317.7,"amplitude":0.035902,"preClose":317.25,"low":306.31,"week52Low":243.53,"pbRate":"-57.72","psRate":"8.46","week52High":326.32,"institutionHeld":0.6463,"latestPrice":306.76,"eps":11.39,"divideRate":0.022102,"volume":4513135,"delay":0,"ttmEps":11.39,"open":317.62,"prevYearClose":289.89,"prevWeekClose":321.29,"prevMonthClose":308.33,"prevQuarterClose":289.89,"fiveDayClose":305.77,"twentyDayClose":308.42,"sixtyDayClose":300.71},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/MCD\",params:#limit:5,,,undefined,":[{"date":"2025-03-03","symbol":"MCD","amount":1.77,"announcedDate":"2025-02-06","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-03","defaultRemindTime":1741012200000,"name":"麦当劳","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-17","payableDate":"2025-03-03","currency":"USD","dateTimestamp":1740978000000,"payDate":"2025-03-17"},{"market":"US","date":"2025-02-10","symbol":"MCD","fiscalQuarterEnding":"2024/12","expectedEps":2.83,"name":null,"time":"盤前","type":"earning","dateTimestamp":1739163600000,"reportTimeType":"pre","actualEps":2.83},{"date":"2024-12-02","symbol":"MCD","amount":1.77,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-02","defaultRemindTime":1733149800000,"name":"麦当劳","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-16","payableDate":"2024-12-02","currency":"USD","dateTimestamp":1733115600000,"payDate":"2024-12-16"},{"market":"US","date":"2024-10-29","symbol":"MCD","fiscalQuarterEnding":"2024/09","expectedEps":3.18,"name":null,"time":"盤前","type":"earning","dateTimestamp":1730174400000,"reportTimeType":"pre","actualEps":3.23},{"date":"2024-09-03","symbol":"MCD","amount":1.67,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-03","defaultRemindTime":1725370200000,"name":"麦当劳","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-17","payableDate":"2024-09-03","currency":"USD","dateTimestamp":1725336000000,"payDate":"2024-09-17"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"MCD\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-28","recordDate":"2015-06-01","paymentDate":"2015-06-15","value":0.85,"currency":"USD"},{"executeDate":"2015-08-28","recordDate":"2015-09-01","paymentDate":"2015-09-16","value":0.85,"currency":"USD"},{"executeDate":"2015-11-27","recordDate":"2015-12-01","paymentDate":"2015-12-15","value":0.89,"currency":"USD"},{"executeDate":"2016-02-26","recordDate":"2016-03-01","paymentDate":"2016-03-15","value":0.89,"currency":"USD"},{"executeDate":"2016-06-02","recordDate":"2016-06-06","paymentDate":"2016-06-20","value":0.89,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"MCD\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.475,"hold":0.325,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.475,"analysts":40,"updateTime":1738814400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/MCD\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"MCD","date":"2025-03-11","current":27.564489,"percent":0.591354,"low":16.961652,"twenty":24.444444,"median":26.231543,"eighty":32.938513,"high":37.061192,"avg":28.010916,"sd":4.278481,"marketCap":226662796347},"quantilePoints":[{"date":"2020-03-13","current":21.914058,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":132040966000},{"date":"2020-03-20","current":18.370793,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":110691373800},{"date":"2020-03-27","current":20.290886,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":122260705886},{"date":"2020-04-03","current":19.835606,"twenty":21.913342,"median":24.111057,"eighty":26.625994,"marketCap":119517462196},{"date":"2020-04-09","current":22.726881,"twenty":21.945789,"median":24.109652,"eighty":26.623723,"marketCap":136938550523},{"date":"2020-04-17","current":23.023803,"twenty":21.997519,"median":24.111057,"eighty":26.625994,"marketCap":138727622495},{"date":"2020-04-24","current":22.766471,"twenty":22.044972,"median":24.111057,"eighty":26.625994,"marketCap":137177093453},{"date":"2020-05-01","current":23.460653,"twenty":22.104408,"median":24.111057,"eighty":26.625994,"marketCap":136163286002},{"date":"2020-05-08","current":23.217955,"twenty":22.158952,"median":24.111057,"eighty":26.625994,"marketCap":134754686863},{"date":"2020-05-15","current":22.267355,"twenty":22.199201,"median":24.111057,"eighty":26.625994,"marketCap":129237499993},{"date":"2020-05-22","current":23.625355,"twenty":22.262496,"median":24.111057,"eighty":26.625994,"marketCap":137119195522},{"date":"2020-05-29","current":23.870051,"twenty":22.290489,"median":24.115808,"eighty":26.625994,"marketCap":138539387830},{"date":"2020-06-05","current":25.258798,"twenty":22.427489,"median":24.133048,"eighty":26.625994,"marketCap":146599536843},{"date":"2020-06-12","current":24.235173,"twenty":22.473076,"median":24.154502,"eighty":26.625994,"marketCap":140658522948},{"date":"2020-06-19","current":23.900798,"twenty":22.504846,"median":24.17126,"eighty":26.625994,"marketCap":138717841313},{"date":"2020-06-26","current":23.027066,"twenty":22.614296,"median":24.17126,"eighty":26.625994,"marketCap":133646788152},{"date":"2020-07-02","current":23.511334,"twenty":22.624583,"median":24.17126,"eighty":26.625994,"marketCap":136457430520},{"date":"2020-07-10","current":23.685568,"twenty":22.661087,"median":24.17126,"eighty":26.625994,"marketCap":137468666928},{"date":"2020-07-17","current":24.531115,"twenty":22.694026,"median":24.191251,"eighty":26.625994,"marketCap":142376137729},{"date":"2020-07-24","current":25.458654,"twenty":22.714754,"median":24.211706,"eighty":26.625994,"marketCap":147759484487},{"date":"2020-07-31","current":30.279638,"twenty":22.738554,"median":24.226107,"eighty":26.672088,"marketCap":144458095038},{"date":"2020-08-07","current":31.888068,"twenty":22.751547,"median":24.237111,"eighty":26.696868,"marketCap":152131594837},{"date":"2020-08-14","current":32.290505,"twenty":22.808987,"median":24.265703,"eighty":26.738019,"marketCap":154051543473},{"date":"2020-08-21","current":32.99861,"twenty":22.834913,"median":24.277349,"eighty":26.777442,"marketCap":157429768886},{"date":"2020-08-28","current":33.51955,"twenty":22.868619,"median":24.301426,"eighty":26.802291,"marketCap":159915071283},{"date":"2020-09-04","current":33.023565,"twenty":22.886408,"median":24.323302,"eighty":26.822349,"marketCap":157548825289},{"date":"2020-09-11","current":34.001498,"twenty":22.921256,"median":24.331214,"eighty":26.844832,"marketCap":162214348052},{"date":"2020-09-18","current":34.355551,"twenty":22.974875,"median":24.347312,"eighty":26.868114,"marketCap":163903460758},{"date":"2020-09-25","current":34.029573,"twenty":22.997785,"median":24.381729,"eighty":26.905763,"marketCap":162348286504},{"date":"2020-10-02","current":34.729879,"twenty":23.005207,"median":24.407466,"eighty":26.921884,"marketCap":165689306792},{"date":"2020-10-09","current":35.066775,"twenty":23.021157,"median":24.4439,"eighty":26.962379,"marketCap":167296568222},{"date":"2020-10-16","current":35.774879,"twenty":23.035066,"median":24.464349,"eighty":26.984006,"marketCap":170674793636},{"date":"2020-10-23","current":35.671939,"twenty":23.063461,"median":24.491049,"eighty":27.015901,"marketCap":170183685976},{"date":"2020-10-30","current":33.221647,"twenty":23.082781,"median":24.528034,"eighty":27.022368,"marketCap":158493835482},{"date":"2020-11-06","current":33.776901,"twenty":23.104929,"median":24.534121,"eighty":27.059668,"marketCap":161142840431},{"date":"2020-11-13","current":32.264191,"twenty":23.117322,"median":24.549242,"eighty":27.098377,"marketCap":158917271520},{"date":"2020-11-20","current":32.386724,"twenty":23.15638,"median":24.5758,"eighty":27.133002,"marketCap":159520811420},{"date":"2020-11-27","current":33.028136,"twenty":23.172989,"median":24.591019,"eighty":27.173227,"marketCap":162680082010},{"date":"2020-12-04","current":31.879949,"twenty":23.192414,"median":24.621903,"eighty":27.178963,"marketCap":157024689611},{"date":"2020-12-11","current":31.429146,"twenty":23.208161,"median":24.638833,"eighty":27.195004,"marketCap":154804258866},{"date":"2020-12-18","current":32.536488,"twenty":23.228557,"median":24.663726,"eighty":27.222896,"marketCap":160258471299},{"date":"2020-12-24","current":31.978279,"twenty":23.251097,"median":24.678232,"eighty":27.239092,"marketCap":157509011753},{"date":"2020-12-31","current":32.46085,"twenty":23.263312,"median":24.687942,"eighty":27.26886,"marketCap":159885915805},{"date":"2021-01-08","current":32.655996,"twenty":23.288571,"median":24.699051,"eighty":27.2944,"marketCap":160847108979},{"date":"2021-01-15","current":31.75439,"twenty":23.295246,"median":24.722203,"eighty":27.320409,"marketCap":156406247491},{"date":"2021-01-22","current":32.279318,"twenty":23.301117,"median":24.72946,"eighty":27.332361,"marketCap":158991782619},{"date":"2021-01-29","current":32.737315,"twenty":23.315779,"median":24.747057,"eighty":27.366619,"marketCap":154863867745},{"date":"2021-02-05","current":33.483922,"twenty":23.332614,"median":24.783691,"eighty":27.393998,"marketCap":158395693829},{"date":"2021-02-12","current":33.691838,"twenty":23.36565,"median":24.796253,"eighty":27.448604,"marketCap":159379240333},{"date":"2021-02-19","current":33.430368,"twenty":23.374998,"median":24.821042,"eighty":27.497082,"marketCap":158142356093},{"date":"2021-02-26","current":32.48964,"twenty":23.394716,"median":24.864834,"eighty":27.57239,"marketCap":153692241970},{"date":"2021-03-05","current":32.6835,"twenty":23.415024,"median":24.89693,"eighty":27.643438,"marketCap":154609295708},{"date":"2021-03-12","current":33.466819,"twenty":23.419524,"median":24.918746,"eighty":27.698048,"marketCap":158314789269},{"date":"2021-03-19","current":35.058676,"twenty":23.421612,"median":24.930862,"eighty":27.77575,"marketCap":165845067933},{"date":"2021-03-26","current":35.495255,"twenty":23.430577,"median":24.938859,"eighty":27.833931,"marketCap":167910302775},{"date":"2021-04-01","current":35.495255,"twenty":23.460272,"median":24.985477,"eighty":27.906427,"marketCap":167910302775},{"date":"2021-04-09","current":36.50917,"twenty":23.487247,"median":25.017559,"eighty":27.94043,"marketCap":172706630087},{"date":"2021-04-16","current":36.761523,"twenty":23.499722,"median":25.06889,"eighty":28.00318,"marketCap":173900385954},{"date":"2021-04-23","current":36.998104,"twenty":23.512065,"median":25.119025,"eighty":28.067275,"marketCap":175019532079},{"date":"2021-04-30","current":34.130111,"twenty":23.524355,"median":25.177969,"eighty":28.115878,"marketCap":176138678205},{"date":"2021-05-07","current":33.954342,"twenty":23.566869,"median":25.200385,"eighty":28.248409,"marketCap":175231568854},{"date":"2021-05-14","current":33.503237,"twenty":23.566869,"median":25.200385,"eighty":28.301878,"marketCap":172903505088},{"date":"2021-05-21","current":33.433836,"twenty":23.566869,"median":25.209843,"eighty":28.346907,"marketCap":172545341432},{"date":"2021-05-28","current":33.816986,"twenty":23.566869,"median":25.23509,"eighty":28.430932,"marketCap":174522703284},{"date":"2021-06-04","current":33.743248,"twenty":23.566869,"median":25.280927,"eighty":28.483408,"marketCap":174142154399},{"date":"2021-06-11","current":34.256525,"twenty":23.566869,"median":25.308762,"eighty":28.555791,"marketCap":176791073108},{"date":"2021-06-18","current":33.199608,"twenty":23.566869,"median":25.367001,"eighty":28.75283,"marketCap":171336539092},{"date":"2021-06-25","current":33.604446,"twenty":23.566869,"median":25.441832,"eighty":29.004575,"marketCap":173425827087},{"date":"2021-07-02","current":33.779394,"twenty":23.570162,"median":25.453896,"eighty":29.183035,"marketCap":174328697970},{"date":"2021-07-09","current":34.075794,"twenty":23.570162,"median":25.469565,"eighty":29.305175,"marketCap":175858355253},{"date":"2021-07-16","current":33.941329,"twenty":23.570162,"median":25.550616,"eighty":29.372013,"marketCap":175164413169},{"date":"2021-07-23","current":35.128372,"twenty":23.570162,"median":25.573398,"eighty":29.475493,"marketCap":181290504040},{"date":"2021-07-30","current":26.261033,"twenty":23.570162,"median":25.658953,"eighty":29.842546,"marketCap":181103960469},{"date":"2021-08-06","current":25.584546,"twenty":23.570162,"median":25.665448,"eighty":29.842546,"marketCap":176438702207},{"date":"2021-08-13","current":25.861768,"twenty":23.570162,"median":25.667653,"eighty":29.842546,"marketCap":178350507327},{"date":"2021-08-20","current":25.826032,"twenty":23.572753,"median":25.710331,"eighty":29.842546,"marketCap":178104063698},{"date":"2021-08-27","current":25.716659,"twenty":23.585755,"median":25.726504,"eighty":29.842546,"marketCap":177349796835},{"date":"2021-09-03","current":25.861768,"twenty":23.599307,"median":25.762143,"eighty":29.842546,"marketCap":178350507327},{"date":"2021-09-10","current":25.900752,"twenty":23.607895,"median":25.766995,"eighty":29.842546,"marketCap":178619354922},{"date":"2021-09-17","current":26.259191,"twenty":23.628222,"median":25.779907,"eighty":29.842546,"marketCap":181091259198},{"date":"2021-09-24","current":26.68477,"twenty":23.631002,"median":25.806384,"eighty":29.842546,"marketCap":184026178777},{"date":"2021-10-01","current":26.306839,"twenty":23.638768,"median":25.838222,"eighty":29.842546,"marketCap":181419850703},{"date":"2021-10-08","current":26.823381,"twenty":23.660395,"median":25.853564,"eighty":29.842546,"marketCap":184982081337},{"date":"2021-10-15","current":26.233201,"twenty":23.675585,"median":25.86285,"eighty":29.842546,"marketCap":180912027468},{"date":"2021-10-22","current":25.820617,"twenty":23.686396,"median":25.881902,"eighty":29.842546,"marketCap":178066723755},{"date":"2021-10-29","current":25.176625,"twenty":23.69142,"median":25.881902,"eighty":29.842546,"marketCap":183376463756},{"date":"2021-11-05","current":26.13143,"twenty":23.702845,"median":25.887971,"eighty":29.842546,"marketCap":190330882711},{"date":"2021-11-12","current":25.716955,"twenty":23.710887,"median":25.891006,"eighty":29.842546,"marketCap":187312011186},{"date":"2021-11-19","current":25.848274,"twenty":23.718657,"median":25.906656,"eighty":29.842546,"marketCap":188268485332},{"date":"2021-11-26","current":25.649243,"twenty":23.729422,"median":25.920089,"eighty":29.842546,"marketCap":186818829204},{"date":"2021-12-03","current":25.57948,"twenty":23.750244,"median":25.920089,"eighty":29.842546,"marketCap":186310702313},{"date":"2021-12-10","current":27.184033,"twenty":23.768199,"median":25.949841,"eighty":29.842546,"marketCap":197997620792},{"date":"2021-12-17","current":26.848554,"twenty":23.801842,"median":25.96245,"eighty":29.842546,"marketCap":195554128245},{"date":"2021-12-23","current":27.284574,"twenty":23.810221,"median":25.970615,"eighty":29.842546,"marketCap":198729921310},{"date":"2021-12-31","current":27.502071,"twenty":23.829377,"median":25.981937,"eighty":29.842546,"marketCap":200314081615},{"date":"2022-01-07","current":27.398452,"twenty":23.86284,"median":26.003153,"eighty":29.696849,"marketCap":199559363734},{"date":"2022-01-14","current":26.439208,"twenty":23.89851,"median":26.015355,"eighty":29.696849,"marketCap":192572618992},{"date":"2022-01-21","current":26.119119,"twenty":23.908706,"median":26.02754,"eighty":