美股詳情

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

WNS控股

56.19

+0.58001.04%

盤前：54.64-1.5500-2.76%04:09 EST

成交量：22.88萬

成交額：1,279.25萬

市值：25.98億

市盈率：20.83

高：56.20

開：55.50

低：55.14

收：55.61

資料載入中...

總覽公司新聞資訊公告

{"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/WNS/analysis"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"WNS"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"WNS\",,,,,undefined,":{"symbol":"WNS","market":"US","secType":"STK","nameCN":"WNS控股","latestPrice":56.19,"timestamp":1741208400000,"preClose":55.61,"halted":0,"volume":228842,"hourTrading":{"tag":"盘前","latestPrice":54.64,"preClose":56.19,"latestTime":"04:09 EST","volume":2,"amount":111.59,"timestamp":1741252140648},"delay":0,"changeRate":0.01043,"change":0.58,"floatShares":40330400,"shares":46232600,"eps":2.698101,"lyrEps":2.969064,"pbRate":3.4,"amount":12792491.508812,"amplitude":0.019151,"volumeRatio":0.5537201080032771,"dividePrice":0,"prevYearClose":47.39,"fiveDayClose":57.37,"twentyDayClose":59.1,"impliedVol":0.488,"impliedVolPercentile":0.6225},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"WNS\",,,,,undefined,":{"symbol":"WNS","floatShares":40330400,"roa":"8.15%","roe":"15.96%","lyrEps":2.969064,"volumeRatio":0.5537201080032771,"shares":46232600,"dividePrice":0,"high":56.2,"amplitude":0.019151,"preClose":55.61,"low":55.135,"week52Low":39.845,"pbRate":"3.40","psRate":"1.97","week52High":65.03,"institutionHeld":0,"latestPrice":56.19,"committee":0.818182,"eps":2.698101,"divideRate":0,"volume":228842,"delay":0,"ttmEps":2.698101,"open":55.5,"prevYearClose":47.39,"prevWeekClose":56.87,"prevMonthClose":56.87,"prevQuarterClose":47.39,"fiveDayClose":57.37,"twentyDayClose":59.1,"sixtyDayClose":50.79},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/WNS\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-01-23","symbol":"WNS","fiscalQuarterEnding":"2024/12","expectedEps":0.86,"name":null,"time":"盤前","type":"earning","dateTimestamp":1737608400000,"reportTimeType":"pre","actualEps":0.89},{"date":"2024-10-17","symbol":"WNS","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1729152000000,"name":null,"time":"盤前","dateTimestamp":1729137600000,"actualEps":null},{"date":"2024-07-18","symbol":"WNS","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1721289600000,"name":null,"time":"盤前","dateTimestamp":1721275200000,"actualEps":null},{"date":"2024-04-25","symbol":"WNS","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1714032000000,"name":null,"time":"盤前","dateTimestamp":1714017600000,"actualEps":null},{"market":"US","date":"2024-01-18","symbol":"WNS","fiscalQuarterEnding":"2023/12","expectedEps":0.8,"name":null,"time":"盤前","type":"earning","dateTimestamp":1705554000000,"reportTimeType":"pre","actualEps":0.98}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"WNS\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"WNS\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.5,"buy":0.2,"hold":0.3,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.2,"analysts":10,"updateTime":1729141200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/WNS\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"WNS","date":"2025-03-05","current":19.094998,"percent":0.237398,"low":13.09873,"twenty":18.302756,"median":28.434407,"eighty":34.328581,"high":39.852211,"avg":26.889673,"sd":7.148329,"marketCap":2415288165},"quantilePoints":[{"date":"2020-03-06","current":27.435029,"twenty":25.26845,"median":27.937581,"eighty":32.576576,"marketCap":3207923099},{"date":"2020-03-13","current":23.584275,"twenty":25.243695,"median":27.917161,"eighty":32.511007,"marketCap":2757662150},{"date":"2020-03-20","current":18.18388,"twenty":25.221605,"median":27.906118,"eighty":32.445439,"marketCap":2126204678},{"date":"2020-03-27","current":17.695636,"twenty":25.154211,"median":27.85103,"eighty":32.248734,"marketCap":2069115363},{"date":"2020-04-03","current":15.717189,"twenty":25.088512,"median":27.829912,"eighty":32.21891,"marketCap":1837779528},{"date":"2020-04-09","current":19.39812,"twenty":25.049707,"median":27.821282,"eighty":32.06982,"marketCap":2268183324},{"date":"2020-04-17","current":19.597662,"twenty":24.987791,"median":27.792676,"eighty":31.959764,"marketCap":2291515479},{"date":"2020-04-24","current":18.565624,"twenty":24.968553,"median":27.762845,"eighty":31.917129,"marketCap":2167889367},{"date":"2020-05-01","current":20.33317,"twenty":24.908574,"median":27.744579,"eighty":31.841956,"marketCap":2374283973},{"date":"2020-05-08","current":20.524832,"twenty":24.845764,"median":27.709766,"eighty":31.689194,"marketCap":2396664111},{"date":"2020-05-15","current":17.096218,"twenty":24.792504,"median":27.685203,"eighty":31.602109,"marketCap":1996308309},{"date":"2020-05-22","current":17.867124,"twenty":24.748121,"median":27.642558,"eighty":31.560685,"marketCap":2086326198},{"date":"2020-05-29","current":20.588719,"twenty":24.689506,"median":27.618567,"eighty":31.456968,"marketCap":2404124157},{"date":"2020-06-05","current":24.072702,"twenty":24.638477,"median":27.603904,"eighty":31.37397,"marketCap":2810945332},{"date":"2020-06-12","current":22.863104,"twenty":24.617436,"median":27.56967,"eighty":31.260538,"marketCap":2669701795},{"date":"2020-06-19","current":23.220872,"twenty":24.601,"median":27.530461,"eighty":31.199639,"marketCap":2711478052},{"date":"2020-06-26","current":22.743848,"twenty":24.5024,"median":27.504119,"eighty":31.124104,"marketCap":2655776376},{"date":"2020-07-02","current":23.719193,"twenty":24.489878,"median":27.469758,"eighty":31.108629,"marketCap":2769666411},{"date":"2020-07-10","current":23.374202,"twenty":24.408847,"median":27.442071,"eighty":31.047219,"marketCap":2729382163},{"date":"2020-07-17","current":30.29851,"twenty":24.391837,"median":27.421122,"eighty":30.994705,"marketCap":3150439047},{"date":"2020-07-24","current":29.354825,"twenty":24.391837,"median":27.421122,"eighty":30.912171,"marketCap":3052314700},{"date":"2020-07-31","current":30.63862,"twenty":24.391837,"median":27.421122,"eighty":30.872173,"marketCap":3185803659},{"date":"2020-08-07","current":30.772747,"twenty":24.391837,"median":27.421122,"eighty":30.818346,"marketCap":3199750267},{"date":"2020-08-14","current":31.539192,"twenty":24.391837,"median":27.421122,"eighty":30.818346,"marketCap":3279445167},{"date":"2020-08-21","current":31.467338,"twenty":24.391837,"median":27.421122,"eighty":30.818346,"marketCap":3271973770},{"date":"2020-08-28","current":32.219411,"twenty":24.391837,"median":27.421122,"eighty":30.818346,"marketCap":3350174392},{"date":"2020-09-04","current":31.33321,"twenty":24.391837,"median":27.421122,"eighty":30.818346,"marketCap":3258027163},{"date":"2020-09-11","current":31.175131,"twenty":24.391837,"median":27.421122,"eighty":30.818346,"marketCap":3241590090},{"date":"2020-09-18","current":30.447008,"twenty":24.391837,"median":27.421122,"eighty":30.813825,"marketCap":3165879934},{"date":"2020-09-25","current":30.317671,"twenty":24.391837,"median":27.421122,"eighty":30.732137,"marketCap":3152431419},{"date":"2020-10-02","current":30.547604,"twenty":24.391837,"median":27.421122,"eighty":30.723327,"marketCap":3176339890},{"date":"2020-10-09","current":32.205041,"twenty":24.391837,"median":27.421122,"eighty":30.723327,"marketCap":3348680112},{"date":"2020-10-16","current":30.113616,"twenty":24.391837,"median":27.421122,"eighty":30.689219,"marketCap":3145909213},{"date":"2020-10-23","current":30.553859,"twenty":24.391837,"median":27.421122,"eighty":30.650449,"marketCap":3191900576},{"date":"2020-10-30","current":27.582215,"twenty":24.391837,"median":27.421122,"eighty":30.62711,"marketCap":2881458875},{"date":"2020-11-06","current":30.501222,"twenty":24.391837,"median":27.421122,"eighty":30.61544,"marketCap":3186401608},{"date":"2020-11-13","current":32.362686,"twenty":24.391837,"median":27.421122,"eighty":30.61544,"marketCap":3380865089},{"date":"2020-11-20","current":32.549311,"twenty":24.391837,"median":27.421122,"eighty":30.61544,"marketCap":3400361428},{"date":"2020-11-27","current":33.224032,"twenty":24.391837,"median":27.421122,"eighty":30.632945,"marketCap":3470848191},{"date":"2020-12-04","current":32.616305,"twenty":24.391837,"median":27.421122,"eighty":30.662119,"marketCap":3407360113},{"date":"2020-12-11","current":33.314952,"twenty":24.391837,"median":27.421122,"eighty":30.732137,"marketCap":3480346407},{"date":"2020-12-18","current":34.21458,"twenty":24.391837,"median":27.421122,"eighty":30.772747,"marketCap":3574328758},{"date":"2020-12-24","current":34.439487,"twenty":24.391837,"median":27.421122,"eighty":30.83575,"marketCap":3597824345},{"date":"2020-12-31","current":34.477769,"twenty":24.391837,"median":27.421122,"eighty":30.872173,"marketCap":3601823594},{"date":"2021-01-08","current":33.822189,"twenty":24.391837,"median":27.421122,"eighty":30.912171,"marketCap":3533336456},{"date":"2021-01-15","current":33.147468,"twenty":24.391837,"median":27.451276,"eighty":30.975855,"marketCap":3462849693},{"date":"2021-01-22","current":33.723328,"twenty":24.391837,"median":27.456561,"eighty":31.004723,"marketCap":3527628697},{"date":"2021-01-29","current":31.935906,"twenty":24.391837,"median":27.50227,"eighty":31.047219,"marketCap":3340655426},{"date":"2021-02-05","current":34.308043,"twenty":24.391837,"median":27.522239,"eighty":31.115576,"marketCap":3588792826},{"date":"2021-02-12","current":36.304631,"twenty":24.42017,"median":27.567412,"eighty":31.166906,"marketCap":3797645949},{"date":"2021-02-19","current":35.610579,"twenty":24.494154,"median":27.598647,"eighty":31.209375,"marketCap":3725044625},{"date":"2021-02-26","current":35.515503,"twenty":24.494154,"median":27.6126,"eighty":31.260538,"marketCap":3715099239},{"date":"2021-03-05","current":36.166772,"twenty":24.493299,"median":27.639156,"eighty":31.372504,"marketCap":3783225138},{"date":"2021-03-12","current":36.238078,"twenty":24.493299,"median":27.684312,"eighty":31.468388,"marketCap":3790684178},{"date":"2021-03-19","current":34.517209,"twenty":24.493299,"median":27.708679,"eighty":31.543491,"marketCap":3610672677},{"date":"2021-03-26","current":35.401413,"twenty":24.494154,"median":27.738271,"eighty":31.646659,"marketCap":3703164774},{"date":"2021-04-01","current":34.540978,"twenty":24.494154,"median":27.755005,"eighty":31.711642,"marketCap":3613159024},{"date":"2021-04-09","current":34.41738,"twenty":24.493299,"median":27.754475,"eighty":31.785445,"marketCap":3600230021},{"date":"2021-04-16","current":35.063894,"twenty":24.493299,"median":27.754475,"eighty":31.876198,"marketCap":3667858651},{"date":"2021-04-23","current":35.399047,"twenty":24.493299,"median":27.754475,"eighty":31.934183,"marketCap":3632543986},{"date":"2021-04-30","current":34.869481,"twenty":24.493299,"median":27.754475,"eighty":31.986525,"marketCap":3578201563},{"date":"2021-05-07","current":34.359173,"twenty":24.493299,"median":27.762991,"eighty":32.117732,"marketCap":3525835228},{"date":"2021-05-14","current":33.430026,"twenty":24.493299,"median":27.795282,"eighty":32.234595,"marketCap":3430488976},{"date":"2021-05-21","current":35.620501,"twenty":24.493299,"median":27.821282,"eighty":32.322801,"marketCap":3655268999},{"date":"2021-05-28","current":35.866027,"twenty":24.493299,"median":27.849811,"eighty":32.519157,"marketCap":3680464123},{"date":"2021-06-04","current":36.621862,"twenty":24.494154,"median":27.897112,"eighty":32.615697,"marketCap":3758025582},{"date":"2021-06-11","current":36.901087,"twenty":24.494154,"median":27.913534,"eighty":32.798144,"marketCap":3786678859},{"date":"2021-06-18","current":37.690621,"twenty":24.494154,"median":27.941035,"eighty":33.213006,"marketCap":3867698472},{"date":"2021-06-25","current":39.057863,"twenty":24.495018,"median":27.951942,"eighty":33.310749,"marketCap":4008000729},{"date":"2021-07-02","current":39.351531,"twenty":24.562385,"median":27.96373,"eighty":33.40013,"marketCap":4038136073},{"date":"2021-07-09","current":39.000092,"twenty":24.605015,"median":27.984459,"eighty":33.456641,"marketCap":4002072465},{"date":"2021-07-16","current":33.772635,"twenty":24.613857,"median":27.999414,"eighty":33.681022,"marketCap":3868790453},{"date":"2021-07-23","current":34.273411,"twenty":24.62168,"median":28.056382,"eighty":33.703962,"marketCap":3926156283},{"date":"2021-07-30","current":34.94394,"twenty":24.624964,"median":28.073306,"eighty":33.736055,"marketCap":4002968157},{"date":"2021-08-06","current":34.969404,"twenty":24.660682,"median":28.103854,"eighty":33.78965,"marketCap":4005885064},{"date":"2021-08-13","current":35.283449,"twenty":24.660682,"median":28.12919,"eighty":33.877214,"marketCap":4041860245},{"date":"2021-08-20","current":34.727504,"twenty":24.660682,"median":28.160967,"eighty":34.085832,"marketCap":3978174451},{"date":"2021-08-27","current":35.164621,"twenty":24.660682,"median":28.188361,"eighty":34.127399,"marketCap":4028248014},{"date":"2021-09-03","current":35.342863,"twenty":24.660682,"median":28.223153,"eighty":34.202172,"marketCap":4048666360},{"date":"2021-09-10","current":34.430433,"twenty":24.660682,"median":28.271709,"eighty":34.243622,"marketCap":3944143874},{"date":"2021-09-17","current":34.379507,"twenty":24.660682,"median":28.296885,"eighty":34.300307,"marketCap":3938310061},{"date":"2021-09-24","current":34.907496,"twenty":24.660682,"median":28.343522,"eighty":34.327326,"marketCap":3998793321},{"date":"2021-10-01","current":35.290021,"twenty":24.660682,"median":28.370573,"eighty":34.356344,"marketCap":4042613046},{"date":"2021-10-08","current":34.988251,"twenty":24.665752,"median":28.393194,"eighty":34.379507,"marketCap":4008044152},{"date":"2021-10-15","current":35.523786,"twenty":24.773098,"median":28.435775,"eighty":34.425212,"marketCap":4069391767},{"date":"2021-10-22","current":35.948813,"twenty":24.951342,"median":28.460513,"eighty":34.507962,"marketCap":4118080350},{"date":"2021-10-29","current":36.859561,"twenty":25.013879,"median":28.522174,"eighty":34.634988,"marketCap":4329634569},{"date":"2021-11-05","current":36.473575,"twenty":25.177672,"median":28.551087,"eighty":34.73264,"marketCap":4284295529},{"date":"2021-11-12","current":36.789004,"twenty":25.312386,"median":28.62365,"eighty":34.772338,"marketCap":4321346787},{"date":"2021-11-19","current":37.208193,"twenty":25.514914,"median":28.653148,"eighty":34.850576,"marketCap":4370585960},{"date":"2021-11-26","current":35.361272,"twenty":25.556503,"median":28.687024,"eighty":34.867383,"marketCap":4153641091},{"date":"2021-12-03","current":34.90473,"twenty":25.728747,"median":28.807392,"eighty":34.90639,"marketCap":4100014269},{"date":"2021-12-10","current":35.626897,"twenty":25.762038,"median":28.926146,"eighty":34.941263,"marketCap":4184842151},{"date":"2021-12-17","current":34.946234,"twenty":25.847045,"median":29.002106,"eighty":34.97761,"marketCap":4104889435},{"date":"2021-12-23","current":35.788762,"twenty":25.918151,"median":29.12985,"eighty":35.002406,"marketCap":4203855296},{"date":"2021-12-31","current":36.614688,"twenty":25.986653,"median":29.269024,"eighty":35.057871,"marketCap":4300871092},{"date":"2022-01-07","current":36.448673,"twenty":26.034524,"median":29.321293,"eighty":35.118788,"marketCap":4281370429},{"date":"2022-01-14","current":37.884705,"twenty":26.135635,"median":29.354825,"eighty":35.199845,"marketCap":4450051159},{"date":"2022-01-21","current":34.613424,"twenty":26.205944,"median":29.389596,"eighty":35.217289,"marketCap":4179605533},{"date":"2022-01-28","current":33.934174,"twenty":26.269717,"median":29.476566,"eighty":35.214297,"marketCap":4097585473},{"date":"2022-02-04","current":34.492129,"twenty":26.311784,"median":29.559153,"eighty":35.221171,"marketCap":4164959093},{"date":"2022-02-11","current":34.475957,"twenty":26.332379,"median":29.666193,"eighty":35.245255,"marketCap":4163006235},{"date":"2022-02-18","current":34.285928,"twenty":26.391327,"median":29.723676,"eighty":35.245255,"marketCap":4140060147},{"date":"2022-02-25","current":34.156548,"twenty":26.416925,"median":29.812452,"eighty":35.245255,"marketCap":4124437278},{"date":"2022-03-04","current":33.267054,"twenty":26.457274,"median":29.843779,"eighty":35.245255,"marketCap":4017030057},{"date":"2022-03-11","current":33.392392,"twenty":26.494586,"median":29.866349,"eighty":35.245255,"marketCap":4032164711},{"date":"2022-03-18","current":35.187551,"twenty":26.577884,"median":29.925898,"eighty":35.245255,"marketCap":4248932011},{"date":"2022-03-25","current":34.213152,"twenty":26.620701,"median":29.985201,"eighty":35.245255,"marketCap":4131272283},{"date":"2022-04-01","current":35.794024,"twenty":26.65506,"median":30.047894,"eighty":35.26005,"marketCap":4322164207},{"date":"2022-04-08","current":35.171379,"twenty":26.685855,"median":30.133245,"eighty":35.26925,"marketCap":4246979153},{"date":"2022-04-14","current":34.989437,"twenty":26.707212,"median":30.251089,"eighty":35.26925,"marketCap":4225009494},{"date":"2022-04-22","current":29.587066,"twenty":26.742495,"median":30.28418,"eighty":35.26925,"marketCap":3908481059},{"date":"2022-04-29","current":28.980607,"twenty":26.781645,"median":30.28418,"eighty":35.26925,"marketCap":3828367211},{"date":"2022-05-06","current":28.133783,"twenty":26.781645,"median":30.28418,"eighty":35.26925,"marketCap":3716500924},{"date":"2022-05-13","current":26.303312,"twenty":26.742495,"median":30.28418,"eighty":35.26925,"marketCap":3474693884},{"date":"2022-05-20","current":26.092531,"twenty":26.707212,"median":30.28418,"eighty":35.26925,"marketCap":3446849437},{"date":"2022-05-27","current":27.290657,"twenty":26.691109,"median":30.28418,"eighty":35.26925,"marketCap":3605123136},{"date":"2022-06-03","current":27.397897,"twenty":26.691109,"median":30.28418,"eighty":35.26925,"marketCap":3619289609},{"date":"2022-06-10","current":26.491906,"twenty":26.688628,"median":30.28418,"eighty":35.26925,"marketCap":3499607337},{"date":"2022-06-17","current":26.003781,"twenty":26.659009,"median":30.28418,"eighty":35.26925,"marketCap":3435125460},{"date":"2022-06-24","current":27.763991,"twenty":26.650793,"median":30.288443,"eighty":35.270192,"marketCap":3667651017},{"date":"2022-07-01","current":28.274304,"twenty":26.650793,"median":30.288443,"eighty":35.270192,"marketCap":3735063889},{"date":"2022-07-08","current":28.684774,"twenty":26.650793,"median":30.288443,"eighty":35.270192,"marketCap":3789287285},{"date":"2022-07-15","current":28.570138,"twenty":26.650793,"median":30.288443,"eighty":35.270192,"marketCap":3774143814},{"date":"2022-07-22","current":29.545929,"twenty":26.650793,"median":30.288443,"eighty":35.270192,"marketCap":4089363446},{"date":"2022-07-29","current":30.168718,"twenty":26.650793,"median":30.288443,"eighty":35.270192,"marketCap":4175561757},{"date":"2022-08-05","current":29.973879,"twenty":26.650793,"median":30.279916,"eighty":35.270192,"marketCap":4148594688},{"date":"2022-08-12","current":30.408787,"twenty":26.650793,"median":30.29656,"eighty":35.270192,"marketCap":4208789039},{"date":"2022-08-19","current":30.426184,"twenty":26.650793,"median":30.348133,"eighty":35.270192,"marketCap":4211196813},{"date":"2022-08-26","current":29.810354,"twenty":26.650793,"median":30.373714,"eighty":35.270192,"marketCap":4125961612},{"date":"2022-09-02","current":28.850076,"twenty":26.650793,"median":30.373714,"eighty":35.270192,"marketCap":3993052484},{"date":"2022-09-09","current":30.189594,"twenty":26.650793,"median":30.348133,"eighty":35.270192,"marketCap":4178451086},{"date":"2022-09-16","current":28.857035,"twenty":26.650793,"median":30.29656,"eighty":35.270192,"marketCap":3994015594},{"date":"2022-09-23","current":27.836739,"twenty":26.650793,"median":30.189594,"eighty":35.270192,"marketCap":3852799525},{"date":"2022-09-30","current":28.437882,"twenty":26.650793,"median":30.13085,"eighty":35.270192,"marketCap":3936001911},{"date":"2022-10-07","current":28.604673,"twenty":26.650793,"median":30.037578,"eighty":35.270192,"marketCap":3959086966},{"date":"2022-10-14","current":28.326688,"twenty":26.650793,"median":29.973879,"eighty":35.270192,"marketCap":3920611874},{"date":"2022-10-21","current":28.220143,"twenty":26.650793,"median":29.921093,"eighty":35.270192,"marketCap":3934875667},{"date":"2022-10-28","current":29.459681,"twenty":26.650793,"median":29.839405,"eighty":35.270192,"marketCap":4107710616},{"date":"2022-11-04","current":28.660868,"twenty":26.650793,"median":29.806874,"eighty":35.270192,"marketCap":3996328093},{"date":"2022-11-11","current":28.819253,"twenty":26.650793,"median":29.722709,"eighty":35.245255,"marketCap":4018412559},{"date":"2022-11-18","current":29.449351,"twenty":26.650793,"median":29.657266,"eighty":35.214741,"marketCap":4106270325},{"date":"2022-11-25","current":28.991411,"twenty":26.650793,"median":29.576837,"eighty":35.187194,"marketCap":4042417413},{"date":"2022-12-02","current":29.049945,"twenty":26.650793,"median":29.514616,"eighty":35.146842,"marketCap":4050579063},{"date":"2022-12-09","current":28.068644,"twenty":26.650793,"median":29.424729,"eighty":35.080195,"marketCap":3913751396},{"date":"2022-12-16","current":27.593488,"twenty":26.650793,"median":29.354825,"eighty":35.056648,"marketCap":3847497999},{"date":"2022-12-23","current":27.293933,"twenty":26.64663,"median":29.321293,"eighty":34.994289,"marketCap":3805729553},{"date":"2022-12-30","current":27.541841,"twenty":26.64663,"median":29.277617,"eighty":34.97719,"marketCap":3840296542},{"date":"2023-01-06","current":27.958463,"twenty":26.64663,"median":29.225837,"eighty":34.956519,"marketCap":3898388289},{"date":"2023-01-13","current":29.222103,"twenty":26.64663,"median":29.209837,"eighty":34.925985,"marketCap":4074583917},{"date":"2023-01-20","current":28.411929,"twenty":26.64663,"median":29.101592,"eighty":34.905836,"marketCap":3971391022},{"date":"2023-01-27","current":29.407207,"twenty":26.64663,"median":29.070604,"eighty":34.866333,"marketCap":4110510053},{"date":"2023-02-03","current":30.240624,"twenty":26.64663,"median":29.070604,"eighty":34.825002,"marketCap":4227004190},{"date":"2023-02-10","current":30.044323,"twenty":26.64663,"median":29.070604,"eighty":34.770637,"marketCap":4199565488},{"date":"2023-02-17","current":29.538075,"twenty":26.64663,"median":29.070604,"eighty":34.733828,"marketCap":4128802521},{"date":"2023-02-24","current":30.016772,"twenty":26.64663,"median":29.070604,"eighty":34.672182,"marketCap":4195714442},{"date":"2023-03-03","current":30.750317,"twenty":26.64663,"median":29.070604,"eighty":34.582789,"marketCap":4298248538},{"date":"2023-03-10","current":30.863965,"twenty":26.64663,"median":29.070604,"eighty":34.526717,"marketCap":4314134102},{"date":"2023-03-17","current":30.9845,"twenty":26.64663,"median":29.070604,"eighty":34.476682,"marketCap":4330982427},{"date":"2023-03-24","current":30.598787,"twenty":26.64663,"median":29.070604,"eighty":34.432818,"marketCap":4277067786},{"date":"2023-03-31","current":32.086538,"twenty":26.647725,"median":29.082209,"eighty":34.383279,"marketCap":4485024261},{"date":"2023-04-06","current":31.652611,"twenty":26.647725,"median":29.082209,"eighty":34.367625,"marketCap":4424370289},{"date":"2023-04-14","current":31.425315,"twenty":26.64663,"median":29.070604,"eighty":34.331372,"marketCap":4392599161},{"date":"2023-04-21","current":31.24279,"twenty":26.64663,"median":29.070604,"eighty":34.305191,"marketCap":4367085982},{"date":"2023-04-28","current":31.105035,"twenty":26.64663,"median":29.101592,"eighty":34.289928,"marketCap":4347830753},{"date":"2023-05-05","current":29.63641,"twenty":26.64663,"median":29.187671,"eighty":34.289928,"marketCap":4069079142},{"date":"2023-05-12","current":25.141989,"twenty":26.607867,"median":29.187671,"eighty":34.289928,"marketCap":3451995117},{"date":"2023-05-19","current":24.500935,"twenty":26.547956,"median":29.187671,"eighty":34.289928,"marketCap":3363978430},{"date":"2023-05-26","current":27.468612,"twenty":26.539699,"median":29.138586,"eighty":34.289928,"marketCap":3771660117},{"date":"2023-06-02","current":27.246721,"twenty":26.53856,"median":29.097704,"eighty":34.291929,"marketCap":3741192803},{"date":"2023-06-09","current":26.313373,"twenty":26.535051,"median":29.049945,"eighty":34.293929,"marketCap":3613036638},{"date":"2023-06-16","current":26.176012,"twenty":26.485156,"median":29.004277,"eighty":34.293929,"marketCap":3594175919},{"date":"2023-06-23","current":24.576993,"twenty":26.462762,"median":28.974091,"eighty":34.295929,"marketCap":3374617810},{"date":"2023-06-30","current":25.457511,"twenty":26.440933,"median":28.925991,"eighty":34.297024,"marketCap":3495519852},{"date":"2023-07-07","current":26.063306,"twenty":26.416925,"median":28.857035,"eighty":34.297024,"marketCap":3578700458},{"date":"2023-07-14","current":24.742531,"twenty":26.388159,"median":28.843784,"eighty":34.297024,"marketCap":3397347394},{"date":"2023-07-21","current":24.639863,"twenty":26.339594,"median":28.829583,"eighty":34.297024,"marketCap":3309330707},{"date":"2023-07-28","current":24.87031,"twenty":26.329202,"median":28.829583,"eighty":34.297024,"marketCap":3340281630},{"date":"2023-08-04","current":24.661467,"twenty":26.31278,"median":28.829583,"eighty":34.297024,"marketCap":3312232356},{"date":"2023-08-11","current":22.850786,"twenty":26.285875,"median":28.829583,"eighty":34.297024,"marketCap":3070711458},{"date":"2023-08-18","current":21.916878,"twenty":26.263839,"median":28.829583,"eighty":34.297024,"marketCap":2945211992},{"date":"2023-08-25","current":22.515989,"twenty":26.190035,"median":28.829583,"eighty":34.297024,"marketCap":3025721084},{"date":"2023-09-01","current":23.030519,"twenty":26.123347,"median":28.829583,"eighty":34.297024,"marketCap":3094864186},{"date":"2023-09-08","current":23.083382,"twenty":26.071556,"median":28.829583,"eighty":34.297024,"marketCap":3101967929},{"date":"2023-09-15","current":23.4358,"twenty":26.039866,"median":28.829583,"eighty":34.297024,"marketCap":3149326218},{"date":"2023-09-22","current":23.742404,"twenty":25.997884,"median":28.829583,"eighty":34.297024,"marketCap":3190527929},{"date":"2023-09-29","current":24.569929,"twenty":25.921575,"median":28.829583,"eighty":34.297024,"marketCap":3301731653},{"date":"2023-10-06","current":23.684622,"twenty":25.86765,"median":28.829583,"eighty":34.297024,"marketCap":3182763142},{"date":"2023-10-13","current":23.825707,"twenty":25.837506,"median":28.829583,"eighty":34.297024,"marketCap":3201722268},{"date":"2023-10-20","current":16.656226,"twenty":25.753114,"median":28.829583,"eighty":34.297024,"marketCap":2648589790},{"date":"2023-10-27","current":16.471533,"twenty":25.750594,"median":28.839757,"eighty":34.300307,"marketCap":2619220822},{"date":"2023-11-03","current":16.728527,"twenty":25.742204,"median":28.839757,"eighty":34.300307,"marketCap":2660086749},{"date":"2023-11-10","current":16.777957,"twenty":25.732238,"median":28.839757,"eighty":34.300307,"marketCap":2668164898},{"date":"2023-11-17","current":17.333736,"twenty":25.677597,"median":28.839757,"eighty":34.300307,"marketCap":2756549345},{"date":"2023-11-24","current":17.429354,"twenty":25.677597,"median":28.839757,"eighty":34.300307,"marketCap":2771755271},{"date":"2023-12-01","current":17.772981,"twenty":25.677597,"median":28.839757,"eighty":34.300307,"marketCap":2826401569},{"date":"2023-12-08","current":18.041906,"twenty":25.663794,"median":28.836159,"eighty":34.299213,"marketCap":2869168237},{"date":"2023-12-15","current":19.359641,"twenty":25.663794,"median":28.836159,"eighty":34.299213,"marketCap":3078724910},{"date":"2023-12-22","current":19.054858,"twenty":25.663794,"median":28.836159,"eighty":34.299213,"marketCap":3030256020},{"date":"2023-12-29","current":18.992109,"twenty":25.677597,"median":28.839757,"eighty":34.300307,"marketCap":3020277131},{"date":"2024-01-05","current":18.382545,"twenty":25.709283,"median":28.843355,"eighty":34.301402,"marketCap":2923339350},{"date":"2024-01-12","current":19.353664,"twenty":25.709283,"median":28.843355,"eighty":34.301402,"marketCap":3077774540},{"date":"2024-01-19","current":18.241909,"twenty":25.723006,"median":28.84357,"eighty":34.301779,"marketCap":2990815648},{"date":"2024-01-26","current":19.617264,"twenty":25.709283,"median":28.843355,"eighty":34.301402,"marketCap":3216309259},{"date":"2024-02-02","current":20.568006,"twenty":25.709283,"median":28.843355,"eighty":34.301402,"marketCap":3372186276},{"date":"2024-02-09","current":16.541564,"twenty":25.669675,"median":28.843355,"eighty":34.301402,"marketCap":2712634574},{"date":"2024-02-16","current":16.901225,"twenty":25.574822,"median":28.843355,"eighty":34.301402,"marketCap":2771615067},{"date":"2024-02-23","current":17.412173,"twenty":25.457511,"median":28.843355,"eighty":34.301402,"marketCap":2855404815},{"date":"2024-03-01","current":16.470203,"twenty":25.270304,"median":28.839757,"eighty":34.300307,"marketCap":2700932095},{"date":"2024-03-08","current":16.415968,"twenty":25.154376,"median":28.839757,"eighty":34.300307,"marketCap":2692038211},{"date":"2024-03-15","current":15.365529,"twenty":25.042422,"median":28.839757,"eighty":34.300307,"marketCap":2519777724},{"date":"2024-03-22","current":14.96876,"twenty":24.763157,"median":28.839757,"eighty":34.300307,"marketCap":2454711942},{"date":"2024-03-28","current":14.272273,"twenty":24.667849,"median":28.839757,"eighty":34.300307,"marketCap":2340495750},{"date":"2024-04-05","current":13.73849,"twenty":24.558245,"median":28.843355,"eighty":34.301402,"marketCap":2252961208},{"date":"2024-04-12","current":14.460667,"twenty":24.435899,"median":28.843355,"eighty":34.301402,"marketCap":2371390293},{"date":"2024-04-19","current":13.270359,"twenty":24.200547,"median":28.843355,"eighty":34.301402,"marketCap":2176192948},{"date":"2024-04-26","current":13.695461,"twenty":23.929404,"median":28.839757,"eighty":34.300307,"marketCap":1918734090},{"date":"2024-05-03","current":14.748707,"twenty":23.825924,"median":28.839757,"eighty":34.300307,"marketCap":2066293878},{"date":"2024-05-10","current":15.98782,"twenty":23.720045,"median":28.839757,"eighty":34.300307,"marketCap":2239893629},{"date":"2024-05-17","current":16.673403,"twenty":23.584852,"median":28.839757,"eighty":34.300307,"marketCap":2336744016},{"date":"2024-05-24","current":16.888543,"twenty":23.424002,"median":28.839757,"eighty":34.300307,"marketCap":2366895552},{"date":"2024-05-31","current":16.377664,"twenty":23.379715,"median":28.839757,"eighty":34.300307,"marketCap":2295296919},{"date":"2024-06-07","current":16.8374,"twenty":23.27931,"median":28.839757,"eighty":34.300307,"marketCap":2359727910},{"date":"2024-06-14","current":16.941737,"twenty":23.225132,"median":28.843355,"eighty":34.301402,"marketCap":2374350546},{"date":"2024-06-21","current":17.20584,"twenty":23.13569,"median":28.84357,"eighty":34.301779,"marketCap":2