29.696849,"marketCap":190241213259},{"date":"2022-01-28","current":25.362095,"twenty":23.944982,"median":26.02754,"eighty":29.696849,"marketCap":191362081400},{"date":"2022-02-04","current":25.755268,"twenty":23.965185,"median":26.02754,"eighty":29.696849,"marketCap":194328645745},{"date":"2022-02-11","current":25.269992,"twenty":23.999701,"median":26.02754,"eighty":29.696849,"marketCap":190667143153},{"date":"2022-02-18","current":24.818388,"twenty":24.020982,"median":26.02754,"eighty":29.696849,"marketCap":187259704006},{"date":"2022-02-25","current":24.583471,"twenty":24.036181,"median":26.02754,"eighty":29.696849,"marketCap":185487207905},{"date":"2022-03-04","current":23.23924,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":175344712351},{"date":"2022-03-11","current":22.358197,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":168697064972},{"date":"2022-03-18","current":23.545732,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":177657260824},{"date":"2022-03-25","current":23.807877,"twenty":24.046935,"median":26.02754,"eighty":29.696849,"marketCap":179635196174},{"date":"2022-04-01","current":24.563761,"twenty":24.074699,"median":26.02754,"eighty":29.696849,"marketCap":185338490961},{"date":"2022-04-08","current":24.648937,"twenty":24.088196,"median":26.02754,"eighty":29.696849,"marketCap":185981157036},{"date":"2022-04-14","current":24.555815,"twenty":24.095396,"median":26.02754,"eighty":29.696849,"marketCap":185278531969},{"date":"2022-04-22","current":24.522487,"twenty":24.095396,"median":26.02754,"eighty":29.696849,"marketCap":185027066156},{"date":"2022-04-29","current":25.909688,"twenty":24.095396,"median":26.023856,"eighty":29.696849,"marketCap":184280064770},{"date":"2022-05-06","current":26.07609,"twenty":24.095396,"median":26.008066,"eighty":29.696849,"marketCap":185463579105},{"date":"2022-05-13","current":25.479245,"twenty":24.095396,"median":26.008066,"eighty":29.696849,"marketCap":181218579727},{"date":"2022-05-20","current":24.321948,"twenty":24.074699,"median":26.008066,"eighty":29.696849,"marketCap":172987422396},{"date":"2022-05-27","current":26.189428,"twenty":24.074699,"median":26.014708,"eighty":29.696849,"marketCap":186269685259},{"date":"2022-06-03","current":25.824458,"twenty":24.074699,"median":26.023856,"eighty":29.696849,"marketCap":183673875534},{"date":"2022-06-10","current":24.682758,"twenty":24.074699,"median":26.023856,"eighty":29.696849,"marketCap":175553650243},{"date":"2022-06-17","current":24.370818,"twenty":24.074699,"median":26.023856,"eighty":29.696849,"marketCap":173335009453},{"date":"2022-06-24","current":25.776627,"twenty":24.07361,"median":26.018578,"eighty":29.842546,"marketCap":183333683947},{"date":"2022-07-01","current":26.302766,"twenty":24.07361,"median":26.019871,"eighty":29.842546,"marketCap":187075791412},{"date":"2022-07-08","current":26.33188,"twenty":24.07361,"median":26.043694,"eighty":29.842546,"marketCap":187282864553},{"date":"2022-07-15","current":26.515925,"twenty":24.07361,"median":26.043694,"eighty":29.842546,"marketCap":188591862619},{"date":"2022-07-22","current":26.409865,"twenty":24.07361,"median":26.094591,"eighty":29.842546,"marketCap":187837524750},{"date":"2022-07-29","current":32.029481,"twenty":24.07361,"median":26.094591,"eighty":30.582309,"marketCap":194774474954},{"date":"2022-08-05","current":31.362745,"twenty":24.07361,"median":26.111917,"eighty":31.333604,"marketCap":190719988161},{"date":"2022-08-12","current":31.719648,"twenty":24.07361,"median":26.116245,"eighty":31.466498,"marketCap":192890354110},{"date":"2022-08-19","current":32.24714,"twenty":24.07361,"median":26.116245,"eighty":31.552587,"marketCap":196098081412},{"date":"2022-08-26","current":31.086901,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":189042552783},{"date":"2022-09-02","current":30.791699,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":187247402642},{"date":"2022-09-09","current":31.39783,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":190933346169},{"date":"2022-09-16","current":30.840093,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":187541689550},{"date":"2022-09-23","current":29.756074,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":180949662802},{"date":"2022-09-30","current":27.915904,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":169759403110},{"date":"2022-10-07","current":28.212315,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":171561910424},{"date":"2022-10-14","current":29.418528,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":178897011616},{"date":"2022-10-21","current":30.796539,"twenty":24.07361,"median":26.116245,"eighty":31.608229,"marketCap":187276831333},{"date":"2022-10-28","current":34.157946,"twenty":24.07361,"median":26.116245,"eighty":31.644907,"marketCap":201969105234},{"date":"2022-11-04","current":34.170389,"twenty":24.07361,"median":26.116245,"eighty":31.779888,"marketCap":202042676962},{"date":"2022-11-11","current":33.617325,"twenty":24.07361,"median":26.116245,"eighty":31.883197,"marketCap":198772520049},{"date":"2022-11-18","current":33.86259,"twenty":24.07361,"median":26.116245,"eighty":31.983725,"marketCap":200222719356},{"date":"2022-11-25","current":34.064499,"twenty":24.07361,"median":26.116245,"eighty":32.014283,"marketCap":201416570300},{"date":"2022-12-02","current":33.866306,"twenty":24.07361,"median":26.116245,"eighty":32.062086,"marketCap":200244692072},{"date":"2022-12-09","current":33.697841,"twenty":24.07361,"median":26.116245,"eighty":32.133413,"marketCap":199248595579},{"date":"2022-12-16","current":32.964525,"twenty":24.07361,"median":26.116245,"eighty":32.23831,"marketCap":194912646139},{"date":"2022-12-23","current":33.144138,"twenty":24.07361,"median":26.116245,"eighty":32.271452,"marketCap":195974660782},{"date":"2022-12-30","current":32.6437,"twenty":24.07361,"median":26.116245,"eighty":32.287051,"marketCap":193015668258},{"date":"2023-01-06","current":33.379493,"twenty":24.07361,"median":26.141155,"eighty":32.356166,"marketCap":197366266177},{"date":"2023-01-13","current":33.307648,"twenty":24.07361,"median":26.164792,"eighty":32.447863,"marketCap":196941460319},{"date":"2023-01-20","current":33.269248,"twenty":24.07361,"median":26.227867,"eighty":32.516519,"marketCap":196714408913},{"date":"2023-01-27","current":33.749867,"twenty":24.07361,"median":26.246617,"eighty":32.590342,"marketCap":199556213614},{"date":"2023-02-03","current":31.32845,"twenty":24.07361,"median":26.261033,"eighty":32.619309,"marketCap":193528364983},{"date":"2023-02-10","current":31.113847,"twenty":24.07361,"median":26.289512,"eighty":32.619309,"marketCap":192202677738},{"date":"2023-02-17","current":32.011384,"twenty":24.07361,"median":26.323082,"eighty":32.619309,"marketCap":197747126601},{"date":"2023-02-24","current":31.223673,"twenty":24.07361,"median":26.33716,"eighty":32.619309,"marketCap":192881116039},{"date":"2023-03-03","current":31.86193,"twenty":24.094048,"median":26.390353,"eighty":32.619309,"marketCap":196823884605},{"date":"2023-03-10","current":31.028288,"twenty":24.135304,"median":26.409865,"eighty":32.619309,"marketCap":191674146070},{"date":"2023-03-17","current":31.640494,"twenty":24.142113,"median":26.444179,"eighty":32.619309,"marketCap":195455985307},{"date":"2023-03-24","current":32.129548,"twenty":24.150994,"median":26.479019,"eighty":32.619309,"marketCap":198477067714},{"date":"2023-03-31","current":33.110024,"twenty":24.163124,"median":26.5084,"eighty":32.667262,"marketCap":204533862469},{"date":"2023-04-06","current":33.395404,"twenty":24.175979,"median":26.543178,"eighty":32.704477,"marketCap":206296770121},{"date":"2023-04-14","current":34.23023,"twenty":24.173154,"median":26.574355,"eighty":32.765332,"marketCap":211453823625},{"date":"2023-04-21","current":34.389749,"twenty":24.19405,"median":26.604977,"eighty":32.844875,"marketCap":212439236922},{"date":"2023-04-28","current":31.293901,"twenty":24.226005,"median":26.64836,"eighty":32.871427,"marketCap":215154955002},{"date":"2023-05-05","current":31.340621,"twenty":24.238694,"median":26.678466,"eighty":32.871427,"marketCap":215476168968},{"date":"2023-05-12","current":31.303998,"twenty":24.323941,"median":26.695177,"eighty":32.871427,"marketCap":215224379601},{"date":"2023-05-19","current":31.225417,"twenty":24.356742,"median":26.734718,"eighty":32.871427,"marketCap":214684110118},{"date":"2023-05-26","current":30.319609,"twenty":24.422172,"median":26.768532,"eighty":32.871427,"marketCap":208456409185},{"date":"2023-06-02","current":30.569158,"twenty":24.444443,"median":26.79976,"eighty":32.872402,"marketCap":210172129841},{"date":"2023-06-09","current":30.347219,"twenty":24.455499,"median":26.821788,"eighty":32.873376,"marketCap":208646233598},{"date":"2023-06-16","current":31.072502,"twenty":24.459372,"median":26.839815,"eighty":32.87435,"marketCap":213632774908},{"date":"2023-06-23","current":31.145774,"twenty":24.527411,"median":26.86778,"eighty":32.877158,"marketCap":214136539696},{"date":"2023-06-30","current":31.270017,"twenty":24.541287,"median":26.893113,"eighty":32.879967,"marketCap":214990749555},{"date":"2023-07-07","current":31.317803,"twenty":24.55536,"median":26.914499,"eighty":32.882775,"marketCap":215319291808},{"date":"2023-07-14","current":31.34966,"twenty":24.605353,"median":26.962142,"eighty":32.882775,"marketCap":215538319977},{"date":"2023-07-21","current":31.552485,"twenty":24.641439,"median":26.991158,"eighty":32.882775,"marketCap":216932799318},{"date":"2023-07-28","current":26.947299,"twenty":24.687323,"median":26.999484,"eighty":32.882775,"marketCap":215516417160},{"date":"2023-08-04","current":26.518216,"twenty":24.723838,"median":26.999484,"eighty":32.882775,"marketCap":212084739801},{"date":"2023-08-11","current":26.20658,"twenty":24.768834,"median":26.999484,"eighty":32.882775,"marketCap":209592368795},{"date":"2023-08-18","current":25.683542,"twenty":24.791316,"median":26.999484,"eighty":32.882775,"marketCap":205409266580},{"date":"2023-08-25","current":25.728192,"twenty":24.82477,"median":26.999484,"eighty":32.882775,"marketCap":205766360672},{"date":"2023-09-01","current":25.618846,"twenty":24.87531,"median":26.999484,"eighty":32.882775,"marketCap":204891844529},{"date":"2023-09-08","current":25.361883,"twenty":24.90001,"median":27.007652,"eighty":32.885584,"marketCap":202836731595},{"date":"2023-09-15","current":25.947795,"twenty":24.927921,"median":27.007652,"eighty":32.885584,"marketCap":207522680591},{"date":"2023-09-22","current":24.714008,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":197655223451},{"date":"2023-09-29","current":24.200993,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":193552285216},{"date":"2023-10-06","current":22.983608,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":183816005497},{"date":"2023-10-13","current":22.433234,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":179414274247},{"date":"2023-10-20","current":23.544006,"twenty":24.983937,"median":27.007652,"eighty":32.885584,"marketCap":188297900727},{"date":"2023-10-27","current":23.311646,"twenty":24.948519,"median":27.016223,"eighty":32.890435,"marketCap":186439553925},{"date":"2023-11-03","current":23.227274,"twenty":24.916269,"median":27.016223,"eighty":32.890435,"marketCap":193557520705},{"date":"2023-11-10","current":23.232497,"twenty":24.890073,"median":26.996736,"eighty":32.890435,"marketCap":193601041227},{"date":"2023-11-17","current":24.034158,"twenty":24.834985,"median":26.963326,"eighty":32.890435,"marketCap":200281441323},{"date":"2023-11-24","current":24.59297,"twenty":24.813033,"median":26.947299,"eighty":32.890435,"marketCap":204938137156},{"date":"2023-12-01","current":24.53204,"twenty":24.784258,"median":26.914213,"eighty":32.890435,"marketCap":204430397735},{"date":"2023-12-08","current":24.9629,"twenty":24.784258,"median":26.882085,"eighty":32.890435,"marketCap":208020840783},{"date":"2023-12-15","current":25.244047,"twenty":24.784258,"median":26.848554,"eighty":32.890435,"marketCap":210363695540},{"date":"2023-12-22","current":25.363296,"twenty":24.784258,"median":26.848554,"eighty":32.890435,"marketCap":211357414121},{"date":"2023-12-29","current":25.750634,"twenty":24.783745,"median":26.850093,"eighty":32.891457,"marketCap":214585186155},{"date":"2024-01-05","current":25.39376,"twenty":24.783231,"median":26.851632,"eighty":32.892478,"marketCap":211611283832},{"date":"2024-01-12","current":25.603533,"twenty":24.783231,"median":26.847541,"eighty":32.892478,"marketCap":213359358124},{"date":"2024-01-19","current":25.621812,"twenty":24.782718,"median":26.844473,"eighty":32.8935,"marketCap":213511679950},{"date":"2024-01-26","current":25.869882,"twenty":24.783231,"median":26.821788,"eighty":32.892478,"marketCap":215578904736},{"date":"2024-02-02","current":25.945609,"twenty":24.797527,"median":26.802093,"eighty":32.892478,"marketCap":216209952302},{"date":"2024-02-09","current":25.003436,"twenty":24.807764,"median":26.802093,"eighty":32.892478,"marketCap":211749098817},{"date":"2024-02-16","current":24.997441,"twenty":24.818319,"median":26.802093,"eighty":32.892478,"marketCap":211698324875},{"date":"2024-02-23","current":25.230195,"twenty":24.841766,"median":26.802093,"eighty":32.892478,"marketCap":213669476328},{"date":"2024-03-01","current":24.919848,"twenty":24.87531,"median":26.801901,"eighty":32.891457,"marketCap":211041208912},{"date":"2024-03-08","current":24.820094,"twenty":24.891112,"median":26.801901,"eighty":32.891457,"marketCap":210196408671},{"date":"2024-03-15","current":24.020353,"twenty":24.900339,"median":26.801901,"eighty":32.891457,"marketCap":203423565714},{"date":"2024-03-22","current":24.173821,"twenty":24.900339,"median":26.801901,"eighty":32.891457,"marketCap":204723258392},{"date":"2024-03-28","current":24.045078,"twenty":24.900339,"median":26.801901,"eighty":32.891457,"marketCap":203632960645},{"date":"2024-04-05","current":23.027924,"twenty":24.906828,"median":26.802093,"eighty":32.892478,"marketCap":195018886393},{"date":"2024-04-12","current":22.902592,"twenty":24.906828,"median":26.802093,"eighty":32.892478,"marketCap":193957470706},{"date":"2024-04-19","current":23.103806,"twenty":24.898634,"median":26.802093,"eighty":32.892478,"marketCap":195661512218},{"date":"2024-04-26","current":23.497708,"twenty":24.87531,"median":26.801901,"eighty":32.891457,"marketCap":198997390092},{"date":"2024-05-03","current":22.955656,"twenty":24.832074,"median":26.801901,"eighty":32.891457,"marketCap":197322230640},{"date":"2024-05-10","current":22.465233,"twenty":24.81068,"median":26.801901,"eighty":32.891457,"marketCap":193106649725},{"date":"2024-05-17","current":22.93139,"twenty":24.791199,"median":26.801901,"eighty":32.891457,"marketCap":197113639732},{"date":"2024-05-24","current":21.625145,"twenty":24.782022,"median":26.801901,"eighty":32.891457,"marketCap":185885419532},{"date":"2024-05-31","current":21.133836,"twenty":24.750973,"median":26.801901,"eighty":32.891457,"marketCap":181662225027},{"date":"2024-06-07","current":21.859062,"twenty":24.695947,"median":26.801901,"eighty":32.891457,"marketCap":187896121352},{"date":"2024-06-14","current":21.270497,"twenty":24.665951,"median":26.802093,"eighty":32.892478,"marketCap":182836936127},{"date":"2024-06-21","current":21.278881,"twenty":24.624875,"median":26.810448,"eighty":32.8935,"marketCap":182909004292},{"date":"2024-06-28","current":21.645267,"twenty":24.605243,"median":26.821788,"eighty":32.894105,"marketCap":186058383129},{"date":"2024-07-05","current":20.960285,"twenty":24.586326,"median":26.793344,"eighty":32.894105,"marketCap":180170414000},{"date":"2024-07-12","current":21.362722,"twenty":24.554607,"median":26.737155,"eighty":32.894105,"marketCap":183629685948},{"date":"2024-07-15","current":21.287265,"twenty":24.55148,"median":26.705899,"eighty":32.894105,"marketCap":182981072458},{"date":"2024-08-02","current":23.316222,"twenty":24.539204,"median":26.641719,"eighty":32.93108,"marketCap":193683195050},{"date":"2024-08-09","current":23.418924,"twenty":24.516584,"median":26.601769,"eighty":32.93108,"marketCap":194536315153},{"date":"2024-08-16","current":23.736714,"twenty":24.452577,"median":26.535529,"eighty":32.93108,"marketCap":197176138302},{"date":"2024-08-23","current":24.975061,"twenty":24.440923,"median":26.49165,"eighty":32.93108,"marketCap":207462840464},{"date":"2024-08-30","current":24.858481,"twenty":24.440923,"median":26.446281,"eighty":32.93108,"marketCap":206494427081},{"date":"2024-09-06","current":24.86798,"twenty":24.440923,"median":26.41695,"eighty":32.93108,"marketCap":206573334838},{"date":"2024-09-13","current":25.24622,"twenty":24.440923,"median":26.382327,"eighty":32.93108,"marketCap":209715298260},{"date":"2024-09-20","current":25.375754,"twenty":24.440923,"median":26.330188,"eighty":32.93108,"marketCap":210791313130},{"date":"2024-09-27","current":26.222044,"twenty":24.440923,"median":26.304803,"eighty":32.93108,"marketCap":217821276951},{"date":"2024-10-04","current":26.204773,"twenty":24.440923,"median":26.283015,"eighty":32.93108,"marketCap":217677808302},{"date":"2024-10-11","current":26.255723,"twenty":24.440923,"median":26.26251,"eighty":32.93108,"marketCap":218101040817},{"date":"2024-10-18","current":27.17628,"twenty":24.440923,"median":26.26251,"eighty":32.93108,"marketCap":225747919830},{"date":"2024-10-25","current":26.043287,"twenty":24.440923,"median":26.26466,"eighty":32.93108,"marketCap":216336376430},{"date":"2024-10-31","current":25.360778,"twenty":24.440923,"median":26.26466,"eighty":32.93108,"marketCap":209119903365},{"date":"2024-11-08","current":25.633942,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":211372361161},{"date":"2024-11-15","current":25.947024,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":213953973452},{"date":"2024-11-22","current":25.07013,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":206723280820},{"date":"2024-11-29","current":25.725411,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":212126593252},{"date":"2024-12-06","current":26.02611,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":214606097366},{"date":"2024-12-13","current":25.779293,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":212570897458},{"date":"2024-12-20","current":25.223087,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":207984531467},{"date":"2024-12-27","current":25.620253,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":211259483432},{"date":"2025-01-03","current":25.421236,"twenty":24.450112,"median":26.265333,"eighty":32.933558,"marketCap":209618424351},{"date":"2025-01-10","current":24.933686,"twenty":24.447647,"median":26.26251,"eighty":32.936035,"marketCap":205598187913},{"date":"2025-01-17","current":24.31143,"twenty":24.437336,"median":26.239909,"eighty":32.936035,"marketCap":200467190961},{"date":"2025-01-24","current":24.719025,"twenty":24.428177,"median":26.232321,"eighty":32.936035,"marketCap":203828137288},{"date":"2025-01-31","current":25.230909,"twenty":24.428177,"median":26.223413,"eighty":32.936035,"marketCap":208049027239},{"date":"2025-02-07","current":25.582014,"twenty":24.428177,"median":26.190331,"eighty":32.936035,"marketCap":210944170770},{"date":"2025-02-14","current":27.017686,"twenty":24.428177,"median":26.18659,"eighty":32.936035,"marketCap":222166435053},{"date":"2025-02-21","current":26.410263,"twenty":24.428177,"median":26.18659,"eighty":32.936035,"marketCap":217171595842},{"date":"2025-02-28","current":26.930224,"twenty":24.428177,"median":26.198003,"eighty":32.936035,"marketCap":221447230033},{"date":"2025-03-07","current":26.966716,"twenty":24.435543,"median":26.225498,"eighty":32.938513,"marketCap":221747303711},{"date":"2025-03-11","current":27.564489,"twenty":24.444444,"median":26.231543,"eighty":32.938513,"marketCap":226662796347}],"customCompares":[{"symbol":"MCD","name":"麥當勞","items":[{"date":"2020-03-13","value":21.914058,"marketCap":132040966000},{"date":"2020-03-20","value":18.370793,"marketCap":110691373800},{"date":"2020-03-27","value":20.290886,"marketCap":122260705886},{"date":"2020-04-03","value":19.835606,"marketCap":119517462196},{"date":"2020-04-09","value":22.726881,"marketCap":136938550523},{"date":"2020-04-17","value":23.023803,"marketCap":138727622495},{"date":"2020-04-24","value":22.766471,"marketCap":137177093453},{"date":"2020-05-01","value":23.460653,"marketCap":136163286002},{"date":"2020-05-08","value":23.217955,"marketCap":134754686863},{"date":"2020-05-15","value":22.267355,"marketCap":129237499993},{"date":"2020-05-22","value":23.625355,"marketCap":137119195522},{"date":"2020-05-29","value":23.870051,"marketCap":138539387830},{"date":"2020-06-05","value":25.258798,"marketCap":146599536843},{"date":"2020-06-12","value":24.235173,"marketCap":140658522948},{"date":"2020-06-19","value":23.900798,"marketCap":138717841313},{"date":"2020-06-26","value":23.027066,"marketCap":133646788152},{"date":"2020-07-02","value":23.511334,"marketCap":136457430520},{"date":"2020-07-10","value":23.685568,"marketCap":137468666928},{"date":"2020-07-17","value":24.531115,"marketCap":142376137729},{"date":"2020-07-24","value":25.458654,"marketCap":147759484487},{"date":"2020-07-31","value":30.279638,"marketCap":144458095038},{"date":"2020-08-07","value":31.888068,"marketCap":152131594837},{"date":"2020-08-14","value":32.290505,"marketCap":154051543473},{"date":"2020-08-21","value":32.99861,"marketCap":157429768886},{"date":"2020-08-28","value":33.51955,"marketCap":159915071283},{"date":"2020-09-04","value":33.023565,"marketCap":157548825289},{"date":"2020-09-11","value":34.001498,"marketCap":162214348052},{"date":"2020-09-18","value":34.355551,"marketCap":163903460758},{"date":"2020-09-25","value":34.029573,"marketCap":162348286504},{"date":"2020-10-02","value":34.729879,"marketCap":165689306792},{"date":"2020-10-09","value":35.066775,"marketCap":167296568222},{"date":"2020-10-16","value":35.774879,"marketCap":170674793636},{"date":"2020-10-23","value":35.671939,"marketCap":170183685976},{"date":"2020-10-30","value":33.221647,"marketCap":158493835482},{"date":"2020-11-06","value":33.776901,"marketCap":161142840431},{"date":"2020-11-13","value":32.264191,"marketCap":158917271520},{"date":"2020-11-20","value":32.386724,"marketCap":159520811420},{"date":"2020-11-27","value":33.028136,"marketCap":162680082010},{"date":"2020-12-04","value":31.879949,"marketCap":157024689611},{"date":"2020-12-11","value":31.429146,"marketCap":154804258866},{"date":"2020-12-18","value":32.536488,"marketCap":160258471299},{"date":"2020-12-24","value":31.978279,"marketCap":157509011753},{"date":"2020-12-31","value":32.46085,"marketCap":159885915805},{"date":"2021-01-08","value":32.655996,"marketCap":160847108979},{"date":"2021-01-15","value":31.75439,"marketCap":156406247491},{"date":"2021-01-22","value":32.279318,"marketCap":158991782619},{"date":"2021-01-29","value":32.737315,"marketCap":154863867745},{"date":"2021-02-05","value":33.483922,"marketCap":158395693829},{"date":"2021-02-12","value":33.691838,"marketCap":159379240333},{"date":"2021-02-19","value":33.430368,"marketCap":158142356093},{"date":"2021-02-26","value":32.48964,"marketCap":153692241970},{"date":"2021-03-05","value":32.6835,"marketCap":154609295708},{"date":"2021-03-12","value":33.466819,"marketCap":158314789269},{"date":"2021-03-19","value":35.058676,"marketCap":165845067933},{"date":"2021-03-26","value":35.495255,"marketCap":167910302775},{"date":"2021-04-01","value":35.495255,"marketCap":167910302775},{"date":"2021-04-09","value":36.50917,"marketCap":172706630087},{"date":"2021-04-16","value":36.761523,"marketCap":173900385954},{"date":"2021-04-23","value":36.998104,"marketCap":175019532079},{"date":"2021-04-30","value":34.130111,"marketCap":176138678205},{"date":"2021-05-07","value":33.954342,"marketCap":175231568854},{"date":"2021-05-14","value":33.503237,"marketCap":172903505088},{"date":"2021-05-21","value":33.433836,"marketCap":172545341432},{"date":"2021-05-28","value":33.816986,"marketCap":174522703284},{"date":"2021-06-04","value":33.743248,"marketCap":174142154399},{"date":"2021-06-11","value":34.256525,"marketCap":176791073108},{"date":"2021-06-18","value":33.199608,"marketCap":171336539092},{"date":"2021-06-25","value":33.604446,"marketCap":173425827087},{"date":"2021-07-02","value":33.779394,"marketCap":174328697970},{"date":"2021-07-09","value":34.075794,"marketCap":175858355253},{"date":"2021-07-16","value":33.941329,"marketCap":175164413169},{"date":"2021-07-23","value":35.128372,"marketCap":181290504040},{"date":"2021-07-30","value":26.261033,"marketCap":181103960469},{"date":"2021-08-06","value":25.584546,"marketCap":176438702207},{"date":"2021-08-13","value":25.861768,"marketCap":178350507327},{"date":"2021-08-20","value":25.826032,"marketCap":178104063698},{"date":"2021-08-27","value":25.716659,"marketCap":177349796835},{"date":"2021-09-03","value":25.861768,"marketCap":178350507327},{"date":"2021-09-10","value":25.900752,"marketCap":178619354922},{"date":"2021-09-17","value":26.259191,"marketCap":181091259198},{"date":"2021-09-24","value":26.68477,"marketCap":184026178777},{"date":"2021-10-01","value":26.306839,"marketCap":181419850703},{"date":"2021-10-08","value":26.823381,"marketCap":184982081337},{"date":"2021-10-15","value":26.233201,"marketCap":180912027468},{"date":"2021-10-22","value":25.820617,"marketCap":178066723755},{"date":"2021-10-29","value":25.176625,"marketCap":183376463756},{"date":"2021-11-05","value":26.13143,"marketCap":190330882711},{"date":"2021-11-12","value":25.716955,"marketCap":187312011186},{"date":"2021-11-19","value":25.848274,"marketCap":188268485332},{"date":"2021-11-26","value":25.649243,"marketCap":186818829204},{"date":"2021-12-03","value":25.57948,"marketCap":186310702313},{"date":"2021-12-10","value":27.184033,"marketCap":197997620792},{"date":"2021-12-17","value":26.848554,"marketCap":195554128245},{"date":"2021-12-23","value":27.284574,"marketCap":198729921310},{"date":"2021-12-31","value":27.502071,"marketCap":200314081615},{"date":"2022-01-07","value":27.398452,"marketCap":199559363734},{"date":"2022-01-14","value":26.439208,"marketCap":192572618992},{"date":"2022-01-21","value":26.119119,"marketCap":190241213259},{"date":"2022-01-28","value":25.362095,"marketCap":191362081400},{"date":"2022-02-04","value":25.755268,"marketCap":194328645745},{"date":"2022-02-11","value":25.269992,"marketCap":190667143153},{"date":"2022-02-18","value":24.818388,"marketCap":187259704006},{"date":"2022-02-25","value":24.583471,"marketCap":185487207905},{"date":"2022-03-04","value":23.23924,"marketCap":175344712351},{"date":"2022-03-11","value":22.358197,"marketCap":168697064972},{"date":"2022-03-18","value":23.545732,"marketCap":177657260824},{"date":"2022-03-25","value":23.807877,"marketCap":179635196174},{"date":"2022-04-01","value":24.563761,"marketCap":185338490961},{"date":"2022-04-08","value":24.648937,"marketCap":185981157036},{"date":"2022-04-14","value":24.555815,"marketCap":185278531969},{"date":"2022-04-22","value":24.522487,"marketCap":185027066156},{"date":"2022-04-29","value":25.909688,"marketCap":184280064770},{"date":"2022-05-06","value":26.07609,"marketCap":185463579105},{"date":"2022-05-13","value":25.479245,"marketCap":181218579727},{"date":"2022-05-20","value":24.321948,"marketCap":172987422396},{"date":"2022-05-27","value":26.189428,"marketCap":186269685259},{"date":"2022-06-03","value":25.824458,"marketCap":183673875534},{"date":"2022-06-10","value":24.682758,"marketCap":175553650243},{"date":"2022-06-17","value":24.370818,"marketCap":173335009453},{"date":"2022-06-24","value":25.776627,"marketCap":183333683947},{"date":"2022-07-01","value":26.302766,"marketCap":187075791412},{"date":"2022-07-08","value":26.33188,"marketCap":187282864553},{"date":"2022-07-15","value":26.515925,"marketCap":188591862619},{"date":"2022-07-22","value":26.409865,"marketCap":187837524750},{"date":"2022-07-29","value":32.029481,"marketCap":194774474954},{"date":"2022-08-05","value":31.362745,"marketCap":190719988161},{"date":"2022-08-12","value":31.719648,"marketCap":192890354110},{"date":"2022-08-19","value":32.24714,"marketCap":196098081412},{"date":"2022-08-26","value":31.086901,"marketCap":189042552783},{"date":"2022-09-02","value":30.791699,"marketCap":187247402642},{"date":"2022-09-09","value":31.39783,"marketCap":190933346169},{"date":"2022-09-16","value":30.840093,"marketCap":187541689550},{"date":"2022-09-23","value":29.756074,"marketCap":180949662802},{"date":"2022-09-30","value":27.915904,"marketCap":169759403110},{"date":"2022-10-07","value":28.212315,"marketCap":171561910424},{"date":"2022-10-14","value":29.418528,"marketCap":178897011616},{"date":"2022-10-21","value":30.796539,"marketCap":187276831333},{"date":"2022-10-28","value":34.157946,"marketCap":201969105234},{"date":"2022-11-04","value":34.170389,"marketCap":202042676962},{"date":"2022-11-11","value":33.617325,"marketCap":198772520049},{"date":"2022-11-18","value":33.86259,"marketCap":200222719356},{"date":"2022-11-25","value":34.064499,"marketCap":201416570300},{"date":"2022-12-02","value":33.866306,"marketCap":200244692072},{"date":"2022-12-09","value":33.697841,"marketCap":199248595579},{"date":"2022-12-16","value":32.964525,"marketCap":194912646139},{"date":"2022-12-23","value":33.144138,"marketCap":195974660782},{"date":"2022-12-30","value":32.6437,"marketCap":193015668258},{"date":"2023-01-06","value":33.379493,"marketCap":197366266177},{"date":"2023-01-13","value":33.307648,"marketCap":196941460319},{"date":"2023-01-20","value":33.269248,"marketCap":196714408913},{"date":"2023-01-27","value":33.749867,"marketCap":199556213614},{"date":"2023-02-03","value":31.32845,"marketCap":193528364983},{"date":"2023-02-10","value":31.113847,"marketCap":192202677738},{"date":"2023-02-17","value":32.011384,"marketCap":197747126601},{"date":"2023-02-24","value":31.223673,"marketCap":192881116039},{"date":"2023-03-03","value":31.86193,"marketCap":196823884605},{"date":"2023-03-10","value":31.028288,"marketCap":191674146070},{"date":"2023-03-17","value":31.640494,"marketCap":195455985307},{"date":"2023-03-24","value":32.129548,"marketCap":198477067714},{"date":"2023-03-31","value":33.110024,"marketCap":204533862469},{"date":"2023-04-06","value":