411364094},{"date":"2024-06-28","current":16.816203,"twenty":23.083382,"median":28.84621,"eighty":34.302912,"marketCap":2356757229},{"date":"2024-07-05","current":17.533868,"twenty":23.022657,"median":28.84621,"eighty":34.302912,"marketCap":2457336587},{"date":"2024-07-12","current":18.183029,"twenty":22.867689,"median":28.84621,"eighty":34.302912,"marketCap":2548315188},{"date":"2024-07-15","current":18.395067,"twenty":22.85325,"median":28.84621,"eighty":34.302912,"marketCap":2578031817},{"date":"2024-08-02","current":18.874066,"twenty":22.756626,"median":28.912616,"eighty":34.324815,"marketCap":2586652998},{"date":"2024-08-09","current":17.881151,"twenty":22.649144,"median":28.912616,"eighty":34.324815,"marketCap":2451613038},{"date":"2024-08-16","current":18.734138,"twenty":22.441276,"median":28.912616,"eighty":34.324815,"marketCap":2568562777},{"date":"2024-08-23","current":18.854189,"twenty":21.995941,"median":28.912616,"eighty":34.324815,"marketCap":2585022370},{"date":"2024-08-30","current":18.730979,"twenty":20.908156,"median":28.912616,"eighty":34.324815,"marketCap":2568129630},{"date":"2024-09-06","current":17.80217,"twenty":20.569145,"median":28.912616,"eighty":34.324815,"marketCap":2440784359},{"date":"2024-09-13","current":17.7611,"twenty":20.518017,"median":28.912616,"eighty":34.324815,"marketCap":2435153445},{"date":"2024-09-20","current":17.546274,"twenty":20.358725,"median":28.912616,"eighty":34.324815,"marketCap":2405699437},{"date":"2024-09-27","current":16.484778,"twenty":19.949595,"median":28.912616,"eighty":34.324815,"marketCap":2260161985},{"date":"2024-10-04","current":15.808706,"twenty":19.661843,"median":28.912616,"eighty":34.324815,"marketCap":2167468488},{"date":"2024-10-11","current":14.958878,"twenty":19.405511,"median":28.912616,"eighty":34.324815,"marketCap":2050951897},{"date":"2024-10-18","current":15.825361,"twenty":19.301149,"median":28.912616,"eighty":34.324815,"marketCap":1916340458},{"date":"2024-10-25","current":16.778178,"twenty":19.126194,"median":28.912616,"eighty":34.324815,"marketCap":2031719942},{"date":"2024-10-31","current":17.498164,"twenty":19.086498,"median":28.912616,"eighty":34.324815,"marketCap":2118905192},{"date":"2024-11-08","current":19.54327,"twenty":19.001671,"median":28.922548,"eighty":34.32607,"marketCap":2334482649},{"date":"2024-11-15","current":18.42122,"twenty":18.985178,"median":28.922548,"eighty":34.32607,"marketCap":2200451594},{"date":"2024-11-22","current":18.846074,"twenty":18.903065,"median":28.922548,"eighty":34.32607,"marketCap":2251201217},{"date":"2024-11-29","current":19.69215,"twenty":18.902809,"median":28.922548,"eighty":34.32607,"marketCap":2352266705},{"date":"2024-12-06","current":18.45027,"twenty":18.86214,"median":28.922548,"eighty":34.32607,"marketCap":2203921654},{"date":"2024-12-13","current":17.567882,"twenty":18.79819,"median":28.922548,"eighty":34.32607,"marketCap":2098518591},{"date":"2024-12-20","current":16.532982,"twenty":18.662296,"median":28.922548,"eighty":34.32607,"marketCap":1974897715},{"date":"2024-12-27","current":17.168446,"twenty":18.528019,"median":28.922548,"eighty":34.32607,"marketCap":2050805270},{"date":"2025-01-03","current":17.175709,"twenty":18.457532,"median":28.922548,"eighty":34.32607,"marketCap":2051672785},{"date":"2025-01-10","current":16.195277,"twenty":18.406931,"median":28.893916,"eighty":34.327326,"marketCap":1934558271},{"date":"2025-01-17","current":16.627394,"twenty":18.33409,"median":28.84357,"eighty":34.327326,"marketCap":1986175409},{"date":"2025-01-24","current":20.529842,"twenty":18.303176,"median":28.820974,"eighty":34.327326,"marketCap":2636360216},{"date":"2025-01-31","current":21.040552,"twenty":18.303176,"median":28.727973,"eighty":34.327326,"marketCap":2701943476},{"date":"2025-02-07","current":20.252503,"twenty":18.303176,"median":28.657425,"eighty":34.327326,"marketCap":2600745465},{"date":"2025-02-14","current":20.221263,"twenty":18.303176,"median":28.59435,"eighty":34.327326,"marketCap":2557747168},{"date":"2025-02-21","current":19.802348,"twenty":18.303176,"median":28.504204,"eighty":34.327326,"marketCap":2504759368},{"date":"2025-02-28","current":19.606625,"twenty":18.303176,"median":28.434013,"eighty":34.327326,"marketCap":2480002773},{"date":"2025-03-05","current":19.094998,"twenty":18.302756,"median":28.434407,"eighty":34.328581,"marketCap":2415288165}],"customCompares":[{"symbol":"WNS","name":"WNS控股","items":[{"date":"2020-03-06","value":27.435029,"marketCap":3207923099},{"date":"2020-03-13","value":23.584275,"marketCap":2757662150},{"date":"2020-03-20","value":18.18388,"marketCap":2126204678},{"date":"2020-03-27","value":17.695636,"marketCap":2069115363},{"date":"2020-04-03","value":15.717189,"marketCap":1837779528},{"date":"2020-04-09","value":19.39812,"marketCap":2268183324},{"date":"2020-04-17","value":19.597662,"marketCap":2291515479},{"date":"2020-04-24","value":18.565624,"marketCap":2167889367},{"date":"2020-05-01","value":20.33317,"marketCap":2374283973},{"date":"2020-05-08","value":20.524832,"marketCap":2396664111},{"date":"2020-05-15","value":17.096218,"marketCap":1996308309},{"date":"2020-05-22","value":17.867124,"marketCap":2086326198},{"date":"2020-05-29","value":20.588719,"marketCap":2404124157},{"date":"2020-06-05","value":24.072702,"marketCap":2810945332},{"date":"2020-06-12","value":22.863104,"marketCap":2669701795},{"date":"2020-06-19","value":23.220872,"marketCap":2711478052},{"date":"2020-06-26","value":22.743848,"marketCap":2655776376},{"date":"2020-07-02","value":23.719193,"marketCap":2769666411},{"date":"2020-07-10","value":23.374202,"marketCap":2729382163},{"date":"2020-07-17","value":30.29851,"marketCap":3150439047},{"date":"2020-07-24","value":29.354825,"marketCap":3052314700},{"date":"2020-07-31","value":30.63862,"marketCap":3185803659},{"date":"2020-08-07","value":30.772747,"marketCap":3199750267},{"date":"2020-08-14","value":31.539192,"marketCap":3279445167},{"date":"2020-08-21","value":31.467338,"marketCap":3271973770},{"date":"2020-08-28","value":32.219411,"marketCap":3350174392},{"date":"2020-09-04","value":31.33321,"marketCap":3258027163},{"date":"2020-09-11","value":31.175131,"marketCap":3241590090},{"date":"2020-09-18","value":30.447008,"marketCap":3165879934},{"date":"2020-09-25","value":30.317671,"marketCap":3152431419},{"date":"2020-10-02","value":30.547604,"marketCap":3176339890},{"date":"2020-10-09","value":32.205041,"marketCap":3348680112},{"date":"2020-10-16","value":30.113616,"marketCap":3145909213},{"date":"2020-10-23","value":30.553859,"marketCap":3191900576},{"date":"2020-10-30","value":27.582215,"marketCap":2881458875},{"date":"2020-11-06","value":30.501222,"marketCap":3186401608},{"date":"2020-11-13","value":32.362686,"marketCap":3380865089},{"date":"2020-11-20","value":32.549311,"marketCap":3400361428},{"date":"2020-11-27","value":33.224032,"marketCap":3470848191},{"date":"2020-12-04","value":32.616305,"marketCap":3407360113},{"date":"2020-12-11","value":33.314952,"marketCap":3480346407},{"date":"2020-12-18","value":34.21458,"marketCap":3574328758},{"date":"2020-12-24","value":34.439487,"marketCap":3597824345},{"date":"2020-12-31","value":34.477769,"marketCap":3601823594},{"date":"2021-01-08","value":33.822189,"marketCap":3533336456},{"date":"2021-01-15","value":33.147468,"marketCap":3462849693},{"date":"2021-01-22","value":33.723328,"marketCap":3527628697},{"date":"2021-01-29","value":31.935906,"marketCap":3340655426},{"date":"2021-02-05","value":34.308043,"marketCap":3588792826},{"date":"2021-02-12","value":36.304631,"marketCap":3797645949},{"date":"2021-02-19","value":35.610579,"marketCap":3725044625},{"date":"2021-02-26","value":35.515503,"marketCap":3715099239},{"date":"2021-03-05","value":36.166772,"marketCap":3783225138},{"date":"2021-03-12","value":36.238078,"marketCap":3790684178},{"date":"2021-03-19","value":34.517209,"marketCap":3610672677},{"date":"2021-03-26","value":35.401413,"marketCap":3703164774},{"date":"2021-04-01","value":34.540978,"marketCap":3613159024},{"date":"2021-04-09","value":34.41738,"marketCap":3600230021},{"date":"2021-04-16","value":35.063894,"marketCap":3667858651},{"date":"2021-04-23","value":35.399047,"marketCap":3632543986},{"date":"2021-04-30","value":34.869481,"marketCap":3578201563},{"date":"2021-05-07","value":34.359173,"marketCap":3525835228},{"date":"2021-05-14","value":33.430026,"marketCap":3430488976},{"date":"2021-05-21","value":35.620501,"marketCap":3655268999},{"date":"2021-05-28","value":35.866027,"marketCap":3680464123},{"date":"2021-06-04","value":36.621862,"marketCap":3758025582},{"date":"2021-06-11","value":36.901087,"marketCap":3786678859},{"date":"2021-06-18","value":37.690621,"marketCap":3867698472},{"date":"2021-06-25","value":39.057863,"marketCap":4008000729},{"date":"2021-07-02","value":39.351531,"marketCap":4038136073},{"date":"2021-07-09","value":39.000092,"marketCap":4002072465},{"date":"2021-07-16","value":33.772635,"marketCap":3868790453},{"date":"2021-07-23","value":34.273411,"marketCap":3926156283},{"date":"2021-07-30","value":34.94394,"marketCap":4002968157},{"date":"2021-08-06","value":34.969404,"marketCap":4005885064},{"date":"2021-08-13","value":35.283449,"marketCap":4041860245},{"date":"2021-08-20","value":34.727504,"marketCap":3978174451},{"date":"2021-08-27","value":35.164621,"marketCap":4028248014},{"date":"2021-09-03","value":35.342863,"marketCap":4048666360},{"date":"2021-09-10","value":34.430433,"marketCap":3944143874},{"date":"2021-09-17","value":34.379507,"marketCap":3938310061},{"date":"2021-09-24","value":34.907496,"marketCap":3998793321},{"date":"2021-10-01","value":35.290021,"marketCap":4042613046},{"date":"2021-10-08","value":34.988251,"marketCap":4008044152},{"date":"2021-10-15","value":35.523786,"marketCap":4069391767},{"date":"2021-10-22","value":35.948813,"marketCap":4118080350},{"date":"2021-10-29","value":36.859561,"marketCap":4329634569},{"date":"2021-11-05","value":36.473575,"marketCap":4284295529},{"date":"2021-11-12","value":36.789004,"marketCap":4321346787},{"date":"2021-11-19","value":37.208193,"marketCap":4370585960},{"date":"2021-11-26","value":35.361272,"marketCap":4153641091},{"date":"2021-12-03","value":34.90473,"marketCap":4100014269},{"date":"2021-12-10","value":35.626897,"marketCap":4184842151},{"date":"2021-12-17","value":34.946234,"marketCap":4104889435},{"date":"2021-12-23","value":35.788762,"marketCap":4203855296},{"date":"2021-12-31","value":36.614688,"marketCap":4300871092},{"date":"2022-01-07","value":36.448673,"marketCap":4281370429},{"date":"2022-01-14","value":37.884705,"marketCap":4450051159},{"date":"2022-01-21","value":34.613424,"marketCap":4179605533},{"date":"2022-01-28","value":33.934174,"marketCap":4097585473},{"date":"2022-02-04","value":34.492129,"marketCap":4164959093},{"date":"2022-02-11","value":34.475957,"marketCap":4163006235},{"date":"2022-02-18","value":34.285928,"marketCap":4140060147},{"date":"2022-02-25","value":34.156548,"marketCap":4124437278},{"date":"2022-03-04","value":33.267054,"marketCap":4017030057},{"date":"2022-03-11","value":33.392392,"marketCap":4032164711},{"date":"2022-03-18","value":35.187551,"marketCap":4248932011},{"date":"2022-03-25","value":34.213152,"marketCap":4131272283},{"date":"2022-04-01","value":35.794024,"marketCap":4322164207},{"date":"2022-04-08","value":35.171379,"marketCap":4246979153},{"date":"2022-04-14","value":34.989437,"marketCap":4225009494},{"date":"2022-04-22","value":29.587066,"marketCap":3908481059},{"date":"2022-04-29","value":28.980607,"marketCap":3828367211},{"date":"2022-05-06","value":28.133783,"marketCap":3716500924},{"date":"2022-05-13","value":26.303312,"marketCap":3474693884},{"date":"2022-05-20","value":26.092531,"marketCap":3446849437},{"date":"2022-05-27","value":27.290657,"marketCap":3605123136},{"date":"2022-06-03","value":27.397897,"marketCap":3619289609},{"date":"2022-06-10","value":26.491906,"marketCap":3499607337},{"date":"2022-06-17","value":26.003781,"marketCap":3435125460},{"date":"2022-06-24","value":27.763991,"marketCap":3667651017},{"date":"2022-07-01","value":28.274304,"marketCap":3735063889},{"date":"2022-07-08","value":28.684774,"marketCap":3789287285},{"date":"2022-07-15","value":28.570138,"marketCap":3774143814},{"date":"2022-07-22","value":29.545929,"marketCap":4089363446},{"date":"2022-07-29","value":30.168718,"marketCap":4175561757},{"date":"2022-08-05","value":29.973879,"marketCap":4148594688},{"date":"2022-08-12","value":30.408787,"marketCap":4208789039},{"date":"2022-08-19","value":30.426184,"marketCap":4211196813},{"date":"2022-08-26","value":29.810354,"marketCap":4125961612},{"date":"2022-09-02","value":28.850076,"marketCap":3993052484},{"date":"2022-09-09","value":30.189594,"marketCap":4178451086},{"date":"2022-09-16","value":28.857035,"marketCap":3994015594},{"date":"2022-09-23","value":27.836739,"marketCap":3852799525},{"date":"2022-09-30","value":28.437882,"marketCap":3936001911},{"date":"2022-10-07","value":28.604673,"marketCap":3959086966},{"date":"2022-10-14","value":28.326688,"marketCap":3920611874},{"date":"2022-10-21","value":28.220143,"marketCap":3934875667},{"date":"2022-10-28","value":29.459681,"marketCap":4107710616},{"date":"2022-11-04","value":28.660868,"marketCap":3996328093},{"date":"2022-11-11","value":28.819253,"marketCap":4018412559},{"date":"2022-11-18","value":29.449351,"marketCap":4106270325},{"date":"2022-11-25","value":28.991411,"marketCap":4042417413},{"date":"2022-12-02","value":29.049945,"marketCap":4050579063},{"date":"2022-12-09","value":28.068644,"marketCap":3913751396},{"date":"2022-12-16","value":27.593488,"marketCap":3847497999},{"date":"2022-12-23","value":27.293933,"marketCap":3805729553},{"date":"2022-12-30","value":27.541841,"marketCap":3840296542},{"date":"2023-01-06","value":27.958463,"marketCap":3898388289},{"date":"2023-01-13","value":29.222103,"marketCap":4074583917},{"date":"2023-01-20","value":28.411929,"marketCap":3971391022},{"date":"2023-01-27","value":29.407207,"marketCap":4110510053},{"date":"2023-02-03","value":30.240624,"marketCap":4227004190},{"date":"2023-02-10","value":30.044323,"marketCap":4199565488},{"date":"2023-02-17","value":29.538075,"marketCap":4128802521},{"date":"2023-02-24","value":30.016772,"marketCap":4195714442},{"date":"2023-03-03","value":30.750317,"marketCap":4298248538},{"date":"2023-03-10","value":30.863965,"marketCap":4314134102},{"date":"2023-03-17","value":30.9845,"marketCap":4330982427},{"date":"2023-03-24","value":30.598787,"marketCap":4277067786},{"date":"2023-03-31","value":32.086538,"marketCap":4485024261},{"date":"2023-04-06","value":31.652611,"marketCap":4424370289},{"date":"2023-04-14","value":31.425315,"marketCap":4392599161},{"date":"2023-04-21","value":31.24279,"marketCap":4367085982},{"date":"2023-04-28","value":31.105035,"marketCap":4347830753},{"date":"2023-05-05","value":29.63641,"marketCap":4069079142},{"date":"2023-05-12","value":25.141989,"marketCap":3451995117},{"date":"2023-05-19","value":24.500935,"marketCap":3363978430},{"date":"2023-05-26","value":27.468612,"marketCap":3771660117},{"date":"2023-06-02","value":27.246721,"marketCap":3741192803},{"date":"2023-06-09","value":26.313373,"marketCap":3613036638},{"date":"2023-06-16","value":26.176012,"marketCap":3594175919},{"date":"2023-06-23","value":24.576993,"marketCap":3374617810},{"date":"2023-06-30","value":25.457511,"marketCap":3495519852},{"date":"2023-07-07","value":26.063306,"marketCap":3578700458},{"date":"2023-07-14","value":24.742531,"marketCap":3397347394},{"date":"2023-07-21","value":24.639863,"marketCap":3309330707},{"date":"2023-07-28","value":24.87031,"marketCap":3340281630},{"date":"2023-08-04","value":24.661467,"marketCap":3312232356},{"date":"2023-08-11","value":22.850786,"marketCap":3070711458},{"date":"2023-08-18","value":21.916878,"marketCap":2945211992},{"date":"2023-08-25","value":22.515989,"marketCap":3025721084},{"date":"2023-09-01","value":23.030519,"marketCap":3094864186},{"date":"2023-09-08","value":23.083382,"marketCap":3101967929},{"date":"2023-09-15","value":23.4358,"marketCap":3149326218},{"date":"2023-09-22","value":23.742404,"marketCap":3190527929},{"date":"2023-09-29","value":24.569929,"marketCap":3301731653},{"date":"2023-10-06","value":23.684622,"marketCap":3182763142},{"date":"2023-10-13","value":23.825707,"marketCap":3201722268},{"date":"2023-10-20","value":16.656226,"marketCap":2648589790},{"date":"2023-10-27","value":16.471533,"marketCap":2619220822},{"date":"2023-11-03","value":16.728527,"marketCap":2660086749},{"date":"2023-11-10","value":16.777957,"marketCap":2668164898},{"date":"2023-11-17","value":17.333736,"marketCap":2756549345},{"date":"2023-11-24","value":17.429354,"marketCap":2771755271},{"date":"2023-12-01","value":17.772981,"marketCap":2826401569},{"date":"2023-12-08","value":18.041906,"marketCap":2869168237},{"date":"2023-12-15","value":19.359641,"marketCap":3078724910},{"date":"2023-12-22","value":19.054858,"marketCap":3030256020},{"date":"2023-12-29","value":18.992109,"marketCap":3020277131},{"date":"2024-01-05","value":18.382545,"marketCap":2923339350},{"date":"2024-01-12","value":19.353664,"marketCap":3077774540},{"date":"2024-01-19","value":18.241909,"marketCap":2990815648},{"date":"2024-01-26","value":19.617264,"marketCap":3216309259},{"date":"2024-02-02","value":20.568006,"marketCap":3372186276},{"date":"2024-02-09","value":16.541564,"marketCap":2712634574},{"date":"2024-02-16","value":16.901225,"marketCap":2771615067},{"date":"2024-02-23","value":17.412173,"marketCap":2855404815},{"date":"2024-03-01","value":16.470203,"marketCap":2700932095},{"date":"2024-03-08","value":16.415968,"marketCap":2692038211},{"date":"2024-03-15","value":15.365529,"marketCap":2519777724},{"date":"2024-03-22","value":14.96876,"marketCap":2454711942},{"date":"2024-03-28","value":14.272273,"marketCap":2340495750},{"date":"2024-04-05","value":13.73849,"marketCap":2252961208},{"date":"2024-04-12","value":14.460667,"marketCap":2371390293},{"date":"2024-04-19","value":13.270359,"marketCap":2176192948},{"date":"2024-04-26","value":13.695461,"marketCap":1918734090},{"date":"2024-05-03","value":14.748707,"marketCap":2066293878},{"date":"2024-05-10","value":15.98782,"marketCap":2239893629},{"date":"2024-05-17","value":16.673403,"marketCap":2336744016},{"date":"2024-05-24","value":16.888543,"marketCap":2366895552},{"date":"2024-05-31","value":16.377664,"marketCap":2295296919},{"date":"2024-06-07","value":16.8374,"marketCap":2359727910},{"date":"2024-06-14","value":16.941737,"marketCap":2374350546},{"date":"2024-06-21","value":17.20584,"marketCap":2411364094},{"date":"2024-06-28","value":16.816203,"marketCap":2356757229},{"date":"2024-07-05","value":17.533868,"marketCap":2457336587},{"date":"2024-07-12","value":18.183029,"marketCap":2548315188},{"date":"2024-07-15","value":18.395067,"marketCap":2578031817},{"date":"2024-08-02","value":18.874066,"marketCap":2586652998},{"date":"2024-08-09","value":17.881151,"marketCap":2451613038},{"date":"2024-08-16","value":18.734138,"marketCap":2568562777},{"date":"2024-08-23","value":18.854189,"marketCap":2585022370},{"date":"2024-08-30","value":18.730979,"marketCap":2568129630},{"date":"2024-09-06","value":17.80217,"marketCap":2440784359},{"date":"2024-09-13","value":17.7611,"marketCap":2435153445},{"date":"2024-09-20","value":17.546274,"marketCap":2405699437},{"date":"2024-09-27","value":16.484778,"marketCap":2260161985},{"date":"2024-10-04","value":15.808706,"marketCap":2167468488},{"date":"2024-10-11","value":14.958878,"marketCap":2050951897},{"date":"2024-10-18","value":15.825361,"marketCap":1916340458},{"date":"2024-10-25","value":16.778178,"marketCap":2031719942},{"date":"2024-10-31","value":17.498164,"marketCap":2118905192},{"date":"2024-11-08","value":19.54327,"marketCap":2334482649},{"date":"2024-11-15","value":18.42122,"marketCap":2200451594},{"date":"2024-11-22","value":18.846074,"marketCap":2251201217},{"date":"2024-11-29","value":19.69215,"marketCap":2352266705},{"date":"2024-12-06","value":18.45027,"marketCap":2203921654},{"date":"2024-12-13","value":17.567882,"marketCap":2098518591},{"date":"2024-12-20","value":16.532982,"marketCap":1974897715},{"date":"2024-12-27","value":17.168446,"marketCap":2050805270},{"date":"2025-01-03","value":17.175709,"marketCap":2051672785},{"date":"2025-01-10","value":16.195277,"marketCap":1934558271},{"date":"2025-01-17","value":16.627394,"marketCap":1986175409},{"date":"2025-01-24","value":20.529842,"marketCap":2636360216},{"date":"2025-01