33.395404,"marketCap":206296770121},{"date":"2023-04-14","value":34.23023,"marketCap":211453823625},{"date":"2023-04-21","value":34.389749,"marketCap":212439236922},{"date":"2023-04-28","value":31.293901,"marketCap":215154955002},{"date":"2023-05-05","value":31.340621,"marketCap":215476168968},{"date":"2023-05-12","value":31.303998,"marketCap":215224379601},{"date":"2023-05-19","value":31.225417,"marketCap":214684110118},{"date":"2023-05-26","value":30.319609,"marketCap":208456409185},{"date":"2023-06-02","value":30.569158,"marketCap":210172129841},{"date":"2023-06-09","value":30.347219,"marketCap":208646233598},{"date":"2023-06-16","value":31.072502,"marketCap":213632774908},{"date":"2023-06-23","value":31.145774,"marketCap":214136539696},{"date":"2023-06-30","value":31.270017,"marketCap":214990749555},{"date":"2023-07-07","value":31.317803,"marketCap":215319291808},{"date":"2023-07-14","value":31.34966,"marketCap":215538319977},{"date":"2023-07-21","value":31.552485,"marketCap":216932799318},{"date":"2023-07-28","value":26.947299,"marketCap":215516417160},{"date":"2023-08-04","value":26.518216,"marketCap":212084739801},{"date":"2023-08-11","value":26.20658,"marketCap":209592368795},{"date":"2023-08-18","value":25.683542,"marketCap":205409266580},{"date":"2023-08-25","value":25.728192,"marketCap":205766360672},{"date":"2023-09-01","value":25.618846,"marketCap":204891844529},{"date":"2023-09-08","value":25.361883,"marketCap":202836731595},{"date":"2023-09-15","value":25.947795,"marketCap":207522680591},{"date":"2023-09-22","value":24.714008,"marketCap":197655223451},{"date":"2023-09-29","value":24.200993,"marketCap":193552285216},{"date":"2023-10-06","value":22.983608,"marketCap":183816005497},{"date":"2023-10-13","value":22.433234,"marketCap":179414274247},{"date":"2023-10-20","value":23.544006,"marketCap":188297900727},{"date":"2023-10-27","value":23.311646,"marketCap":186439553925},{"date":"2023-11-03","value":23.227274,"marketCap":193557520705},{"date":"2023-11-10","value":23.232497,"marketCap":193601041227},{"date":"2023-11-17","value":24.034158,"marketCap":200281441323},{"date":"2023-11-24","value":24.59297,"marketCap":204938137156},{"date":"2023-12-01","value":24.53204,"marketCap":204430397735},{"date":"2023-12-08","value":24.9629,"marketCap":208020840783},{"date":"2023-12-15","value":25.244047,"marketCap":210363695540},{"date":"2023-12-22","value":25.363296,"marketCap":211357414121},{"date":"2023-12-29","value":25.750634,"marketCap":214585186155},{"date":"2024-01-05","value":25.39376,"marketCap":211611283832},{"date":"2024-01-12","value":25.603533,"marketCap":213359358124},{"date":"2024-01-19","value":25.621812,"marketCap":213511679950},{"date":"2024-01-26","value":25.869882,"marketCap":215578904736},{"date":"2024-02-02","value":25.945609,"marketCap":216209952302},{"date":"2024-02-09","value":25.003436,"marketCap":211749098817},{"date":"2024-02-16","value":24.997441,"marketCap":211698324875},{"date":"2024-02-23","value":25.230195,"marketCap":213669476328},{"date":"2024-03-01","value":24.919848,"marketCap":211041208912},{"date":"2024-03-08","value":24.820094,"marketCap":210196408671},{"date":"2024-03-15","value":24.020353,"marketCap":203423565714},{"date":"2024-03-22","value":24.173821,"marketCap":204723258392},{"date":"2024-03-28","value":24.045078,"marketCap":203632960645},{"date":"2024-04-05","value":23.027924,"marketCap":195018886393},{"date":"2024-04-12","value":22.902592,"marketCap":193957470706},{"date":"2024-04-19","value":23.103806,"marketCap":195661512218},{"date":"2024-04-26","value":23.497708,"marketCap":198997390092},{"date":"2024-05-03","value":22.955656,"marketCap":197322230640},{"date":"2024-05-10","value":22.465233,"marketCap":193106649725},{"date":"2024-05-17","value":22.93139,"marketCap":197113639732},{"date":"2024-05-24","value":21.625145,"marketCap":185885419532},{"date":"2024-05-31","value":21.133836,"marketCap":181662225027},{"date":"2024-06-07","value":21.859062,"marketCap":187896121352},{"date":"2024-06-14","value":21.270497,"marketCap":182836936127},{"date":"2024-06-21","value":21.278881,"marketCap":182909004292},{"date":"2024-06-28","value":21.645267,"marketCap":186058383129},{"date":"2024-07-05","value":20.960285,"marketCap":180170414000},{"date":"2024-07-12","value":21.362722,"marketCap":183629685948},{"date":"2024-07-15","value":21.287265,"marketCap":182981072458},{"date":"2024-08-02","value":23.316222,"marketCap":193683195050},{"date":"2024-08-09","value":23.418924,"marketCap":194536315153},{"date":"2024-08-16","value":23.736714,"marketCap":197176138302},{"date":"2024-08-23","value":24.975061,"marketCap":207462840464},{"date":"2024-08-30","value":24.858481,"marketCap":206494427081},{"date":"2024-09-06","value":24.86798,"marketCap":206573334838},{"date":"2024-09-13","value":25.24622,"marketCap":209715298260},{"date":"2024-09-20","value":25.375754,"marketCap":210791313130},{"date":"2024-09-27","value":26.222044,"marketCap":217821276951},{"date":"2024-10-04","value":26.204773,"marketCap":217677808302},{"date":"2024-10-11","value":26.255723,"marketCap":218101040817},{"date":"2024-10-18","value":27.17628,"marketCap":225747919830},{"date":"2024-10-25","value":26.043287,"marketCap":216336376430},{"date":"2024-10-31","value":25.360778,"marketCap":209119903365},{"date":"2024-11-08","value":25.633942,"marketCap":211372361161},{"date":"2024-11-15","value":25.947024,"marketCap":213953973452},{"date":"2024-11-22","value":25.07013,"marketCap":206723280820},{"date":"2024-11-29","value":25.725411,"marketCap":212126593252},{"date":"2024-12-06","value":26.02611,"marketCap":214606097366},{"date":"2024-12-13","value":25.779293,"marketCap":212570897458},{"date":"2024-12-20","value":25.223087,"marketCap":207984531467},{"date":"2024-12-27","value":25.620253,"marketCap":211259483432},{"date":"2025-01-03","value":25.421236,"marketCap":209618424351},{"date":"2025-01-10","value":24.933686,"marketCap":205598187913},{"date":"2025-01-17","value":24.31143,"marketCap":200467190961},{"date":"2025-01-24","value":24.719025,"marketCap":203828137288},{"date":"2025-01-31","value":25.230909,"marketCap":208049027239},{"date":"2025-02-07","value":25.582014,"marketCap":210944170770},{"date":"2025-02-14","value":27.017686,"marketCap":222166435053},{"date":"2025-02-21","value":26.410263,"marketCap":217171595842},{"date":"2025-02-28","value":26.930224,"marketCap":221447230033},{"date":"2025-03-07","value":26.966716,"marketCap":221747303711},{"date":"2025-03-11","value":27.564489,"marketCap":226662796347}]},{"symbol":"SBUX","name":"星巴克","items":[{"date":"2020-03-13","value":22.040625,"marketCap":82085898347},{"date":"2020-03-20","value":18.292584,"marketCap":68127069238},{"date":"2020-03-27","value":20.912114,"marketCap":77882987648},{"date":"2020-04-03","value":19.87502,"marketCap":74020536196},{"date":"2020-04-09","value":23.288921,"marketCap":86734928059},{"date":"2020-04-17","value":24.30395,"marketCap":90515199694},{"date":"2020-04-24","value":23.824806,"marketCap":88730723643},{"date":"2020-05-01","value":25.432592,"marketCap":86208857000},{"date":"2020-05-08","value":26.838812,"marketCap":90975521000},{"date":"2020-05-15","value":25.560117,"marketCap":86641128000},{"date":"2020-05-22","value":26.752647,"marketCap":90683446000},{"date":"2020-05-29","value":26.880171,"marketCap":91115717000},{"date":"2020-06-05","value":28.310518,"marketCap":95964162000},{"date":"2020-06-12","value":26.325266,"marketCap":89234754000},{"date":"2020-06-19","value":25.987497,"marketCap":88089820000},{"date":"2020-06-26","value":24.667443,"marketCap":83615231000},{"date":"2020-07-02","value":25.429145,"marketCap":86197174000},{"date":"2020-07-10","value":25.604923,"marketCap":86793007000},{"date":"2020-07-17","value":25.560117,"marketCap":86641128000},{"date":"2020-07-24","value":26.118469,"marketCap":88533774000},{"date":"2020-07-31","value":66.83296,"marketCap":89455917000},{"date":"2020-08-07","value":66.186725,"marketCap":88590931000},{"date":"2020-08-14","value":68.439815,"marketCap":91606693000},{"date":"2020-08-21","value":67.304537,"marketCap":90087123000},{"date":"2020-08-28","value":74.229735,"marketCap":99356500000},{"date":"2020-09-04","value":75.338814,"marketCap":100841003000},{"date":"2020-09-11","value":74.465523,"marketCap":99672103000},{"date":"2020-09-18","value":74.18607,"marketCap":99298055000},{"date":"2020-09-25","value":73.618431,"marketCap":98538270000},{"date":"2020-10-02","value":75.600802,"marketCap":101191673000},{"date":"2020-10-09","value":78.604923,"marketCap":105212689000},{"date":"2020-10-16","value":77.303719,"marketCap":103471028000},{"date":"2020-10-23","value":79.294823,"marketCap":106136120000},{"date":"2020-10-30","value":109.91077,"marketCap":102030168000},{"date":"2020-11-06","value":114.574647,"marketCap":106359645000},{"date":"2020-11-13","value":120.821687,"marketCap":112158772000},{"date":"2020-11-20","value":122.655001,"marketCap":113860637000},{"date":"2020-11-27","value":124.741185,"marketCap":115797242000},{"date":"2020-12-04","value":129.318147,"marketCap":120046036000},{"date":"2020-12-11","value":130.228482,"marketCap":120891100000},{"date":"2020-12-18","value":130.582501,"marketCap":121219736000},{"date":"2020-12-24","value":128.976772,"marketCap":119729137000},{"date":"2020-12-31","value":135.260612,"marketCap":125562426000},{"date":"2021-01-08","value":133.604308,"marketCap":124024879000},{"date":"2021-01-15","value":129.381365,"marketCap":120104721000},{"date":"2021-01-22","value":131.78088,"marketCap":122332191326},{"date":"2021-01-29","value":171.440182,"marketCap":113973433185},{"date":"2021-02-05","value":188.564721,"marketCap":125357826315},{"date":"2021-02-12","value":186.475067,"marketCap":123968624258},{"date":"2021-02-19","value":183.057242,"marketCap":121696454792},{"date":"2021-02-26","value":191.309605,"marketCap":127182625628},{"date":"2021-03-05","value":186.297977,"marketCap":123850895270},{"date":"2021-03-12","value":190.920009,"marketCap":126923621854},{"date":"2021-03-19","value":188.316796,"marketCap":125193005732},{"date":"2021-03-26","value":194.621176,"marketCap":129384157702},{"date":"2021-04-01","value":193.700311,"marketCap":128771966965},{"date":"2021-04-09","value":200.429706,"marketCap":133245668505},{"date":"2021-04-16","value":209.567515,"marketCap":139320484280},{"date":"2021-04-23","value":208.186219,"marketCap":138402198175},{"date":"2021-04-30","value":135.472552,"marketCap":134903567000},{"date":"2021-05-07","value":135.295061,"marketCap":134726822000},{"date":"2021-05-14","value":131.579594,"marketCap":131026960000},{"date":"2021-05-21","value":131.248279,"marketCap":130697036000},{"date":"2021-05-28","value":134.750757,"marketCap":134184804000},{"date":"2021-06-04","value":132.514377,"marketCap":131957817000},{"date":"2021-06-11","value":133.188841,"marketCap":132629448000},{"date":"2021-06-18","value":129.80469,"marketCap":129259510000},{"date":"2021-06-25","value":133.756811,"marketCap":133195032000},{"date":"2021-07-02","value":136.040521,"marketCap":135469151000},{"date":"2021-07-09","value":138.998696,"marketCap":138414901000},{"date":"2021-07-16","value":140.489615,"marketCap":139899559000},{"date":"2021-07-23","value":149.056488,"marketCap":148430451000},{"date":"2021-07-30","value":50.637706,"marketCap":143178113000},{"date":"2021-08-06","value":49.645218,"marketCap":140371855000},{"date":"2021-08-13","value":48.690262,"marketCap":137671716000},{"date":"2021-08-20","value":47.802028,"marketCap":135160233000},{"date":"2021-08-27","value":48.006363,"marketCap":135737992000},{"date":"2021-09-03","value":48.869577,"marketCap":138178729000},{"date":"2021-09-10","value":49.766152,"marketCap":140713794000},{"date":"2021-09-17","value":47.293274,"marketCap":133721731000},{"date":"2021-09-24","value":47.585182,"marketCap":134547101000},{"date":"2021-10-01","value":47.088938,"marketCap":133143972000},{"date":"2021-10-08","value":46.380018,"marketCap":131139502000},{"date":"2021-10-15","value":46.475931,"marketCap":131410695000},{"date":"2021-10-22","value":47.768667,"marketCap":135065905000},{"date":"2021-10-29","value":29.805587,"marketCap":125162600000},{"date":"2021-11-05","value":32.851618,"marketCap":137953800000},{"date":"2021-11-12","value":31.393232,"marketCap":131829600000},{"date":"2021-11-19","value":30.949705,"marketCap":129967096000},{"date":"2021-11-26","value":30.916179,"marketCap":129826312000},{"date":"2021-12-03","value":31.07822,"marketCap":130506768000},{"date":"2021-12-10","value":32.612015,"marketCap":136947636000},{"date":"2021-12-17","value":30.349038,"marketCap":127444716000},{"date":"2021-12-23","value":31.393919,"marketCap":131832484000},{"date":"2021-12-31","value":32.679067,"marketCap":137229204000},{"date":"2022-01-07","value":30.052895,"marketCap":126201124000},{"date":"2022-01-14","value":27.971515,"marketCap":117460784000},{"date":"2022-01-21","value":26.907078,"marketCap":112990892000},{"date":"2022-01-28","value":26.726086,"marketCap":112230852940},{"date":"2022-02-04","value":24.875598,"marketCap":109278500000},{"date":"2022-02-11","value":24.54305,"marketCap":107817619000},{"date":"2022-02-18","value":24.440929,"marketCap":107369002000},{"date":"2022-02-25","value":24.241924,"marketCap":106494774000},{"date":"2022-03-04","value":23.574211,"marketCap":103561509000},{"date":"2022-03-11","value":21.662718,"marketCap":95164319000},{"date":"2022-03-18","value":23.461616,"marketCap":103066880000},{"date":"2022-03-25","value":22.898642,"marketCap":100593735000},{"date":"2022-04-01","value":23.95651,"marketCap":105240947000},{"date":"2022-04-08","value":21.345881,"marketCap":93772456000},{"date":"2022-04-14","value":20.816947,"marketCap":91448850000},{"date":"2022-04-22","value":20.403227,"marketCap":89631376000},{"date":"2022-04-29","value":19.544364,"marketCap":85858392000},{"date":"2022-05-06","value":19.908983,"marketCap":87760788000},{"date":"2022-05-13","value":19.669617,"marketCap":86705640000},{"date":"2022-05-20","value":19.094619,"marketCap":84170991000},{"date":"2022-05-27","value":19.958417,"marketCap":87978699000},{"date":"2022-06-03","value":20.567239,"marketCap":90662445000},{"date":"2022-06-10","value":19.68783,"marketCap":86785923000},{"date":"2022-06-17","value":18.699145,"marketCap":82427703000},{"date":"2022-06-24","value":20.322669,"marketCap":89584359000},{"date":"2022-07-01","value":20.621877,"marketCap":90903294000},{"date":"2022-07-08","value":20.62708,"marketCap":90926232000},{"date":"2022-07-15","value":20.715541,"marketCap":91316178000},{"date":"2022-07-22","value":21.748456,"marketCap":95869371000},{"date":"2022-07-29","value":22.058071,"marketCap":97234182000},{"date":"2022-08-05","value":23.602131,"marketCap":98366602000},{"date":"2022-08-12","value":24.312425,"marketCap":101326894000},{"date":"2022-08-19","value":23.929747,"marketCap":99732008000},{"date":"2022-08-26","value":23.142367,"marketCap":96450444000},{"date":"2022-09-02","value":22.834023,"marketCap":95165356000},{"date":"2022-09-09","value":24.417042,"marketCap":101762906000},{"date":"2022-09-16","value":25.138348,"marketCap":104769094000},{"date":"2022-09-23","value