-31","value":21.040552,"marketCap":2701943476},{"date":"2025-02-07","value":20.252503,"marketCap":2600745465},{"date":"2025-02-14","value":20.221263,"marketCap":2557747168},{"date":"2025-02-21","value":19.802348,"marketCap":2504759368},{"date":"2025-02-28","value":19.606625,"marketCap":2480002773},{"date":"2025-03-05","value":19.094998,"marketCap":2415288165}]},{"symbol":"BR","name":"Broadridge金融解決方案","items":[{"date":"2020-03-06","value":27.334718,"marketCap":11521583817},{"date":"2020-03-13","value":28.238976,"marketCap":11902728280},{"date":"2020-03-20","value":24.722722,"marketCap":10420627372},{"date":"2020-03-27","value":24.940615,"marketCap":10512469411},{"date":"2020-04-03","value":25.163956,"marketCap":10606607502},{"date":"2020-04-09","value":28.846353,"marketCap":12158737964},{"date":"2020-04-17","value":29.943991,"marketCap":12621392237},{"date":"2020-04-24","value":30.352541,"marketCap":12793596060},{"date":"2020-05-01","value":30.793775,"marketCap":12979576189},{"date":"2020-05-08","value":32.232227,"marketCap":13411829721},{"date":"2020-05-15","value":31.884546,"marketCap":13267159698},{"date":"2020-05-22","value":32.232227,"marketCap":13411829721},{"date":"2020-05-29","value":33.415998,"marketCap":13904396706},{"date":"2020-06-05","value":34.952968,"marketCap":14543930064},{"date":"2020-06-12","value":33.562245,"marketCap":13965249970},{"date":"2020-06-19","value":34.031338,"marketCap":14160439685},{"date":"2020-06-26","value":34.392816,"marketCap":14310850582},{"date":"2020-07-02","value":35.380671,"marketCap":14721897157},{"date":"2020-07-10","value":34.784646,"marketCap":14473891402},{"date":"2020-07-17","value":35.623496,"marketCap":14822936538},{"date":"2020-07-24","value":36.225039,"marketCap":15073238643},{"date":"2020-07-31","value":37.069407,"marketCap":15424580128},{"date":"2020-08-07","value":37.32051,"marketCap":15529064034},{"date":"2020-08-14","value":34.580821,"marketCap":15993629536},{"date":"2020-08-21","value":34.080335,"marketCap":15762154915},{"date":"2020-08-28","value":34.478732,"marketCap":15946413320},{"date":"2020-09-04","value":33.716798,"marketCap":15594019121},{"date":"2020-09-11","value":33.47278,"marketCap":15481160848},{"date":"2020-09-18","value":32.745707,"marketCap":15144889259},{"date":"2020-09-25","value":32.469319,"marketCap":15017059991},{"date":"2020-10-02","value":33.218802,"marketCap":15363696115},{"date":"2020-10-09","value":35.17093,"marketCap":16266555228},{"date":"2020-10-16","value":35.795237,"marketCap":16555296978},{"date":"2020-10-23","value":36.392074,"marketCap":16831334091},{"date":"2020-10-30","value":33.677477,"marketCap":15909240310},{"date":"2020-11-06","value":35.877772,"marketCap":16948659426},{"date":"2020-11-13","value":35.902247,"marketCap":16960221374},{"date":"2020-11-20","value":35.469041,"marketCap":16755574896},{"date":"2020-11-27","value":36.076019,"marketCap":17042311204},{"date":"2020-12-04","value":36.521462,"marketCap":17252738656},{"date":"2020-12-11","value":36.132311,"marketCap":17068903684},{"date":"2020-12-18","value":37.661993,"marketCap":17791525428},{"date":"2020-12-24","value":36.714814,"marketCap":17344078044},{"date":"2020-12-31","value":37.495563,"marketCap":17712904182},{"date":"2021-01-08","value":38.232258,"marketCap":18060918814},{"date":"2021-01-15","value":37.096622,"marketCap":17524444432},{"date":"2021-01-22","value":36.452932,"marketCap":17220365202},{"date":"2021-01-29","value":34.585497,"marketCap":16338188577},{"date":"2021-02-05","value":32.182961,"marketCap":16690083494},{"date":"2021-02-12","value":33.062728,"marketCap":17146330833},{"date":"2021-02-19","value":33.390966,"marketCap":17316555094},{"date":"2021-02-26","value":31.816763,"marketCap":16500173434},{"date":"2021-03-05","value":31.81453,"marketCap":16499015446},{"date":"2021-03-12","value":32.16733,"marketCap":16681977577},{"date":"2021-03-19","value":32.640708,"marketCap":16927471069},{"date":"2021-03-26","value":34.261802,"marketCap":17768170480},{"date":"2021-04-01","value":34.592273,"marketCap":17939552729},{"date":"2021-04-09","value":34.833427,"marketCap":18064615452},{"date":"2021-04-16","value":35.056719,"marketCap":18180414269},{"date":"2021-04-23","value":36.313848,"marketCap":18832361608},{"date":"2021-04-30","value":35.420683,"marketCap":18369166340},{"date":"2021-05-07","value":36.895971,"marketCap":19067837969},{"date":"2021-05-14","value":36.666776,"marketCap":18949389767},{"date":"2021-05-21","value":35.788193,"marketCap":18495338327},{"date":"2021-05-28","value":35.835381,"marketCap":18519724722},{"date":"2021-06-04","value":36.147716,"marketCap":18681139428},{"date":"2021-06-11","value":36.572401,"marketCap":18900616978},{"date":"2021-06-18","value":35.576974,"marketCap":18386180181},{"date":"2021-06-25","value":36.107269,"marketCap":18660236804},{"date":"2021-07-02","value":36.943159,"marketCap":19092224364},{"date":"2021-07-09","value":37.907128,"marketCap":19590403565},{"date":"2021-07-16","value":38.170028,"marketCap":19726270620},{"date":"2021-07-23","value":38.758746,"marketCap":20030519923},{"date":"2021-07-30","value":38.983447,"marketCap":20146645611},{"date":"2021-08-06","value":38.956483,"marketCap":20132710528},{"date":"2021-08-13","value":36.995633,"marketCap":20255109147},{"date":"2021-08-20","value":37.033825,"marketCap":20276019445},{"date":"2021-08-27","value":36.405774,"marketCap":19932161203},{"date":"2021-09-03","value":36.229665,"marketCap":19835741493},{"date":"2021-09-10","value":36.062043,"marketCap":19743968517},{"date":"2021-09-17","value":35.340632,"marketCap":19348996212},{"date":"2021-09-24","value":35.860472,"marketCap":19633608608},{"date":"2021-10-01","value":35.226055,"marketCap":19286265316},{"date":"2021-10-08","value":35.872937,"marketCap":19640432745},{"date":"2021-10-15","value":38.208691,"marketCap":20919258128},{"date":"2021-10-22","value":39.08566,"marketCap":21399398931},{"date":"2021-10-29","value":37.883808,"marketCap":20741385143},{"date":"2021-11-05","value":36.914618,"marketCap":20262433999},{"date":"2021-11-12","value":37.509296,"marketCap":20588852589},{"date":"2021-11-19","value":36.982581,"marketCap":20299738980},{"date":"2021-11-26","value":37.376588,"marketCap":20516009126},{"date":"2021-12-03","value":37.180523,"marketCap":20408388865},{"date":"2021-12-10","value":38.855792,"marketCap":21327944208},{"date":"2021-12-17","value":38.295917,"marketCap":21020628573},{"date":"2021-12-23","value":39.276243,"marketCap":21558729879},{"date":"2021-12-31","value":39.827405,"marketCap":21861262391},{"date":"2022-01-07","value":37.361338,"marketCap":20507638662},{"date":"2022-01-14","value":34.86913,"marketCap":19139665564},{"date":"2022-01-21","value":34.115368,"marketCap":18725925448},{"date":"2022-01-28","value":33.581635,"marketCap":18432959182},{"date":"2022-02-04","value":32.422885,"marketCap":17501873241},{"date":"2022-02-11","value":31.285012,"marketCap":16887649507},{"date":"2022-02-18","value":30.800443,"marketCap":16626078943},{"date":"2022-02-25","value":32.070274,"marketCap":17311533947},{"date":"2022-03-04","value":31.89505,"marketCap":17216948163},{"date":"2022-03-11","value":31.280686,"marketCap":16885314055},{"date":"2022-03-18","value":33.225453,"marketCap":17935099487},{"date":"2022-03-25","value":33.048066,"marketCap":17839345977},{"date":"2022-04-01","value":33.813859,"marketCap":18252720885},{"date":"2022-04-08","value":34.793814,"marketCap":18781700641},{"date":"2022-04-14","value":33.21031,"marketCap":17926925406},{"date":"2022-04-22","value":32.08109,"marketCap":17317372575},{"date":"2022-04-29","value":31.179012,"marketCap":16830430946},{"date":"2022-05-06","value":30.154976,"marketCap":16627453850},{"date":"2022-05-13","value":29.62348,"marketCap":16334386770},{"date":"2022-05-20","value":29.546944,"marketCap":16292185111},{"date":"2022-05-27","value":31.209465,"marketCap":17208898937},{"date":"2022-06-03","value":31.10104,"marketCap":17149113253},{"date":"2022-06-10","value":29.782929,"marketCap":16422306894},{"date":"2022-06-17","value":28.362771,"marketCap":15639231657},{"date":"2022-06-24","value":30.952221,"marketCap":17067054470},{"date":"2022-07-01","value":31.128677,"marketCap":17164352741},{"date":"2022-07-08","value":31.740961,"marketCap":17501966017},{"date":"2022-07-15","value":31.745213,"marketCap":17504310554},{"date":"2022-07-22","value":33.205765,"marketCap":18309658890},{"date":"2022-07-29","value":34.132695,"marketCap":18820767877},{"date":"2022-08-05","value":35.684664,"marketCap":19676523751},{"date":"2022-08-12","value":39.86671,"marketCap":21492143529},{"date":"2022-08-19","value":38.302243,"marketCap":20648739359},{"date":"2022-08-26","value":37.858361,"marketCap":20409442488},{"date":"2022-09-02","value":36.224266,"marketCap":19528501554},{"date":"2022-09-09","value":37.51457,"marketCap":20224104715},{"date":"2022-09-16","value":35.604136,"marketCap":19194189748},{"date":"2022-09-23","value":33.60449,"marketCap":18116180802},{"date":"2022-09-30","value":31.402487,"marketCap":16929080636},{"date":"2022-10-07","value":31.177849,"marketCap":16807978296},{"date":"2022-10-14","value":30.355139,"marketCap":16364455666},{"date":"2022-10-21","value":30.767585,"marketCap":16586805207},{"date":"2022-10-28","value":32.493747,"marketCap":17517379214},{"date":"2022-11-04","value":30.059212,"marketCap":15699926301},{"date":"2022-11-11","value":31.53469,"marketCap":16470568666},{"date":"2022-11-18","value":32.573157,"marketCap":17012959705},{"date":"2022-11-25","value":33.456191,"marketCap":17474168571},{"date":"2022-12-02","value":33.562065,"marketCap":17529466573},{"date":"2022-12-09","value":32.01225,"marketCap":16719997951},{"date":"2022-12-16","value":30.038938,"marketCap":15689337322},{"date":"2022-12-23","value":30.293486,"marketCap":15822287837},{"date":"2022-12-30","value":30.214644,"marketCap":15781108473},{"date":"2023-01-06","value":30.883678,"marketCap":16130544783},{"date":"2023-01-13","value":32.462777,"marketCap":16955308597},{"date":"2023-01-20","value":32.953853,"marketCap":17211797201},{"date":"2023-01-27","value":33.667939,"marketCap":17584764575},{"date":"2023-02-03","value":33.931469,"marketCap":18075293397},{"date":"2023-02-10","value":32.267815,"marketCap":17189064986},{"date":"2023-02-17","value":31.783963,"marketCap":16931317281},{"date":"2023-02-24","value":31.174178,"marketCap":16606484557},{"date":"2023-03-03","value":31.839198,"marketCap":16960740535},{"date":"2023-03-10","value":30.266128,"marketCap":16122766261},{"date":"2023-03-17","value":29.861813,"marketCap":15907388042},{"date":"2023-03-24","value":31.063709,"marketCap":16547638049},{"date":"2023-03-31","value":32.382702,"marketCap":17250265355},{"date":"2023-04-06","value":31.125572,"marketCap":16580592094},{"date":"2023-04-14","value":32.380493,"marketCap":17249088424},{"date":"2023-04-21","value":31.507792,"marketCap":16784201011},{"date":"2023-04-28","value":31.706635,"marketCap":16890124726},{"date":"2023-05-05","value":32.560587,"marketCap":18058101452},{"date":"2023-05-12","value":32.909465,"marketCap":18251589538},{"date":"2023-05-19","value":32.800973,"marketCap":18191419462},{"date":"2023-05-26","value":31.520333,"marketCap":17481176611},{"date":"2023-06-02","value":31.696899,"marketCap":17579100460},{"date":"2023-06-09","value":32.758427,"marketCap":18167823354},{"date":"2023-06-16","value":33.97312,"marketCap":18841492238},{"date":"2023-06-23","value":33.728479,"marketCap":18705814617},{"date":"2023-06-30","value":34.738951,"marketCap":19266222182},{"date":"2023-07-07","value":34.783624,"marketCap":19290998095},{"date":"2023-07-14","value":35.726022,"marketCap":19813651887},{"date":"2023-07-21","value":35.991936,"marketCap":19961127562},{"date":"2023-07-28","value":36.123829,"marketCap":20034275497},{"date":"2023-08-04","value":35.292051,"marketCap":19572971586},{"date":"2023-08-11","value":33.595687,"marketCap":21185440368},{"date":"2023-08-18","value":33.449586,"marketCap":21093309215},{"date":"2023-08-25","value":34.18571,"marketCap":21557508483},{"date":"2023-09-01","value":34.878752,"marketCap":21994540873},{"date":"2023-09-08","value":35.051076,"marketCap":22103208386},{"date":"2023-09-15","value":35.219654,"marketCap":22209513561},{"date":"2023-09-22","value":34.371145,"marketCap":21674444177},{"date":"2023-09-29","value":33.760431,"marketCap":21289327514},{"date":"2023-10-06","value":33.447074,"marketCap":21091724916},{"date":"2023-10-13","value":33.801465,"marketCap":21315204044},{"date":"2023-10-20","value":32.80917,"marketCap":20689462484},{"date":"2023-10-27","value":31.583722,"marketCap":19916695182},{"date":"2023-11-03","value":31.346248,"marketCap":21036466864},{"date":"2023-11-10","value":30.885196,"marketCap":20727055154},{"date":"2023-11-17","value":31.766979,"marketCap":21318819755},{"date":"2023-11-24","value":32.710119,"marketCap":21951760820},{"date":"2023-12-01","value":33.977573,"marketCap":22802348905},{"date":"2023-12-08","value":33.660271,"marketCap":22589407766},{"date":"2023-12-15","value":33.946018,"marketCap":22781172438},{"date":"2023-12-22","value":34.422847,"marketCap":23101172381},{"date":"2023-12-29","value":36.082983,"marketCap":24215289831},{"date":"2024-01-05","value":34.550819,"marketCap":23187054719},{"date":"2024-01-12","value":35.273075,"marketCap":23671760515},{"date":"2024-01-19","value":35.276581,"marketCap":23674113456},{"date":"2024-01-26","value":36.50722,"marketCap":24499995663},{"date":"2024-02-02","value":34.727131,"marketCap":23746412516},{"date":"2024-02-09","value":34.274161,"marketCap":23436671581},{"date":"2024-02-16","value":34.153599,"marketCap":23354231027},{"date":"2024-02-23","value":34.418836,"marketCap":23535600244},{"date":"2024-03-01","value":35.062984,"marketCap":23976068344},{"date":"2024-03-08","value":35.29033,"marketCap":24131527673},{"date":"2024-03-15","value":34.399891,"marketCap":23522645300},{"date":"2024-03-22","value":35.488397,"marketCap":24266965724},{"date":"2024-03-28","value":35.107764,"marketCap":24006689120},{"date":"2024-04-05","value":34.203546,"marketCap":23388384971},{"date":"2024-04-12","value":34.575567,"marketCap":23642772964},{"date":"2024-04-19","value":33.237325,"marketCap":22727682822},{"date":"2024-04-26","value":33.681683,"marketCap":23031535147},{"date":"2024-05-03","value":33.645515,"marketCap":23006802981},{"date":"2024-05-10","value":32.640805,"marketCap":22815922889},{"date":"2024-05-17","value":34.495512,"marketCap":24112362722},{"date":"2024-05-24","value":34.099886,"marketCap":23835820406},{"date":"2024-05-31","value":33.087152,"marketCap":23127919348},{"date":"2024-06-07","value":33.425294,"marketCap":23364280302},{"date":"2024-06-14","value":33.173378,"marketCap":23188191392},{"date":"2024-06-21","value":33.804012,"marketCap":23629004571},{"date":"2024-06-28","value":33.680591,"marketCap":23542732823},{"date":"2024-07-05","value":33.729621,"marketCap":23577005161},{"date":"2024-07-12","value":34.400832,"marketCap":24046181655},{"date":"2024-07-15","value":34.735592,"marketCap":24280178999},{"date":"2024-08-02","value":36.341765,"marketCap":25402893531},{"date":"2024-08-09","value":36.117713,"marketCap":25213775633},{"date":"2024-08-16","value":34.93909,"marketCap":24390978381},{"date":"2024-08-23","value":35.144722,"marketCap":24534530242},{"date":"2024-08-30","value":35.459021,"marketCap":24753942843},{"date":"2024-09-06","value":35.250046,"marketCap":24608056805},{"date":"2024-09-13","value":35.196548,"marketCap":24570709979},{"date":"2024-09-20","value":34.93909,"marketCap":24390978381},{"date":"2024-09-27","value":35.400508,"marketCap":24713094752},{"date":"2024-10-04","value":35.99843,"marketCap":25130504190},{"date":"2024-10-11","value":36.304836,"marketCap":25344405690},{"date":"2024-10-18","value":36.542593,"marketCap":25510383904},{"date":"2024-10-25","value":36.293115,"marketCap":25336223666},{"date":"2024-10-31","value":35.579844,"marketCap":24838289025},{"date":"2024-11-08","value":37.63259,"marketCap":25853589529},{"date":"2024-11-15","value":38.718113,"marketCap":26599343671},{"date":"2024-11-22","value":38.7028,"marketCap":26588823629},{"date":"2024-11-29","value":40.157537,"marketCap":27588227691},{"date":"2024-12-06","value":40.138821,"marketCap":27575369861},{"date":"2024-12-13","value":40.135418,"marketCap":27573032073},{"date":"2024-12-20","value":38.143024,"marketCap":26204257621},{"date":"2024-12-27","value":38.748739,"marketCap":26620383757},{"date":"2025-01-03","value":38.593907,"marketCap":26514014436},{"date":"2025-01-10","value":39.046492,"marketCap":26824940144},{"date":"2025-01-17","value":39.310216,"marketCap":27006118658},{"date":"2025-01-24","value":40.283444,"marketCap":27674725820},{"date":"2025-01-31","value":40.684985,"marketCap":27950584719},{"date":"2025-02-07","value":37.001707,"marketCap":28087995440},{"date":"2025-02-14","value":37.421007,"marketCap":28406286269},{"date":"2025-02-21","value":36.42671,"marketCap":27651515738},{"date":"2025-02-28","value":36.599363,"marketCap":27782576667},{"date":"2025-03-05","value":37.279185,"marketCap":28298629077}]},{"symbol":"SSNC","name":"SS&C Technologies Holdings","items":[{"date":"2020-03-06","value":30.593073,"marketCap":13415062512},{"date":"2020-03-13","value":26.225966,"marketCap":11500085988},{"date":"2020-03-20","value":20.803523,"marketCap":9122344776},{"date":"2020-03-27","value":24.715845,"marketCap":10837897844},{"date":"2020-04-03","value":24.231906,"marketCap":10625690832},{"date":"2020-04-09","value":28.86722,"marketCap":12658276061},{"date":"2020-04-17","value":30.319036,"marketCap":13294897096},{"date":"2020-04-24","value":29.858419,"marketCap":13092916928},{"date":"2020-05-01","value":30.681651,"marketCap":14018446303},{"date":"2020-05-08","value":32.80838,"marketCap":14990148927},{"date":"2020-05-15","value":30.621155,"marketCap":13990805665},{"date":"2020-05-22","value":31.322189,"marketCap":14311107992},{"date":"2020-05-29","value":32.46908,"marketCap":14835122600},{"date":"2020-06-05","value":34.064633,"marketCap":15564130697},{"date":"2020-06-12","value":31.77085,"marketCap":14516101482},{"date":"2020-06-19","value":32.881288,"marketCap":15023460369},{"date":"2020-06-26","value":30.430474,"marketCap":13903683432},{"date":"2020-07-02","value":31.748417,"marketCap":14505851807},{"date":"2020-07-10","value":31.658685,"marketCap":14464853109},{"date":"2020-07-17","value":31.866191,"marketCap":14559662598},{"date":"2020-07-24","value":31.266106,"marketCap":14285483806},{"date":"2020-07-31","value":29.158732,"marketCap":14733907065},{"date":"2020-08-07","value":31.079716,"marketCap":15704580350},{"date":"2020-08-14","value":31.176569,"marketCap":15753520325},{"date":"2020-08-21","value":31.793372,"marketCap":16065190691},{"date":"2020-08-28","value":32.807783,"marketCap":16577772533},{"date":"2020-09-04","value":31.219898,"marketCap":15775414524},{"date":"2020-09-11","value":30.63623,"marketCap":15480486781},{"date":"2020-09-18","value":30.982862,"marketCap":15655640375},{"date":"2020-09-25","value":30.850326,"marketCap":15588669883},{"date":"2020-10-02","value":31.405958,"marketCap":15869430792},{"date":"2020-10-09","value":32.670149,"marketCap":16508226253},{"date":"2020-10-16","value":32.894441,"marketCap":16621560931},{"date":"2020-10-23","value":33.230879,"marketCap":16791562949},{"date":"2020-10-30","value":26.775175,"marketCap":15253817424},{"date":"2020-11-06","value":28.966088,"marketCap":16501980448},{"date":"2020-11-13","value":29.127835,"marketCap":16594127384},{"date":"2020-11-20","value":30.623989,"marketCap":17446486541},{"date":"2020-11-27","value":31.279961,"marketCap":17820193559},{"date":"2020-12-04","value":31.958397,"marketCap":18206698763},{"date":"2020-12-11","value":32.106665,"marketCap":18291166788},{"date":"2020-12-18","value":31.989848,"marketCap":18224616223},{"date":"2020-12-24","value":32.210003,"marketCap":18350038441},{"date":"2020-12-31","value":32.686256,"marketCap":18621359975},{"date":"2021-01-08","value":32.28189,"marketCap":18390992635},{"date":"2021-01-15","value":29.828736,"marketCap":16993430773},{"date":"2021-01-22","value":30.331947,"marketCap":17280110129},{"date":"2021-01-29","value":28.251708,"marketCap":16094998147},{"date":"2021-02-05","value":31.176623,"marketCap":17761321906},{"date":"2021-02-12","value":27.029309,"marketCap":16898724200},{"date":"2021-02-19","value":27.201262,"marketCap":17006228958},{"date":"2021-02-26","value":27.319318,"marketCap":17080037392},{"date":"2021