":23.172651,"marketCap":96576658000},{"date":"2022-09-30","value":23.197429,"marketCap":96679924000},{"date":"2022-10-07","value":23.960031,"marketCap":99858222000},{"date":"2022-10-14","value":23.778328,"marketCap":99100938000},{"date":"2022-10-21","value":24.395017,"marketCap":101671114000},{"date":"2022-10-28","value":23.979303,"marketCap":99938540000},{"date":"2022-11-04","value":32.132525,"marketCap":105446094000},{"date":"2022-11-11","value":34.063415,"marketCap":111782502000},{"date":"2022-11-18","value":34.259815,"marketCap":112427010000},{"date":"2022-11-25","value":34.822942,"marketCap":114274968000},{"date":"2022-12-02","value":36.743171,"marketCap":120576390000},{"date":"2022-12-09","value":35.602926,"marketCap":116834562000},{"date":"2022-12-16","value":34.567612,"marketCap":113437074000},{"date":"2022-12-23","value":34.371741,"marketCap":112794306000},{"date":"2022-12-30","value":34.697026,"marketCap":113861760000},{"date":"2023-01-06","value":37.316791,"marketCap":122458782000},{"date":"2023-01-13","value":37.505666,"marketCap":123078594000},{"date":"2023-01-20","value":36.739673,"marketCap":120564912000},{"date":"2023-01-27","value":38.156957,"marketCap":125215871218},{"date":"2023-02-03","value":36.096236,"marketCap":119871990000},{"date":"2023-02-10","value":37.061802,"marketCap":123078537000},{"date":"2023-02-17","value":37.065262,"marketCap":123090030000},{"date":"2023-02-24","value":35.161818,"marketCap":116768880000},{"date":"2023-03-03","value":36.182756,"marketCap":120159315000},{"date":"2023-03-10","value":34.393518,"marketCap":114217434000},{"date":"2023-03-17","value":34.158183,"marketCap":113435910000},{"date":"2023-03-24","value":34.033594,"marketCap":113022162000},{"date":"2023-03-31","value":36.037402,"marketCap":119676609000},{"date":"2023-04-06","value":36.303884,"marketCap":120561570000},{"date":"2023-04-14","value":37.027194,"marketCap":122963607000},{"date":"2023-04-21","value":37.047958,"marketCap":123032565000},{"date":"2023-04-28","value":39.020619,"marketCap":129583575000},{"date":"2023-05-05","value":33.769667,"marketCap":120044410535},{"date":"2023-05-12","value":34.06312,"marketCap":121087577204},{"date":"2023-05-19","value":34.533934,"marketCap":122761229222},{"date":"2023-05-26","value":31.744518,"marketCap":112845414181},{"date":"2023-06-02","value":31.447841,"marketCap":111790784142},{"date":"2023-06-09","value":31.973476,"marketCap":113659313450},{"date":"2023-06-16","value":32.692597,"marketCap":116215644958},{"date":"2023-06-23","value":32.521685,"marketCap":115608086349},{"date":"2023-06-30","value":31.821913,"marketCap":113120535061},{"date":"2023-07-07","value":31.022173,"marketCap":110277619303},{"date":"2023-07-14","value":32.763542,"marketCap":116467839098},{"date":"2023-07-21","value":32.531359,"marketCap":115642476459},{"date":"2023-07-28","value":32.499112,"marketCap":115527842759},{"date":"2023-08-04","value":30.97893,"marketCap":117208782000},{"date":"2023-08-11","value":30.776097,"marketCap":116441364000},{"date":"2023-08-18","value":29.235173,"marketCap":110611278000},{"date":"2023-08-25","value":28.708413,"marketCap":108618282000},{"date":"2023-09-01","value":29.498553,"marketCap":111607776000},{"date":"2023-09-08","value":28.790152,"marketCap":108927540000},{"date":"2023-09-15","value":29.413787,"marketCap":111287064000},{"date":"2023-09-22","value":28.184681,"marketCap":106636740000},{"date":"2023-09-29","value":27.573155,"marketCap":104323032000},{"date":"2023-10-06","value":27.963684,"marketCap":105800598000},{"date":"2023-10-13","value":27.676085,"marketCap":104712468000},{"date":"2023-10-20","value":28.584292,"marketCap":108148668000},{"date":"2023-10-27","value":28.054505,"marketCap":106144218000},{"date":"2023-11-03","value":27.705522,"marketCap":114271426000},{"date":"2023-11-10","value":28.320523,"marketCap":116807998000},{"date":"2023-11-17","value":29.70012,"marketCap":122498146000},{"date":"2023-11-24","value":28.325864,"marketCap":116830026000},{"date":"2023-12-01","value":27.366786,"marketCap":112874310000},{"date":"2023-12-08","value":26.578579,"marketCap":109623348000},{"date":"2023-12-15","value":26.964415,"marketCap":111214728000},{"date":"2023-12-22","value":26.272666,"marketCap":108361611000},{"date":"2023-12-29","value":26.438024,"marketCap":109043631000},{"date":"2024-01-05","value":25.782103,"marketCap":106338285000},{"date":"2024-01-12","value":25.613989,"marketCap":105644898000},{"date":"2024-01-19","value":25.724228,"marketCap":106099578000},{"date":"2024-01-26","value":25.422443,"marketCap":104854866417},{"date":"2024-02-02","value":24.62061,"marketCap":105713514000},{"date":"2024-02-09","value":25.469688,"marketCap":109359198000},{"date":"2024-02-16","value":24.581057,"marketCap":105543684000},{"date":"2024-02-23","value":25.2561,"marketCap":108442116000},{"date":"2024-03-01","value":25.024054,"marketCap":107445780000},{"date":"2024-03-08","value":23.982484,"marketCap":102973590000},{"date":"2024-03-15","value":24.169703,"marketCap":103777452000},{"date":"2024-03-22","value":24.169703,"marketCap":103777452000},{"date":"2024-03-28","value":24.127512,"marketCap":103596300000},{"date":"2024-04-05","value":23.1044,"marketCap":99203364000},{"date":"2024-04-12","value":22.650856,"marketCap":97255980000},{"date":"2024-04-19","value":22.980467,"marketCap":98671230000},{"date":"2024-04-26","value":23.162412,"marketCap":99452448000},{"date":"2024-05-03","value":20.4135,"marketCap":84873211000},{"date":"2024-05-10","value":20.617826,"marketCap":85722736000},{"date":"2024-05-17","value":20.508852,"marketCap":85269656000},{"date":"2024-05-24","value":21.332966,"marketCap":88696073500},{"date":"2024-05-31","value":21.456924,"marketCap":89211452000},{"date":"2024-06-07","value":22.195221,"marketCap":92281069000},{"date":"2024-06-14","value":21.860127,"marketCap":90887848000},{"date":"2024-06-21","value":21.718461,"marketCap":90298844000},{"date":"2024-06-28","value":21.58633,"marketCap":89749484500},{"date":"2024-07-05","value":20.775838,"marketCap":86379702000},{"date":"2024-07-12","value":19.969433,"marketCap":83026910000},{"date":"2024-07-15","value":20.386257,"marketCap":84759941000},{"date":"2024-08-02","value":20.907554,"marketCap":85114652000},{"date":"2024-08-09","value":21.085704,"marketCap":85839900000},{"date":"2024-08-16","value":26.410714,"marketCap":107518016000},{"date":"2024-08-23","value":25.728734,"marketCap":104741676000},{"date":"2024-08-30","value":26.405147,"marketCap":107495352000},{"date":"2024-09-06","value":25.486562,"marketCap":103755792000},{"date":"2024-09-13","value":27.635494,"marketCap":112504096000},{"date":"2024-09-20","value":26.972999,"marketCap":109807080000},{"date":"2024-09-27","value":27.131664,"marketCap":110453004000},{"date":"2024-10-04","value":26.599998,"marketCap":108288592000},{"date":"2024-10-11","value":26.132355,"marketCap":106384816000},{"date":"2024-10-18","value":26.519274,"marketCap":107959964000},{"date":"2024-10-25","value":27.042589,"marketCap":110090380000},{"date":"2024-10-31","value":26.53203,"marketCap":110312220000},{"date":"2024-11-08","value":28.969667,"marketCap":108952020000},{"date":"2024-11-15","value":29.906992,"marketCap":112477205000},{"date":"2024-11-22","value":30.165127,"marketCap":113448028000},{"date":"2024-11-29","value":30.888656,"marketCap":116169148000},{"date":"2024-12-06","value":29.914907,"marketCap":112506974000},{"date":"2024-12-13","value":29.489834,"marketCap":110908316000},{"date":"2024-12-20","value":26.758512,"marketCap":100636088000},{"date":"2024-12-27","value":27.69307,"marketCap":104150868000},{"date":"2025-01-03","value":27.786526,"marketCap":104502346000},{"date":"2025-01-10","value":27.916158,"marketCap":104989880000},{"date":"2025-01-17","value":28.467849,"marketCap":107064734000},{"date":"2025-01-24","value":29.541084,"marketCap":111101062000},{"date":"2025-01-31","value":35.202141,"marketCap":123816490772},{"date":"2025-02-07","value":36.074121,"marketCap":126883504763},{"date":"2025-02-14","value":36.493963,"marketCap":128360215204},{"date":"2025-02-21","value":36.603768,"marketCap":128746431780},{"date":"2025-02-28","value":36.975166,"marketCap":130052752554},{"date":"2025-03-07","value":34.062108,"marketCap":119806653960},{"date":"2025-03-11","value":32.658867,"marketCap":114871033296}]},{"symbol":"DASH","name":"DoorDash, Inc.","items":[{"date":"2020-12-11","value":-196.430711,"marketCap":55589891175},{"date":"2020-12-18","value":-186.721421,"marketCap":52842162268},{"date":"2020-12-24","value":-177.865203,"marketCap":50335852317},{"date":"2020-12-31","value":-160.231337,"marketCap":45345468372},{"date":"2021-01-08","value":-175.204969,"marketCap":49583006362},{"date":"2021-01-15","value":-210.068615,"marketCap":59449417905},{"date":"2021-01-22","value":-215.512551,"marketCap":60990052032},{"date":"2021-01-29","value":-216.938077,"marketCap":61393475813},{"date":"2021-02-05","value":-203.423644,"marketCap":57568891300},{"date":"2021-02-12","value":-227.825951,"marketCap":64474744067},{"date":"2021-02-19","value":-231.193334,"marketCap":65427713630},{"date":"2021-02-26","value":-116.788728,"marketCap":53839603744},{"date":"2021-03-05","value":-105.629777,"marketCap":48695327335},{"date":"2021-03-12","value":-99.040119,"marketCap":45657494992},{"date":"2021-03-19","value":-94.158891,"marketCap":43407248812},{"date":"2021-03-26","value":-93.447626,"marketCap":43079355797},{"date":"2021-04-01","value":-92.84096,"marketCap":42799682343},{"date":"2021-04-09","value":-97.973222,"marketCap":45165655470},{"date":"2021-04-16","value":-104.242114,"marketCap":48055614492},{"date":"2021-04-23","value":-106.515372,"marketCap":49103586285},{"date":"2021-04-30","value":-101.173555,"marketCap":46641009032},{"date":"2021-05-07","value":-88.255677,"marketCap":40685867276},{"date":"2021-05-14","value":-75.914031,"marketCap":45965946063},{"date":"2021-05-21","value":-74.030576,"marketCap":44825513574},{"date":"2021-05-28","value":-80.870211,"marketCap":48966912699},{"date":"2021-06-04","value":-77.383127,"marketCap":46855483405},{"date":"2021-06-11","value":-82.958156,"marketCap":50231163572},{"date":"2021-06-18","value":-90.045331,"marketCap":54522448109},{"date":"2021-06-25","value":-95.098374,"marketCap":57582065558},{"date":"2021-07-02","value":-98.4294,"marketCap":59599001875},{"date":"2021-07-09","value":-96.987211,"marketCap":58725756426},{"date":"2021-07-16","value":-90.061475,"marketCap":54532223245},{"date":"2021-07-23","value":-101.491361,"marketCap":61453019264},{"date":"2021-07-30","value":-93.790718,"marketCap":56790279573},{"date":"2021-08-06","value":-97.702924,"marketCap":59159120772},{"date":"2021-08-13","value":-116.09636,"marketCap":65826636030},{"date":"2021-08-20","value":-109.713116,"marketCap":62207336929},{"date":"2021-08-27","value":-112.013706,"marketCap":63511771526},{"date":"2021-09-03","value":-115.303669,"marketCap":65377180587},{"date":"2021-09-10","value":-125.382161,"marketCap":71091685516},{"date":"2021-09-17","value":-132.856099,"marketCap":75329408273},{"date":"2021-09-24","value":-131.431641,"marketCap":74521740220},{"date":"2021-10-01","value":-121.579632,"marketCap":68935651131},{"date":"2021-10-08","value":-121.835915,"marketCap":69080963794},{"date":"2021-10-15","value":-127.58739,"marketCap":72342050285},{"date":"2021-10-22","value":-127.444348,"marketCap":72260945543},{"date":"2021-10-29","value":-116.10232,"marketCap":65830015395},{"date":"2021-11-05","value":-118.41483,"marketCap":67141208720},{"date":"2021-11-12","value":-135.010721,"marketCap":84381700527},{"date":"2021-11-19","value":-118.148789,"marketCap":73842993204},{"date":"2021-11-26","value":-103.147598,"marketCap":64467248701},{"date":"2021-12-03","value":-86.565601,"marketCap":54103500387},{"date":"2021-12-10","value":-86.724779,"marketCap":54202986882},{"date":"2021-12-17","value":-81.680471,"marketCap":51050294163},{"date":"2021-12-23","value":-84.35357,"marketCap":52720981164},{"date":"2021-12-31","value":-81.729871,"marketCap":51081169283},{"date":"2022-01-07","value":-72.601813,"marketCap":45376133385},{"date":"2022-01-14","value":-72.195634,"marketCap":45122271294},{"date":"2022-01-21","value":-64.192803,"marketCap":40120501999},{"date":"2022-01-28","value":-56.903531,"marketCap":35564706645},{"date":"2022-02-04","value":-54.060275,"marketCap":33787672012},{"date":"2022-02-11","value":-52.150135,"marketCap":32593834073},{"date":"2022-02-18","value":-70.524578,"marketCap":33005502328},{"date":"2022-02-25","value":-74.645822,"marketCap":34934244861},{"date":"2022-03-04","value":-66.897972,"marketCap":31308250830},{"date":"2022-03-11","value":-64.746457,"marketCap":30301341806},{"date":"2022-03-18","value":-79.874064,"marketCap":37381062002},{"date":"2022-03-25","value":-78.385126,"marketCap":36684239148},{"date":"2022-04-01","value":-90.006285,"marketCap":42122941524},{"date":"2022-04-08","value":-79.226376,"marketCap":37077944061},{"date":"2022-04-14","value":-81.377891,"marketCap":38084853085},{"date":"2022-04-22","value":-66.257729,"marketCap":31008617003},{"date":"2022-04-29","value":-60.622099,"marketCap":28371142500},{"date":"2022-05-06","value":-48.245004,"marketCap":25328627188},{"date":"2022-05-13","value":-49.31548,"marketCap":25890626959},{"date":"2022-05-20","value":-44.311006,"marketCap":23263278029},{"date":"2022-05-27","value":-52.245907,"marketCap":27429101333},{"date":"2022-06-03","value":-51.512733,"marketCap":27044184643},{"date":"2022-06-10","value":-47.076157,"marketCap":24714982380},{"date":"2022-06-17","value":-46.70518,"marketCap":24520219733},{"date":"2022-06-24","value":-56.108298,"marketCap":29456856612},{"date":"2022-07-01","value":-51.444594,"marketCap":27008411912},{"date":"2022-07-08","value":-56.751829,"marketCap":29794710183},{"date":"2022-07-15","value":-53.072348,"marketCap":27862982708},{"date":"2022-07-22","value":-55.608616,"marketCap":29194523252},{"date":"2022-07-29","value":-52.807365,"marketCap":27723866532},{"date":"2022-08-05","value":-45.187132,"marketCap":30998372593},{"date":"2022-08-12","value":-43.543759,"marketCap":29871018652},{"date":"2022-08-19","value":-36.576307,"marketCap":25091346803},{"date":"2022-08-26","value":-34.702187,"marketCap":23805700014},{"date":"2022-09-02","value":-32.771786,"marketCap":22481445212},{"date":"2022-09-09","value":-36.193604,"marketCap":24828812324},{"date":"2022-09-16","value":-33.278305,"marketCap":22828917318},{"date":"2022-09-23","value":-29.271176,"marketCap":20080026885},{"date":"2022-09-30","value":-27.830411,"marketCap":19091661785},{"date":"2022-10-07","value":-27.796643,"marketCap":19068496978},{"date":"2022-10-14","value":-24.234125,"marketCap":16624609838},{"date":"2022-10-21","value":-25.455399,"marketCap":17462403691},{"date":"2022-10-28","value":-26.485321,"marketCap":18168930306},{"date":"2022-11-04","value":-22.750419,"marketCap":20020368997},{"date":"2022-11-11","value":-27.788422,"marketCap":24453811191},{"date":"2022-11-18","value":-25.714988,"marketCap":22629189622},{"date":"2022-11-25","value":-24.470928,"marketCap":21534416681},{"date":"2022-12-02","value":-24.347404,"marketCap":21425715822},{"date":"2022-12-09","value":-24.382697,"marketCap":21456773210},{"date":"2022-12-16","value":-23.169518,"marketCap":20389175484},{"date":"2022-12-23","value":-22.362202,"marketCap":19678737724},{"date":"2022-12-30","value":-21.53724,"marketCap":18952771271},{"date":"2023-01-06","value":-21.175492,"marketCap":18634433040},{"date":"2023-01-13","value":-23.09011,"marketCap":20319296360},{"date":"2023-01-20","value":-25.595876,"marketCap":22524370937},{"date":"2023-01-27","value":-25.864981,"marketCap":22761183523},{"date":"2023-02-03","value":-26.045855,"marketCap":22920352639},{"date":"2023-02-10","value":-25.463529,"marketCap":22407905730},{"date":"2023-02-17","value":-17.579278,"marketCap":23995714712},{"date":"2023-02-24","value":-15.668054,"marketCap":21386894086},{"date":"2023-03-03","value":-16.470051,"marketCap":22481620007},{"date":"2023-03-10","value":-15.289516,"marketCap":20870188925},{"date":"2023-03-17","value":-17.130692,"marketCap":23383394091},{"date":"2023-03-24","value":-17.426544,"marketCap":23787232051},{"date":"2023-03-31","value":-18.256653,"marketCap":24920330792},{"date":"2023-04-06","value":-17.481118,"marketCap":23861726432},{"date":"2023-04-14","value":-17.650587,"marketCap":24093051089},{"date":"2023-04-21","value":-17.107713,"marketCap":23352028036},{"date":"2023-04-28","value":-16.780265,"marketCap":22905061751},{"date":"2023-05-05","value":-17.960402,"marketCap":24408186022},{"date":"2023-05-12","value":-19.219497,"marketCap":26119296951},{"date":"2023-05-19","value":-19.148018,"marketCap":26022155858},{"date":"2023-05-26","value":-19.013635,"marketCap":25839530605},{"date":"2023-06-02","value":-19.319569,"marketCap":26255294480},{"date":"2023-06-09","value":-20.005776,"marketCap":27187848968},{"date":"2023-06-16","value":-20.517571,"marketCap":27883379191},{"date":"2023-06-23","value":-20.80635,"marketCap":28275829204},{"date":"2023-06-30","value":-21.572613,"marketCap":29317181716},{"date":"2023-07-07","value":-22.012929,"marketCap":29915570846},{"date":"2023-07-14","value":-23.814221,"marketCap":32363526377},{"date":"2023-07-21","value":-23.914293,"marketCap":32499523906},{"date":"2023-07-28","value":-24.600499,"marketCap":33432078394},{"date":"2023-08-04","value":-26.549155,"marketCap":33611229731},{"date":"2023-08-11","value":-25.595423,"marketCap":32403805494},{"date":"2023-08-18","value":-24.194338,"marketCap":30630032430},{"date":"2023-08-25","value":-23.65068,"marketCap":29941761285},{"date":"2023-09-01","value":-26.135974,"marketCap":33088143661},{"date":"2023-09-08","value":-25.480478,"marketCap":32258285309},{"date":"2023-09-15","value":-25.778713,"marketCap":32635851195},{"date":"2023-09-22","value":-23.489136,"marketCap":29737246431},{"date":"2023-09-29","value":-24.169485,"marketCap":30598568606},{"date":"2023-10-06","value":-22.929945,"marketCap":29029310396},{"date":"2023-10-13","value":-24.884008,"marketCap":31503153539},{"date":"2023-10-20","value":-22.793254,"marketCap":28856259365},{"date":"2023-10-27","value":-22.066305,"marketCap":27935942520},{"date":"2023-11-03","value":-33.485386,"marketCap":34958742650},{"date":"2023-11-10","value":-32.241937,"marketCap":33660582256},{"date":"2023-11-17","value":-36.269795,"marketCap":37865666233},{"date":"2023-11-24","value":-35.78157,"marketCap":37355959085},{"date":"2023-12-01","value":-35.846412,"marketCap":37423654565},{"date":"2023-12-08","value":-37.749728,"marketCap":39410716028},{"date":"2023-12-15","value":-38.813906,"marketCap":40521718329},{"date":"2023-12-22","value":-38.356195,"marketCap":40043867877},{"date":"2023-12-29","value":-38.222696,"marketCap":39904494829},{"date":"2024-01-05","value":-35.815898,"marketCap":37391797869},{"date":"2024-01-12","value":-39.660672,"marketCap":41405741665},{"date":"2024-01-19","value":-40.03447,"marketCap":41795986201},{"date":"2024-01-26","value":-41.01092,"marketCap":42815400499},{"date":"2024-02-02","value":-40.927006,"marketCap":42727794583},{"date":"2024-02-09","value":-45.122692,"marketCap":47108090393},{"date":"2024-02-16","value":-90.110777,"marketCap":50281813811},{"date":"2024-02-23","value":-87.903497,"marketCap":49050151257},{"date":"2024-03-01","value":-90.191406,"marketCap":50326804564},{"date":"2024-03-08","value":-96.439715,"marketCap":53813360905},{"date":"2024-03-15","value":-95.969101,"marketCap":53550758168},{"date":"2024-03-22","value":-99.017233,"marketCap":55251615896},{"date":"2024-03-28","value":-100.552159,"marketCap":56108104823},{"date":"2024-04-05","value":-97.460586,"marketCap":54383006842},{"date":"2024-04-12","value":-102.050884,"marketCap":56944393540},{"date":"2024-04-19","value":-94.195247,"marketCap":52560947851},{"date":"2024-04-26","value":-92.754443,"marketCap":51756979471},{"date":"2024-05-03","value":-111.292875,"marketCap":46743007464},{"date":"2024-05-10","value":-113.103782,"marketCap":47503588287},{"date":"2024-05-17","value":-113.094046,"marketCap":47499499143},{"date":"2024-05-24","value":-107.47634,"marketCap":45140062934},{"date":"2024-05-31","value":-107.622381,"marketCap":45201400097},{"date":"2024-06-07","value":-111.05921,"marketCap":46644868003},{"date":"2024-06-14","value":-110.767128,"marketCap":46522193677},{"date":"2024-06-21","value":-107.301091,"marketCap":45066458338},{"date":"2024-06-28","value":-107.661325,"marketCap":45217756674},{"date":"2024-07-05","value":-104.779452,"marketCap":44007369988},{"date":"2024-07-12","value":-102.63752,"marketCap":43107758261},{"date":"2024-07-15","value":-102.228605,"marketCap":42936014205},{"date":"2024-08-02","value":-108.708944,"marketCap":44244540352},{"date":"2024-08-09","value":-126.152079,"marketCap":51343896081},{"date":"2024-08-16","value":-131.743783,"marketCap":53619719625},{"date":"2024-08-23","value":-130.237157,"marketCap":53006523046},{"date":"2024-08-30","value":-127.941829,"marketCap":52072324231},{"date":"2024-09-06","value":-127.75982,"marketCap":51998246792},{"date":"2024-09-13","value":-131.642667,"marketCap":53578565492},{"date":"2024-09-20","value":-138.821889,"marketCap":56500508921},{"date":"2024-09-27","value":-144.615825,"marketCap":58858640730},{"date":"2024-10-04","value":-143.705783,"marketCap":58488253535},{"date":"2024-10-11","value":-146.102227,"marketCap":59463606482},{"date":"2024-10-18","value":-153.089329,"marketCap":62307357059},{"date":"2024-10-25","value":-154.899302,"marketCap":63044016036},{"date":"2024-10-31","value":-371.463902,"marketCap":63891791172},{"date":"2024-11-08","value":-411.990956,"marketCap":70862444411},{"date":"2024-11-15","value":-419.743409,"marketCap":72195866338},{"date":"2024-11-22","value":-418.221899,"marketCap":71934166707},{"date":"2024-11-29","value":-435.87624,"marketCap":74970713214},{"date":"2024-12-06","value":-424.790956,"marketCap":73064044477},{"date":"2024-12-13","value":-425.104919,"marketCap":73118045988},{"date":"2024-12-20","value":-404.890578,"marketCap":69641179468},{"date":"2024-12-27","value":-411.942654,"marketCap":70854136486},{"date":"2025-01-03","value":-412.135862,"marketCap":70887368185},{"date":"2025-01-10","value":-419.550201,"marketCap":72162634639},{"date":"2025-01-17","value":-412.61888,"marketCap":70970447433},{"date":"2025-01-24","value":-442.27624,"marketCap":76071513248},{"date":"2025-01-31","value":-455.414353,"marketCap":78331268788},{"date":"2025-02-07","value":-474.445297,"marketCap":81604591151},{"date":"2025-02-14","value":694.488476,"marketCap":85422082587},{"date":"2025-02-21","value":690.767748,"marketCap":84964432989},{"date":"2025-02-28","value":668.874936,"marketCap":82271617090},{"date":"2025-03-07","value":615.150453,"marketCap":75663505689},{"date":"2025-03-11","value":607.465768,"marketCap":74718289500}]},{"symbol":"CMG","name":"墨式燒烤","items":[{"date":"2020-03-13","value":49.988332,"marketCap":17503814417},{"date":"2020-03-20","value":44.884504,"marketCap":15716668190},{"date":"2020-03-27","value":50.358669,"marketCap":17633490813},{"date":"2020-04-03","value":48.453853,"marketCap":16966504294},{"date":"2020-04-09","value":61.229065,"marketCap":21439846953},{"date":"2020-04-17","value":65.141848,"marketCap":22809939377},{"date":"2020-04-24","value":72.532174,"marketCap":24545903050},{"date":"2020-05-01","value":72.10744,"marketCap":24402167115},{"date":"2020-05-08","value":76.30324,"marketCap":25822084740},{"date":"2020-05-15","value":80.087785,"marketCap":27102827566},{"date":"2020-05-22","value":87.006611,"marketCap":29444255273},{"date":"2020-05-29","value":82.738284,"marketCap":27999793797},{"date":"2020-06-05","value":86.821999,"marketCap":29381780013},{"date":"2020-06-12","value":81.742699,"marketCap":27662873646},{"date":"2020-06-19","value":83.308603,"marketCap":28192797725},{"date":"2020-06-26","value":85.148129,"marketCap":28815319064},{"date":"2020-07-02","value":87.068423,"marketCap":29465173329},{"date":"2020-07-10","value":92.144427,"marketCap":31182964067},{"date":"2020-07-17","value":93.64275,"marketCap":31690017739},{"date":"2020-07-24","value":123.675329,"marketCap":31606590640},{"date":"2020-07-31","value":126.416322,"marketCap":32307081695},{"date":"2020-08-07","value":129.202568,"marketCap":33019137427},{"date":"2020-08-14","value":129.849336,"marketCap":33184426091},{"date":"2020-08-21","value":137.149825,"marketCap":35050146355},{"date":"2020-08-28","value":142.43231,"marketCap":36400143613},{"date":"2020-09-04","value":143.769621,"marketCap":36741907991},{"date":"2020-09-11","value":141.990188,"marketCap":36287154408},{"date":"2020-09-18","value":133.017514,"marketCap":33994088835},{"date":"2020-09-25","value":136.193352,"marketCap":34805709312},{"date":"2020-10-02","value":137.320545,"marketCap":35093775850},{"date":"2020-10-09","value":140.296115,"marketCap":35854215573},{"date":"2020-10-16","value":146.60949,"marketCap":37467667860},{"date":"2020-10-23","value":157.936285,"marketCap":37466119320},{"date":"2020-10-30","value":141.71404,"marketCap":33617829716},{"date":"2020-11-06","value":156.421171,"marketCap":37106699433},{"date":"2020-11-13","value":147.605621,"marketCap":35015448149},{"date":"2020-11-20","value":152.458066,"marketCap":36166559706},{"date":"2020-11-27","value":153.071403,"marketCap":36312057521},{"date":"2020-12-04","value":157.417845,"marketCap":37343133382},{"date":"2020-12-11","value":153.334431,"marketCap":36374453700},{"date":"2020-12-18","value":167.31971,"marketCap":39692083680},{"date":"2020-12-24","value":166.609654,"marketCap":39523641979},{"date":"2020-12-31","value":163.561837,"marketCap":38800629761},{"date":"2021-01-08","value":165.417184,"marketCap":39240760651},{"date":"2021-01-15","value":165.806418,"marketCap":39333095803},{"date":"2021-01-22","value":176.237877,"marketCap":41807677868},{"date":"2021-01-29","value":174.565352,"marketCap":41410916520},{"date":"2021-02-05","value":118.600841,"marketCap":42194146880},{"date":"2021-02-12","value":120.853842,"marketCap":42995688100},{"date":"2021-02-19","value":116.533735,"marketCap":41458740710},{"date":"2021-02-26","value":114.074256,"marketCap":40583741730},{"date":"2021-03-05","value":105.394487,"marketCap":37495774918},{"date":"2021-03-12","value":114.963434,"marketCap":40900081020},{"date":"2021-03-19","value":112.428802,"marketCap":39998345178},{"date":"2021-03-26","value":114.349553,"marketCap":40681683076},{"date":"2021-04-01","value":113.794212,"marketCap":40484111739},{"date":"2021-04-09","value":121.313326,"marketCap":43159156859},{"date":"2021-04-16","value":121.600089,"marketCap":43261177302},{"date":"2021-04-23","value":101.73302,"marketCap":41352336270},{"date":"2021-04-30","value":103.329715,"marketCap":42001359182},{"date":"2021-05-07","value":98.760306,"marketCap":40143990577},{"date":"2021-05-14","value":93.923576,"marketCap":38177961124},{"date":"2021-05-21","value":92.108417,"marketCap":37440137070},{"date":"2021-05-28","value":95.015718,"marketCap":38621894178},{"date":"2021-06-04","value":91.854945,"marketCap":37337106316},{"date":"2021-06-11","value":94.65698,"marketCap":38476074697},{"date":"2021-06-18","value":96.930604,"marketCap":39400254922},{"date":"2021-06-25","value":105.180194,"marketCap":42753539981},{"date":"2021-07-02","value":108.478091,"marketCap":44094065791},{"date":"2021-07-09","value":110.270396,"marketCap":44822600187},{"date":"2021-07-16","value":108.070874,"marketCap":43928540974},{"date":"2021-07-23","value":87.739018,"marketCap":51439455718},{"date":"2021-07-30","value":89.2974,"marketCap":52353100825},{"date":"2021-08-06","value":90.4336,"marketCap":53019230146},{"date":"2021-08-13","value":90.465228,"marketCap":53037772759},{"date":"2021-08-20","value":90.643972,"marketCap":53142566616},{"date":"2021-08-27","value":91.957479,"marketCap":53912646948},{"date":"2021-09-03","value":92.008275,"marketCap":53942427508},{"date":"2021-09-10","value":91.09874,"marketCap":53409186914},{"date":"2021-09-17","value":91.481626,"marketCap":53633664909},{"date":"2021-09-24","value":92.832991,"marketCap":54425940186},{"date":"2021-10-01","value":87.627841,"marketCap":51374275624},{"date":"2021-10-08","value":87.101193,"marketCap":51065513025},{"date":"2021-10-15","value":87.739497,"marketCap":51439736667},{"date":"2021-10-22","value":71.023146,"marketCap":50459672550},{"date":"2021-10-29","value":70.451775,"marketCap":50053731336},{"date":"2021-11-05","value":71.058465,"marketCap":50484765756},{"date":"2021-11-12","value":73.77709,"marketCap":52416261378},{"date":"2021-11-19","value":69.496197,"marketCap":49374823989},{"date":"2021-11-26","value":66.802521,"marketCap":47461053673},{"date":"2021-12-03","value":63.049117,"marketCap":44794379892},{"date":"2021-12-10","value":68.169556,"marketCap":48432287888},{"date":"2021-12-17","value":66.682134,"marketCap":47375522039},{"date":"2021-12-23","value":69.249481,"marketCap":49199540410},{"date":"2021-12-31","value":69.232849,"marketCap":49187723539},{"date":"2022-01-07","value":63.27524,"marketCap":44955033060},{"date":"2022-01-14","value":59.327789,"marketCap":42150495790},{"date":"2022-01-21","value":54.586334,"marketCap":38781843630},{"date":"2022-01-28","value":55.838525,"marketCap":39671485168},{"date":"2022-02-04","value":58.746047,"marketCap":41737186676},{"date":"2022-02-11","value":67.03277,"marketCap":43771326163},{"date":"2022-02-18","value":65.394599,"marketCap":42701627027},{"date":"2022-02-25","value":64.264708,"marketCap":41963826156},{"date":"2022-03-04","value":61.915633,"marketCap":40429917961},{"date":"2022-03-11","value":63.337871,"marketCap":41358616398},{"date":"2022-03-18","value":68.159656,"marketCap":44507164798},{"date":"2022-03-25","value":66.813403,"marketCap":43628082908},{"date":"2022-04-01","value":68.400009,"marketCap":44664111325},{"date":"2022-04-08","value":66.252371,"marketCap":43261738253},{"date":"2022-04-14","value":68.791776,"marketCap":44919928831},{"date":"2022-04-22","value":63.543043,"marketCap":41492590685},{"date":"2022-04-29","value":59.491066,"marketCap":40702418933},{"date":"2022-05-06","value":55.359906,"marketCap":37875974689},{"date":"2022-05-13","value":53.878362,"marketCap":36862335949},{"date":"2022-05-20","value":52.890529,"marketCap":36186483581},{"date":"2022-05-27","value":57.31718,"marketCap":39215096324},{"date":"2022-06-03","value":56.198972,"marketCap":38450043746},{"date":"2022-06-10","value":53.827683,"marketCap":36827662513},{"date":"2022-06-17","value":50.907916,"marketCap":34830025228},{"date":"2022-06-24","value":54.317308,"marketCap":37162652640},{"date":"2022-07-01","value":53.409172,"marketCap":36541327046},{"date":"2022-07-08","value":54.736636,"marketCap":37449547357},{"date":"2022-07-15","value":53.130846,"marketCap":36350902775},{"date":"2022-07-22","value":55.065641,"marketCap":37674645063},{"date":"2022-07-29","value":57.436095,"marketCap":43430016130},{"date":"2022-08-05","value":58.77853,"marketCap":44445091624},{"date":"2022-08-12","value":61.088869,"marketCap":46192043213},{"date":"2022-08-19","value":61.403181,"marketCap":46429708592},{"date":"2022-08-26","value":59.772872,"marketCap":45196958265},{"date":"2022-09-02","value":59.356482,"marketCap":44882107168},{"date":"2022-09-09","value":63.278037,"marketCap":47847371468},{"date":"2022-09-16","value":62.185656,"marketCap":47021373219},{"date":"2022-09-23","value":57.19008,"marketCap":43243992995},{"date":"2022-09-30","value":55.179365,"marketCap":41723600925},{"date":"2022-10-07","value":54.297749,"marketCap":41056971751},{"date":"2022-10-14","value":55.386826,"marketCap":41880471181},{"date":"2022-10-21","value":56.907346,"marketCap":43030205213},{"date":"2022-10-28","value":51.579805,"marketCap":41720273560},{"date":"2022-11-04","value":47.897932,"marketCap":38742194497},{"date":"2022-11-11","value":51.626072,"marketCap":41757697061},{"date":"2022-11-18","value":51.493439,"marketCap":41650416357},{"date":"2022-11-25","value":51.929382,"marketCap":42003028902},{"date":"2022-12-02","value":55.002922,"marketCap":44489058226},{"date":"2022-12-09","value":52.308434,"marketCap":42309624401},{"date":"2022-12-16","value":50.109866,"marketCap":40531315066},{"date":"2022-12-23","value":48.404819,"marketCap":39152189744},{"date":"2022-12-30","value":47.552467,"marketCap":38462765688},{"date":"2023-01-06","value":48.051815,"marketCap":38866662290},{"date":"2023-01-13","value":52.250514,"marketCap":42262775721},{"date":"2023-01-20","value":53.299931,"marketCap":43111596171},{"date":"2023-01-27","value":55.307945,"marketCap":44735776123},{"date":"2023-02-03","value":58.021968,"marketCap":46931010982},{"date":"2023-02-10","value":48.65968,"marketCap":43749967244},{"date":"2023-02-17","value":49.697457,"marketCap":44683033236},{"date":"2023-02-24","value":45.367551,"marketCap":40790010120},{"date":"2023-03-03","value":46.389659,"marketCap":41708988970},{"date":"2023-03-10","value":47.640337,"marketCap":42833474361},{"date":"2023-03-17","value":49.426185,"marketCap":44439132327},{"date":"2023-03-24","value":49.899605,"marketCap":44864784989},{"date":"2023-03-31","value":52.481451,"marketCap":47186125011},{"date":"2023-04-06","value":52.147507,"marketCap":46885875534},{"date":"2023-04-14","value":52.756808,"marketCap":47433698395},{"date":"2023-04-20","value":55.431976,"marketCap":49838945220},{"date":"2023-04-28","value":54.414289,"marketCap":56180087598},{"date":"2023-05-05","value":54.340802,"marketCap":56104215538},{"date":"2023-05-12","value":55.008602,"marketCap":56793685640},{"date":"2023-05-19","value":56.007227,"marketCap":57824717960},{"date":"2023-05-26","value":54.992568,"marketCap":56777131736},{"date":"2023-06-01","value":55.489342,"marketCap":57290026861},{"date":"2023-06-09","value":54.066093,"marketCap":55820591983},{"date":"2023-06-16","value":54.825818,"marketCap":56604971134},{"date":"2023-06-22","value":55.43563,"marketCap":57234571283},{"date":"2023-06-30","value":56.400852,"marketCap":58231116304},{"date":"2023-07-07","value":55.940421,"marketCap":57755743360},{"date":"2023-07-14","value":54.750995,"marketCap":56527719582},{"date":"2023-07-21","value":55.976229,"marketCap":57792713746},{"date":"2023-07-28","value":46.632651,"marketCap":51962716080},{"date":"2023-08-04","value":47.607305,"marketCap":53048772789},{"date":"2023-08-11","value":45.695754,"marketCap":50918733190},{"date":"2023-08-18","value":45.765819,"marketCap":50996806135},{"date":"2023-08-25","value":46.35456,"marketCap":51652839572},{"date":"2023-09-01","value":47.699404,"marketCap":53151398710},{"date":"2023-09-08","value":48.694669,"marketCap":54260420752},{"date":"2023-09-15","value":47.934109,"marketCap":53412929281},{"date":"2023-09-22","value":46.198338,"marketCap":51478761734},{"date":"2023-09-29","value":45.522945,"marketCap":50726171651},{"date":"2023-10-04","value":45.484818,"marketCap":50683686727},{"date":"2023-10-13","value":44.407605,"marketCap":49483349685},{"date":"2023-10-20","value":45.743289,"marketCap":50971701407},{"date":"2023-10-27","value":42.422899,"marketCap":49650827950},{"date":"2023-11-02","value":46.585513,"marketCap":54522659342},{"date":"2023-11-10","value":49.129069,"marketCap":57499581612},{"date":"2023-11-17","value":50.957888,"marketCap":59639990646},{"date":"2023-11-24","value":52.049926,"marketCap":60918088462},{"date":"2023-12-01","value":51.641438,"marketCap":60440002485},{"date":"2023-12-08","value":52.204223,"marketCap":61098674325},{"date":"2023-12-15","value":53.363796,"marketCap":62455812762},{"date":"2023-12-22","value":54.100107,"marketCap":63317575086},{"date":"2023-12-27","value":54.391349,"marketCap":63658437763},{"date":"2024-01-05","value":52.068686,"marketCap":60940044190},{"date":"2024-01-12","value":53.384197,"marketCap":62479689616},{"date":"2024-01-19","value":54.468732,"marketCap":63749005141},{"date":"2024-01-26","value":54.209616,"marketCap":63445741648},{"date":"2024-02-02","value":57.2639,"marketCap":67020408613},{"date":"2024-02-09","value":58.480069,"marketCap":71856624941},{"date":"2024-02-16","value":58.424724,"marketCap":71788620442},{"date":"2024-02-23","value":58.63383,"marketCap":72045556795},{"date":"2024-03-01","value":60.004066,"marketCap":73729216572},{"date":"2024-03-08","value":60.036425,"marketCap":73768977267},{"date":"2024-03-15","value":61.33748,"marketCap":75367631419},{"date":"2024-03-22","value":64.829127,"marketCap":79657947521},{"date":"2024-03-28","value":65.241537,"marketCap":80164690724},{"date":"2024-04-05","value":63.736732,"marketCap":78315681299},{"date":"2024-04-12","value":66.741879,"marketCap":82008215916},{"date":"2024-04-19","value":64.895854,"marketCap":79739936816},{"date":"2024-04-26","value":65.935474,"marketCap":85477429140},{"date":"2024-05-03","value":66.571528,"marketCap":86301997636},{"date":"2024-05-10","value":68.499185,"marketCap":88800973045},{"date":"2024-05-17","value":66.653948,"marketCap":86408845453},{"date":"2024-05-24","value":66.492922,"marketCap":86200093935},{"date":"2024-05-31","value":65.805593,"marketCap":85309054561},{"date":"2024-06-07","value":68.047675,"marketCap":88215644776},{"date":"2024-06-14","value":69.183335,"marketCap":89687892324},{"date":"2024-06-21","value":68.106153,"marketCap":88291454538},{"date":"2024-06-28","value":66.116205,"marketCap":85711725252},{"date":"2024-07-05","value":65.236915,"marketCap":84571832095},{"date":"2024-07-12","value":60.967594,"marketCap":79037170137},{"date":"2024-07-15","value":61.094721,"marketCap":79201973967},{"date":"2024-08-02","value":51.913927,"marketCap":73212186960},{"date":"2024-08-09","value":52.749056,"marketCap":74389936320},{"date":"2024-08-16","value":52.409178,"marketCap":73910619720},{"date":"2024-08-23","value":51.904216,"marketCap":73198492200},{"date":"2024-08-30","value":54.02117,"marketCap":76183949880},{"date":"2024-09-06","value":51.496363,"marketCap":72623312280},{"date":"2024-09-13","value":54.720348,"marketCap":77169972600},{"date":"2024-09-20","value":56.293497,"marketCap":79388523720},{"date":"2024-09-27","value":56.371184,"marketCap":79498081800},{"date":"2024-10-04","value":55.060226,"marketCap":77649289200},{"date":"2024-10-11","value":56.643086,"marketCap":79881535080},{"date":"2024-10-18","value":57.157758,"marketCap":80607357360},{"date":"2024-10-25","value":57.720985,"marketCap":81401653440},{"date":"2024-10-31","value":51.195071,"marketCap":75995601470},{"date":"2024-11-08","value":53.473265,"marketCap":79377426190},{"date":"2024-11-15","value":55.034931,"marketCap":81695612490},{"date":"2024-11-22","value":55.099235,"marketCap":81791067220},{"date":"2024-11-29","value":56.51392,"marketCap":83891071280},{"date":"2024-12-06","value":59.912839,"marketCap":88936535580},{"date":"2024-12-13","value":60.776348,"marketCap":90218356240},{"date":"2024-12-20","value":56.716018,"marketCap":84191071860},{"date":"2024-12-27","value":56.467989,"marketCap":83822889330},{"date":"2025-01-03","value":55.016558,"marketCap":81668339710},{"date":"2025-01-10","value":53.206864,"marketCap":78981970880},{"date":"2025-01-17","value":53.611059,"marketCap":79581972040},{"date":"2025-01-24","value":52.876158,"marketCap":78491060840},{"date":"2025-01-31","value":54.189794,"marketCap":80441064610},{"date":"2025-02-07","value":50.640382,"marketCap":77687916840},{"date":"2025-02-14","value":51.355991,"marketCap":78785739810},{"date":"2025-02-21","value":46.867974,"marketCap":71900627850},{"date":"2025-02-28","value":46.594099,"marketCap":71480473380},{"date":"2025-03-07","value":45.472095,"marketCap":69759195390},{"date":"2025-03-11","value":44.023207,"marketCap":67536442710}]}],"industryCompare":{"bkCode":"BK4209","name":"餐館","current":35.11736,"rank":40,"totalCount":56,"items":[{"symbol":"WEN","name":"溫蒂漢堡","value":16.071237,"marketCap":3123557359},{"symbol":"CMG","name":"墨式燒烤","value":44.023207,"marketCap":67536442710},{"symbol":"DENN","name":"丹尼斯","value":9.881494,"marketCap":213153702},{"symbol":"DIN","name":"Dine Brands Global","value":6.31637,"marketCap":409869256},{"symbol":"SBUX","name":"星巴克","value":32.658867,"marketCap":114871033296},{"symbol":"NATH","name":"Nathan’s Famous","value":16.321115,"marketCap":386826750},{"symbol":"RRGB","name":"紅羅賓","value":-1.029474,"marketCap":79826443},{"symbol":"MCD","name":"麥當勞","value":27.564489,"marketCap":226662796347},{"symbol":"ARKR","name":"Ark Restaurants Corp","value":-17.334932,"marketCap":36438027},{"symbol":"EAT","name":"布林克國際","value":23.68422,"marketCap":6228949831},{"symbol":"BH","name":"Biglari Holdings","value":-173.393746,"marketCap":651787091},{"symbol":"BH.A","name":"Biglari Holdings Inc.","value":-173.393746,"marketCap":651787091},{"symbol":"CBRL","name":"CB鄉村店","value":27.428044,"marketCap":987162747},{"symbol":"BDL","name":"Flanigans Enterprises Inc","value":14.055244,"marketCap":46410415},{"symbol":"GTIM","name":"戀上餐廳","value":11.265411,"marketCap":26282205},{"symbol":"JACK","name":"Jack In The Box Inc","value":-16.925967,"marketCap":705677436},{"symbol":"CAKE","name":"芝樂坊餐館","value":16.140201,"marketCap":2530509156},{"symbol":"PZZA","name":"棒約翰","value":19.157835,"marketCap":1599411030},{"symbol":"DRI","name":"達登飯店","value":21.953934,"marketCap":22904539598},{"symbol":"RICK","name":"RCI酒店控股","value":83.598277,"marketCap":402024112},{"symbol":"RAVE","name":"RAVE Restaurant Group","value":15.665859,"marketCap":41780847},{"symbol":"YUM","name":"百勝餐飲集團","value":29.692614,"marketCap":44123225062},{"symbol":"BJRI","name":"BJs餐飲","value":48.398789,"marketCap":807630588},{"symbol":"DNUT","name":"Krispy Kreme, Inc.","value":324.18546,"marketCap":1003354000},{"symbol":"QSR","name":"餐飲品牌國際","value":21.914978,"marketCap":22375192808},{"symbol":"ARMK","name":"Aramark","value":27.579553,"marketCap":9366154209},{"symbol":"PBPB","name":"Potbelly Corporation","value":7.096512,"marketCap":285946853},{"symbol":"DPZ","name":"達美樂比薩","value":25.83423,"marketCap":15091582181},{"symbol":"TXRH","name":"德州公路酒吧","value":27.33017,"marketCap":11850142987},{"symbol":"NDLS","name":"Noodles & Company","value":-1.665036,"marketCap":60295965},{"symbol":"LOCO","name":"El Pollo Loco Holdings","value":12.080614,"marketCap":310278496},{"symbol":"BTBD","name":"BT BRANDS INC.","value":-6.948741,"marketCap":8640711},{"symbol":"SG","name":"Sweetgreen, Inc.","value":-30.983012,"marketCap":2800027718},{"symbol":"BLMN","name":"Bloomin' Brands","value":-6.203054,"marketCap":794102531},{"symbol":"ARCO","name":"Arcos Dorados Holdings","value":11.402933,"marketCap":1666344780},{"symbol":"STKS","name":"The ONE Group Hospitality, Inc.","value":-5.629885,"marketCap":89087299},{"symbol":"SHAK","name":"Shake Shack Inc","value":347.218237,"marketCap":3544056540},{"symbol":"DASH","name":"DoorDash, Inc.","value":607.465768,"marketCap":74718289500},{"symbol":"WING","name":"Wingstop Inc.","value":56.361933,"marketCap":6127500248},{"symbol":"CAVA","name":"CAVA Group Inc.","value":71.351287,"marketCap":9298428417},{"symbol":"PTLO","name":"Portillo’s Inc.","value":30.358514,"marketCap":896092269},{"symbol":"YUMC","name":"百勝中國","value":20.379705,"marketCap":18565910911},{"symbol":"FAT","name":"Fat Brands Inc","value":-0.294012,"marketCap":55817328},{"symbol":"FATBP","name":"FAT Brands Inc","value":-0.294012,"marketCap":55817328},{"symbol":"FATBB","name":"FAT Brands Inc","value":-0.294012,"marketCap":55817328},{"symbol":"BROS","name":"Dutch Bros Inc.","value":192.580765,"marketCap":6790012619},{"symbol":"VENU","name":"Venu Holding Corp. (Notes Live, Inc.)","value":-13.243694,"marketCap":355859821},{"symbol":"KRUS","name":"Kura Sushi USA, Inc.","value":-90.394371,"marketCap":697663752},{"symbol":"THCH","name":"TH International Ltd","value":-1.2337376128000002,"marketCap":101117568},{"symbol":"SERV","name":"Serve Robotics Inc.","value":-8.741986,"marketCap":342607620},{"symbol":"FWRG","name":"First Watch Restaurant Group, Inc.","value":52.52054,"marketCap":1096313742},{"symbol":"YOSH","name":"Yoshiharu Global Co.","value":-5.893097,"marketCap":18825734},{"symbol":"HDL","name":"特海國際","value":28.188987620322226,"marketCap":1596708822.77},{"symbol":"GENK","name":"GEN Restaurant Group, Inc.","value":47.055865,"marketCap":27857072},{"symbol":"PC","name":"Premium Catering (Holdings) Ltd.","value":-12.77558415908,"marketCap":14081600},{"symbol":"TWNP","name":"Twin Hospitality Group Inc","value":-7.446609,"marketCap":358703137}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"MCD\",pageSize:16,pageCount:19,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2479623440","title":"麥當勞第三季度銷售遜於分析師預期 受國際市場疲軟拖累","url":"https://stock-news.laohu8.com/highlight/detail?id=2479623440","media":"环球市场播报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479623440?lang=zh_tw&edition=fundamental","pubTime":"2024-10-30 01:21","pubTimestamp":1730222460,"startTime":"0","endTime":"0","summary":"麦当劳第三季度销售逊于分析师的预期，受制于法国、英国和中东等国际市场疲软。　　开业至少13个月的餐厅销售下降1.5%，不及分析师预期。麦当劳周二的声明显示，美国市场是个亮点，增长了0.3%。　　麦当劳一直在努力扭转其所有地区客流量下滑的趋势，这是因为消费者支出意愿下降、高通胀以及中东地区抵制美国品牌所导致。　　麦当劳周二表示，预计此事不会对其造成实质性影响。","market":"fut","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/world/2024-10-30/doc-incufzcn1646393.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK4581","IE00BJJMRY28.SGD","LU0868494617.USD","LU1430594728.SGD","IE00BJJMRX11.SGD","LU0417517546.SGD","LU0868494708.USD","LU1244550577.SGD","BK4504","LU0256863811.USD","BK4585","LU1244550494.USD","BK4566","BK4209","BK4534","IE00BJTD4V19.USD","BK4588","LU0942090050.USD","LU1244550221.USD","LU1718418525.SGD","IE0004445015.USD","MCD","IE00B7KXQ091.USD","LU1585245621.USD","LU2133065610.SGD","IE00BJTD4N35.SGD","IE00BFSS8Q28.SGD","BK4550","IE00BFSS7M15.SGD"],"gpt_icon":1},{"id":"2479528045","title":"麥當勞(MCD)一度升逾1.8% 第三季度營收及調整後每股收益均超預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2479528045","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479528045?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 23:34","pubTimestamp":1730216067,"startTime":"0","endTime":"0","summary":"金吾财讯 | 麦当劳(MCD)股价反复，一度升逾1.8%，高见302.7美元，截至发稿，涨0.29%，报297.665美元。公司公布的第三季度营收为 68.7 亿美元，同比增长 3%，高于一致预期的 68.1 亿美元。调整后每股收益增长 1%，至 3.23 美元，而预期为 3.20 美元。","market":"nz","thumbnail":"https://static.szfiu.com/news/20210625/ZjE4MDdhNTRkYTVhY2QzODgyOWQwYzcxZDQ3NTA3Njg3NjgwMzk=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210625/ZjE4MDdhNTRkYTVhY2QzODgyOWQwYzcxZDQ3NTA3Njg3NjgwMzk=.jpg"],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"281411","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["MCD"],"gpt_icon":0},{"id":"2479282857","title":"麥當勞CEO：大腸桿菌疫情“已經過去”","url":"https://stock-news.laohu8.com/highlight/detail?id=2479282857","media":"环球市场播报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479282857?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 22:57","pubTimestamp":1730213820,"startTime":"0","endTime":"0","summary":"在美国卫生部门公开将致命的大肠杆菌爆发与麦当劳的quarter Pounder汉堡联系起来一周后，该公司首席执行官克里斯·肯普辛斯基告诉投资者，情况已经过去了。　　“我们是如何处理这个问题的，现在我们要搬家了……我们认为它已经过去了，”Kempczinski在周二的公司电话会议上说。麦当劳已经无限期停止从该供应商处采购洋葱，并将在菜单上恢复四分之一磅汉堡，不含洋葱片。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/usstock/c/2024-10-29/doc-incufuvr8513322.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["MCD","LU1585245621.USD","IE00B7KXQ091.USD","LU0256863811.USD","LU0942090050.USD","LU1244550494.USD","LU1430594728.SGD","BK4534","LU0868494617.USD","BK4566","IE00BJTD4V19.USD","IE00BJTD4N35.SGD","BK4588","BK4209","LU0868494708.USD","IE00BJJMRY28.SGD","IE00BFSS7M15.SGD","IE00BJJMRX11.SGD","LU1244550221.USD","BK4585","BK4550","IE0004445015.USD","LU2133065610.SGD","LU0417517546.SGD","LU1244550577.SGD","BK4504","LU1718418525.SGD","BK4581","IE00BFSS8Q28.SGD"],"gpt_icon":1},{"id":"2479282894","title":"大腸桿菌事故後客流量急劇下降 麥當勞推出新消費策略","url":"https://stock-news.laohu8.com/highlight/detail?id=2479282894","media":"媒体滚动","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479282894?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 22:40","pubTimestamp":1730212800,"startTime":"0","endTime":"0","summary":"财联社10月29日讯 在上周发生大肠杆菌疫情并导致数十人生病后，美国各地的消费者暂时选择避开麦当劳餐厅。　　据Placer的数据显示，在上周三，也就是美国疾病控制与预防中心发布疫情消息的第二天，麦当劳的顾客访问量在美国全国范围内下降了6.4%，在疫情最严重的科罗拉多州下降了24%。到上周四，麦当劳在全美和科罗拉多州的客流量分别下降了9%和31%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/jjxw/2024-10-29/doc-incufuvr8510968.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["IE00BFSS8Q28.SGD","BK4566","BK4588","BK4550","IE00B7KXQ091.USD","BK4581","LU1244550577.SGD","LU0256863811.USD","IE00BJJMRY28.SGD","MCD","IE00BJJMRX11.SGD","IE0004445015.USD","LU0868494708.USD","LU1430594728.SGD","IE00BJTD4N35.SGD","BK4209","LU1244550221.USD","LU1585245621.USD","IE00BJTD4V19.USD","BK4585","LU1718418525.SGD","LU0417517546.SGD","BK4534","LU0868494617.USD","LU1244550494.USD","BK4504","LU2133065610.SGD","IE00BFSS7M15.SGD","LU0942090050.USD"],"gpt_icon":1},{"id":"2479892392","title":"BUZZ-麥當勞股價逆轉，一掃美國爆發大腸桿菌疫情對銷售額的打擊","url":"https://stock-news.laohu8.com/highlight/detail?id=2479892392","media":"Reuters","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479892392?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 22:29","pubTimestamp":1730212174,"startTime":"0","endTime":"0","summary":"((自动化翻译由路透提供，请见免责声明 )) (更新)    10月29日 - ** 麦当劳  股价扭转盘前跌势，上涨 1.2%，报 300.43 美元** 麦当劳重申其大部分年度目标，包括息税前利润率保持在40%中高水平，不考虑大肠杆菌疫情的实质性影响。** 受美国、欧洲和中国等主要市场客流量下降的影响，汉堡连锁店 (link) 季度全球可比销售额降幅高于预期。** LSEG 的数据显示，第三季度全球销售额下降 1.5%，为四年来最大降幅，而预期降幅为 0.72** 美国可比销售额增长 0.3%，扭转了上一季度的跌势** 今年以来股价基本持平","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["IE00BFSS7M15.SGD","IE0004445015.USD","MCD","LU0868494708.USD","BK4585","IE00BFSS8Q28.SGD","LU1718418525.SGD","BK4550","BK4566","BK4588","LU0256863811.USD","LU0942090050.USD","LU1430594728.SGD","LU1585245621.USD","LU0417517546.SGD","IE00BJJMRX11.SGD","LU1244550494.USD","IE00BJTD4V19.USD","LU1244550577.SGD","LU2133065610.SGD","BK4504","BK4534","LU1244550221.USD","IE00BJJMRY28.SGD","BK4581","IE00BJTD4N35.SGD","IE00B7KXQ091.USD","BK4209","LU0868494617.USD"],"gpt_icon":0},{"id":"2479282067","title":"6500+家！麥當勞中國今年開店再提速，全球CEO剛剛説逆境中要迎難而上","url":"https://stock-news.laohu8.com/highlight/detail?id=2479282067","media":"小食代","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479282067?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 22:23","pubTimestamp":1730211834,"startTime":"0","endTime":"0","summary":"截至9月30日，麦当劳中国门店数已超6500家。中国开店提速财报显示，第三季度，国际特许市场部门为麦当劳同店销售额降幅最大的市场。根据财报，截至2024年9月30日，麦当劳中国系统的门店为6543家，较去年同期增加961家，为该公司全球新增店数最多的系统，过去一年贡献了麦当劳全球约59%的新店。今年以来，麦当劳中国开店进一步提速。他在电话会上称，麦当劳对逆境并不陌生，但公司始终迎难而上并变得更强大。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241029223436ab7f4804&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241029223436ab7f4804&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["IE00BJTD4N35.SGD","IE00BFSS7M15.SGD","LU1244550221.USD","LU0256863811.USD","LU0868494617.USD","LU0868494708.USD","IE00BFSS8Q28.SGD","IE00B7KXQ091.USD","IE00BJTD4V19.USD","BK4550","BK4581","LU0417517546.SGD","IE00BJJMRX11.SGD","BK4588","BK4566","LU1244550494.USD","IE00BJJMRY28.SGD","LU0942090050.USD","MCD","BK4504","LU1430594728.SGD","BK4534","LU2133065610.SGD","BK4585","LU1718418525.SGD","LU1244550577.SGD","BK4209","LU1585245621.USD","IE0004445015.USD"],"gpt_icon":1},{"id":"2479285286","title":"麥當勞公司公佈截至 1 月 1 日的季度業績 - 收益摘要","url":"https://stock-news.laohu8.com/highlight/detail?id=2479285286","media":"Reuters","labels":["express"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479285286?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 22:15","pubTimestamp":1730211343,"startTime":"0","endTime":"0","summary":"   * 麦当劳公司  公布的截至1月1日的季度调整后每股收益为3.23美元，高于去年同期的每股收益3.19美元。30位分析师对该季度的平均预期为每股收益3.20美元。华尔街预期为每股收益 3.10 美元至 3.31 美元。* 麦当劳公司公布的本季度每股收益为 3.13 美元。* 公司季度净收入为 22.6 亿美元。* 麦当劳公司本季度股价下跌了 2.5%，今年迄今为止上涨了 0.1%。华尔街对麦当劳公司 12 个月目标价的中位数为 325.00 美元。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://api.rkd.refinitiv.com/api/News/News.svc/REST/News_1/RetrieveStoryML_1","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"express","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK4585","IE00BFSS7M15.SGD","BK4550","LU1244550577.SGD","IE00BJJMRY28.SGD","LU0256863811.USD","BK4534","BK4504","LU0942090050.USD","IE0004445015.USD","BK4209","IE00BJTD4N35.SGD","LU1244550221.USD","LU1718418525.SGD","LU0868494708.USD","BK4581","IE00BFSS8Q28.SGD","MCD","IE00B7KXQ091.USD","IE00BJTD4V19.USD","LU0417517546.SGD","LU1585245621.USD","LU1244550494.USD","BK4566","LU2133065610.SGD","BK4588","LU1430594728.SGD","IE00BJJMRX11.SGD","LU0868494617.USD"],"gpt_icon":1},{"id":"2479574285","title":"美股異動｜麥當勞漲1.6% Q3營收及調整後EPS超預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2479574285","media":"港股那点事","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479574285?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 21:36","pubTimestamp":1730208960,"startTime":"0","endTime":"0","summary":"麦当劳(MCD.US)涨1.6%，报301.55美元。消息面上，麦当劳Q3营收68.7亿美元，同比增长3%，市场预期68.1亿美元；调整后每股收益3.23美元，市场预期3.2美元。期内美国可比销售额为增长0.3%，市场预期为增长0.2%。(格隆汇)\n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/bxjj/2024-10-29/doc-incufuvq1712030.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["MCD"],"gpt_icon":0},{"id":"2479288316","title":"麥當勞股價上漲約1.6%，扭轉了盤前的跌勢。","url":"https://stock-news.laohu8.com/highlight/detail?id=2479288316","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479288316?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 21:34","pubTimestamp":1730208870,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU1718418525.SGD","IE00BJTD4V19.USD","LU1244550221.USD","BK4534","LU0868494708.USD","IE00BFSS8Q28.SGD","LU0942090050.USD","IE00BFSS7M15.SGD","BK4588","IE00BJTD4N35.SGD","MCD","LU1585245621.USD","IE00BJJMRY28.SGD","LU0256863811.USD","IE0004445015.USD","BK4566","BK4209","BK4504","LU1244550577.SGD","LU0417517546.SGD","LU0868494617.USD","LU1430594728.SGD","LU2133065610.SGD","IE00B7KXQ091.USD","BK4581","IE00BJJMRX11.SGD","LU1244550494.USD","BK4585","BK4550"],"gpt_icon":0},{"id":"2479004394","title":"麥當勞漲1.22% 股價突破300美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2479004394","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479004394?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 21:32","pubTimestamp":1730208742,"startTime":"0","endTime":"0","summary":"北京时间2024年10月29日21时32分，麦当劳股票出现异动，股价大幅拉升1.22%。麦当劳股票所在的餐馆行业中，整体涨幅为0.13%。麦当劳公司简介：金拱门（中国）有限公司是全球最大的餐厅业主运营商，2022 年系统销售额达 1160 亿美元，遍布近 40,000 家门店和 100 多个市场。截至 2021 年底，麦当劳在其特许经营系统中拥有 55% 的房地产和 80% 的建筑物，这为其在保持质量标准和一致性方面提供了巨大的影响力。作为回应，麦当劳已从其 13,000 多家美国门店中的 20% 撤下这款汉堡。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241029213222ab7f1544&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241029213222ab7f1544&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["MCD","LU1585245621.USD","IE00B7KXQ091.USD","LU0256863811.USD","LU0942090050.USD","LU1244550494.USD","LU1430594728.SGD","BK4534","LU0868494617.USD","BK4566","IE00BJTD4V19.USD","IE00BJTD4N35.SGD","BK4588","BK4209","LU0868494708.USD","IE00BJJMRY28.SGD","IE00BFSS7M15.SGD","IE00BJJMRX11.SGD","LU1244550221.USD","BK4585","BK4550","IE0004445015.USD","LU2133065610.SGD","LU0417517546.SGD","LU1244550577.SGD","BK4504","LU1718418525.SGD","BK4581","IE00BFSS8Q28.SGD"],"gpt_icon":1},{"id":"2479400141","title":"美股開盤，道指開跌0.36%，標普500指數開跌0.13%，納指開漲0.05%。波音(BA.N)開跌1.8%，其增資規模","url":"https://stock-news.laohu8.com/highlight/detail?id=2479400141","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479400141?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 21:30","pubTimestamp":1730208632,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["MCD","QQQ","PSQ","DOG",".IXIC","LU1244550577.SGD","QID","DJX","IVV","NQmain","SPY","UPRO",".SPX","IE00BJJMRY28.SGD","LU0942090050.USD","TQQQ",".DJI","BA","UDOW","ESmain","BK4581","LU1718418525.SGD","QLD","SPXU","BK4209","SDOW","BK4588","OEF","LU1585245621.USD","SH","LU0417517546.SGD","DXD","LU1244550494.USD","BK4534","03086","SDS","LU1429558221.USD","DDM","IE00BJTD4V19.USD","SQQQ","159659","IE0004445015.USD","BK4564","YMmain","SSO","IE00BJTD4N35.SGD","LU0868494617.USD","LU1435385759.SGD","OEX","MNQmain"],"gpt_icon":0},{"id":"2479041724","title":"麥當勞高管：預計我們的業務將繼續受到中東戰爭的影響。","url":"https://stock-news.laohu8.com/highlight/detail?id=2479041724","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479041724?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 20:50","pubTimestamp":1730206257,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU0942090050.USD","IE00BFSS8Q28.SGD","BK4504","LU1244550494.USD","BK4585","LU0868494617.USD","LU1585245621.USD","BK4581","LU2133065610.SGD","LU1718418525.SGD","IE00BJJMRX11.SGD","LU1244550577.SGD","LU1430594728.SGD","BK4209","IE0004445015.USD","BK4566","BK4588","LU0256863811.USD","IE00B7KXQ091.USD","BK4534","IE00BJTD4N35.SGD","LU0868494708.USD","IE00BFSS7M15.SGD","MCD","IE00BJJMRY28.SGD","IE00BJTD4V19.USD","LU1244550221.USD","LU0417517546.SGD","BK4550"],"gpt_icon":0},{"id":"2479402608","title":"國際業務疲軟 麥當勞(MCD.US)Q3同店銷售額低於預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2479402608","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479402608?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 20:50","pubTimestamp":1730206200,"startTime":"0","endTime":"0","summary":"智通财经APP注意到，由于法国、中国、英国和中东等国际市场表现疲软，麦当劳第三季度销售未能达到华尔街的预期。开业至少 13个月的餐厅销售额下降 1.5%，低于分析师预期的降低0.7%。麦当劳表示，可比销售额结果反映了平均账单增长，但部分抵消了可比客人数量的轻微负增长。麦当劳将不再提供预先切成薄片的洋葱，而洋葱已成为此次疫情源头调查的重点。据追踪借记卡和信用卡交易的 Second Measure 数据显示，疫情爆发后，麦当劳全美销售额均出现下滑。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1202855.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK4504","LU1718418525.SGD","BK4550","LU1244550494.USD","BK4209","IE00BJTD4V19.USD","BK4534","IE00B7KXQ091.USD","BK4588","LU0868494617.USD","IE00BFSS7M15.SGD","LU0942090050.USD","LU0256863811.USD","IE00BJJMRX11.SGD","IE00BJTD4N35.SGD","IE0004445015.USD","MCD","BK4566","LU0868494708.USD","LU1244550577.SGD","BK4585","LU1585245621.USD","BK4581","IE00BFSS8Q28.SGD","IE00BJJMRY28.SGD","LU1430594728.SGD","LU0417517546.SGD","LU1244550221.USD","LU2133065610.SGD"],"gpt_icon":1},{"id":"2479240286","title":"美股盤前丨股指期貨走低 福特汽車盤前跌逾6%","url":"https://stock-news.laohu8.com/highlight/detail?id=2479240286","media":"腾讯自选股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479240286?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 20:49","pubTimestamp":1730206140,"startTime":"0","endTime":"0","summary":"截至发稿，道指期货跌0.37%，标普500指数期货跌0.18%，纳指期货跌0.06%；②欧洲主要股指多数走高。截至发稿，英国富时100指数跌0.12%，法国CAC40指数涨0.23%，德国DAX指数涨0.19%，欧洲斯托克50指数涨0.16%；①麦当劳美股盘前跌逾2%。；②福特汽车美股盘前跌逾6%。公司第三季度净利润9亿美元，去年同期为12亿美元；③辉瑞制药美股盘前涨1%。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"be6da1d15999dd9c3cddbff8692dbf5b","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/relnews/us/2024-10-29/doc-incufqpv7646258.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["MCD","BK4574","F","BK4099","BK4555","BK4588","PFE","BK4585","BK4516"],"gpt_icon":0},{"id":"2479404890","title":"麥當勞：美國多地門店爆發的大腸桿菌感染事件似乎得到了控制。","url":"https://stock-news.laohu8.com/highlight/detail?id=2479404890","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479404890?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 20:40","pubTimestamp":1730205637,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK4581","IE00BJJMRY28.SGD","LU0868494617.USD","LU1430594728.SGD","IE00BJJMRX11.SGD","LU0417517546.SGD","LU0868494708.USD","LU1244550577.SGD","BK4504","LU0256863811.USD","BK4585","LU1244550494.USD","BK4566","BK4209","BK4534","IE00BJTD4V19.USD","BK4588","LU0942090050.USD","LU1244550221.USD","LU1718418525.SGD","IE0004445015.USD","MCD","IE00B7KXQ091.USD","LU1585245621.USD","LU2133065610.SGD","IE00BJTD4N35.SGD","IE00BFSS8Q28.SGD","BK4550","IE00BFSS7M15.SGD"],"gpt_icon":0},{"id":"2479401213","title":"金十數據整理：每日美股市場要聞速遞（10月29日 週二）","url":"https://stock-news.laohu8.com/highlight/detail?id=2479401213","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479401213?lang=zh_tw&edition=fundamental","pubTime":"2024-10-29 20:35","pubTimestamp":1730205329,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU0724617625.USD","DJT","IE00BMPRXQ63.HKD","IE00BN8TJ469.HKD","LU0225283273.USD","LU0786609619.USD","LU0053666078.USD","IE00BQXX3F31.USD","IE00BHPRN162.USD","AZN","PYPL","01477","BK4551","IE000ITXATA3.USD","IE00B1BXHZ80.USD","BK4587","159813","BLZ.SI","BK4574","BK4564","LU0433182093.SGD","IE00BBT3K403.USD","BK6088","LU0106261372.USD","IE00BMPRXN33.USD","LU0289960550.SGD","LU0109391861.USD","BK4568","IE00BDCRKT87.USD","LU2360107671.USD","LU0080751232.USD","BK4528","HK0000306685.HKD","IE00B5949003.HKD","MCD","NVS","HK0000320264.USD","IE00B4YYXB79.USD","BA","LU1718418525.SGD","IE0005OL40V9.USD","LU1244550577.SGD","LU1861220207.SGD","BK4573","LU0187121727.USD"],"gpt_icon":0}],"pageSize":16,"totalPage":25,"pageCount":19,"totalSize":400}]}}