-03-05","value":27.154445,"marketCap":16976959314},{"date":"2021-03-12","value":28.197262,"marketCap":17628928153},{"date":"2021-03-19","value":28.588833,"marketCap":17873738586},{"date":"2021-03-26","value":28.090095,"marketCap":17561927402},{"date":"2021-04-01","value":29.268931,"marketCap":18298935654},{"date":"2021-04-09","value":29.620696,"marketCap":18518859304},{"date":"2021-04-16","value":29.816995,"marketCap":18641585418},{"date":"2021-04-23","value":29.641144,"marketCap":18531643274},{"date":"2021-04-30","value":27.074512,"marketCap":18976525439},{"date":"2021-05-07","value":26.757147,"marketCap":18754084356},{"date":"2021-05-14","value":27.089103,"marketCap":18986752615},{"date":"2021-05-21","value":26.924949,"marketCap":18871696883},{"date":"2021-05-28","value":26.946836,"marketCap":18887037647},{"date":"2021-06-04","value":26.713373,"marketCap":18723402828},{"date":"2021-06-11","value":26.95778,"marketCap":18894708029},{"date":"2021-06-18","value":26.268332,"marketCap":18411473954},{"date":"2021-06-25","value":26.833752,"marketCap":18807777031},{"date":"2021-07-02","value":26.844696,"marketCap":18815447413},{"date":"2021-07-09","value":26.830104,"marketCap":18805220237},{"date":"2021-07-16","value":26.88847,"marketCap":18846128942},{"date":"2021-07-23","value":27.614397,"marketCap":19354930958},{"date":"2021-07-30","value":27.790777,"marketCap":20042708557},{"date":"2021-08-06","value":27.189084,"marketCap":19608767149},{"date":"2021-08-13","value":27.323578,"marketCap":19705764435},{"date":"2021-08-20","value":26.732511,"marketCap":19279486888},{"date":"2021-08-27","value":26.983803,"marketCap":19460718659},{"date":"2021-09-03","value":26.190994,"marketCap":18888945184},{"date":"2021-09-10","value":25.433579,"marketCap":18342697309},{"date":"2021-09-17","value":24.899141,"marketCap":17957260725},{"date":"2021-09-24","value":25.06549,"marketCap":18077231053},{"date":"2021-10-01","value":24.870827,"marketCap":17936840244},{"date":"2021-10-08","value":25.235377,"marketCap":18199753940},{"date":"2021-10-15","value":25.624703,"marketCap":18480535558},{"date":"2021-10-22","value":26.367961,"marketCap":19016573192},{"date":"2021-10-29","value":27.184663,"marketCap":20285195591},{"date":"2021-11-05","value":26.517245,"marketCap":19787168444},{"date":"2021-11-12","value":26.875034,"marketCap":20054150285},{"date":"2021-11-19","value":27.30438,"marketCap":20374528494},{"date":"2021-11-26","value":26.834144,"marketCap":20023638075},{"date":"2021-12-03","value":25.56655,"marketCap":19077759552},{"date":"2021-12-10","value":26.612656,"marketCap":19858363602},{"date":"2021-12-17","value":27.246453,"marketCap":20331302863},{"date":"2021-12-23","value":27.825729,"marketCap":20763559177},{"date":"2021-12-31","value":27.93477,"marketCap":20844925071},{"date":"2022-01-07","value":28.268706,"marketCap":21094108123},{"date":"2022-01-14","value":28.456119,"marketCap":21233955754},{"date":"2022-01-21","value":27.096522,"marketCap":20219424758},{"date":"2022-01-28","value":26.554728,"marketCap":19815137970},{"date":"2022-02-04","value":27.375938,"marketCap":20427924862},{"date":"2022-02-11","value":24.288991,"marketCap":19431192656},{"date":"2022-02-18","value":23.494402,"marketCap":18795521606},{"date":"2022-02-25","value":24.220028,"marketCap":19376022251},{"date":"2022-03-04","value":24.252078,"marketCap":19401662085},{"date":"2022-03-11","value":24.024524,"marketCap":19219619266},{"date":"2022-03-18","value":25.290491,"marketCap":20232392693},{"date":"2022-03-25","value":24.687955,"marketCap":19750363822},{"date":"2022-04-01","value":23.945711,"marketCap":19156568738},{"date":"2022-04-08","value":23.285953,"marketCap":18628762306},{"date":"2022-04-14","value":22.65488,"marketCap":18123903979},{"date":"2022-04-22","value":21.89313,"marketCap":17514504281},{"date":"2022-04-29","value":20.681058,"marketCap":16486939100},{"date":"2022-05-06","value":19.942637,"marketCap":15898269878},{"date":"2022-05-13","value":19.118085,"marketCap":15240937566},{"date":"2022-05-20","value":19.833975,"marketCap":15811644689},{"date":"2022-05-27","value":20.696877,"marketCap":16499550598},{"date":"2022-06-03","value":20.607391,"marketCap":16428212207},{"date":"2022-06-10","value":19.338605,"marketCap":15416735742},{"date":"2022-06-17","value":17.932393,"marketCap":14295703892},{"date":"2022-06-24","value":19.386544,"marketCap":15454952737},{"date":"2022-07-01","value":18.801688,"marketCap":14988705399},{"date":"2022-07-08","value":19.166024,"marketCap":15279154561},{"date":"2022-07-15","value":18.929525,"marketCap":15090617386},{"date":"2022-07-22","value":20.067278,"marketCap":15997634065},{"date":"2022-07-29","value":20.996282,"marketCap":15075330588},{"date":"2022-08-05","value":21.549292,"marketCap":15472391806},{"date":"2022-08-12","value":22.273877,"marketCap":15992643649},{"date":"2022-08-19","value":21.691368,"marketCap":15574401971},{"date":"2022-08-26","value":20.30258,"marketCap":14577252607},{"date":"2022-09-02","value":19.720071,"marketCap":14159010929},{"date":"2022-09-09","value":20.352307,"marketCap":14612956164},{"date":"2022-09-16","value":18.842755,"marketCap":13529098159},{"date":"2022-09-23","value":17.574732,"marketCap":12618657435},{"date":"2022-09-30","value":16.960256,"marketCap":12177463470},{"date":"2022-10-07","value":17.276373,"marketCap":12404436088},{"date":"2022-10-14","value":16.729383,"marketCap":12011696952},{"date":"2022-10-21","value":17.059708,"marketCap":12248870586},{"date":"2022-10-28","value":18.865851,"marketCap":13085353941},{"date":"2022-11-04","value":17.789138,"marketCap":12338545824},{"date":"2022-11-11","value":19.434397,"marketCap":13479697571},{"date":"2022-11-18","value":18.965879,"marketCap":13154733829},{"date":"2022-11-25","value":19.038518,"marketCap":13205115804},{"date":"2022-12-02","value":19.427133,"marketCap":13474659374},{"date":"2022-12-09","value":18.791547,"marketCap":13033817087},{"date":"2022-12-16","value":18.406564,"marketCap":12766792617},{"date":"2022-12-23","value":18.635375,"marketCap":12925495840},{"date":"2022-12-30","value":18.907769,"marketCap":13114428248},{"date":"2023-01-06","value":19.394446,"marketCap":13451987485},{"date":"2023-01-13","value":20.218891,"marketCap":14023822908},{"date":"2023-01-20","value":20.436806,"marketCap":14174968835},{"date":"2023-01-27","value":21.664395,"marketCap":15026424222},{"date":"2023-02-03","value":22.379883,"marketCap":15522686682},{"date":"2023-02-10","value":24.121669,"marketCap":15683909004},{"date":"2023-02-17","value":23.920203,"marketCap":15552915867},{"date":"2023-02-24","value":23.222821,"marketCap":15099478087},{"date":"2023-03-03","value":22.955093,"marketCap":14925401604},{"date":"2023-03-10","value":21.308558,"marketCap":13854824334},{"date":"2023-03-17","value":20.772566,"marketCap":13506322600},{"date":"2023-03-24","value":20.791847,"marketCap":13518858634},{"date":"2023-03-31","value":21.77514,"marketCap":14158196347},{"date":"2023-04-06","value":21.281565,"marketCap":13837273887},{"date":"2023-04-14","value":22.075778,"marketCap":14353670620},{"date":"2023-04-21","value":22.079614,"marketCap":14356165176},{"date":"2023-04-28","value":23.079075,"marketCap":13942069012},{"date":"2023-05-05","value":22.689466,"marketCap":13706706360},{"date":"2023-05-12","value":22.69359,"marketCap":13709197582},{"date":"2023-05-19","value":23.023498,"marketCap":13908495384},{"date":"2023-05-26","value":22.528635,"marketCap":13609548681},{"date":"2023-06-02","value":22.813182,"marketCap":13781443035},{"date":"2023-06-09","value":23.382274,"marketCap":14125231745},{"date":"2023-06-16","value":24.825624,"marketCap":14997159630},{"date":"2023-06-23","value":24.211169,"marketCap":14625967473},{"date":"2023-06-30","value":24.932845,"marketCap":15061931416},{"date":"2023-07-07","value":24.487468,"marketCap":14792879383},{"date":"2023-07-13","value":24.837996,"marketCap":15004633298},{"date":"2023-07-21","value":25.460698,"marketCap":15380807900},{"date":"2023-07-28","value":24.525092,"marketCap":15308562446},{"date":"2023-08-04","value":22.511492,"marketCap":14051673054},{"date":"2023-08-11","value":22.320716,"marketCap":13932591079},{"date":"2023-08-18","value":21.720569,"marketCap":13557979033},{"date":"2023-08-25","value":22.002757,"marketCap":13734121121},{"date":"2023-09-01","value":22.821502,"marketCap":14245181264},{"date":"2023-09-08","value":22.010706,"marketCap":13739082870},{"date":"2023-09-15","value":22.0584,"marketCap":13768853364},{"date":"2023-09-22","value":21.239656,"marketCap":13257793221},{"date":"2023-09-29","value":20.97734,"marketCap":13094055505},{"date":"2023-10-06","value":20.448733,"marketCap":12764099199},{"date":"2023-10-13","value":20.583866,"marketCap":12848448931},{"date":"2023-10-20","value":20.182443,"marketCap":12597880609},{"date":"2023-10-27","value":19.776594,"marketCap":12265443429},{"date":"2023-11-03","value":20.417375,"marketCap":12662855684},{"date":"2023-11-10","value":20.768573,"marketCap":12880668682},{"date":"2023-11-17","value":21.854094,"marketCap":13553908859},{"date":"2023-11-24","value":22.285109,"marketCap":13821224812},{"date":"2023-12-01","value":22.452727,"marketCap":13925181016},{"date":"2023-12-08","value":22.704152,"marketCap":14081115322},{"date":"2023-12-15","value":24.192753,"marketCap":15004345418},{"date":"2023-12-22","value":24.069036,"marketCap":14927615839},{"date":"2023-12-29","value":24.460142,"marketCap":15170180314},{"date":"2024-01-05","value":23.693892,"marketCap":14694951954},{"date":"2024-01-12","value":23.9972,"marketCap":14883063180},{"date":"2024-01-19","value":23.913391,"marketCap":14831085078},{"date":"2024-01-26","value":24.396288,"marketCap":15130577951},{"date":"2024-02-02","value":24.476106,"marketCap":15180080905},{"date":"2024-02-09","value":24.116926,"marketCap":14957317611},{"date":"2024-02-16","value":26.072426,"marketCap":15828569605},{"date":"2024-02-23","value":26.312969,"marketCap":15974603320},{"date":"2024-03-01","value":25.953551,"marketCap":15756401039},{"date":"2024-03-08","value":25.440668,"marketCap":15445029250},{"date":"2024-03-15","value":25.399962,"marketCap":15420317203},{"date":"2024-03-22","value":26.214064,"marketCap":15914558139},{"date":"2024-03-28","value":26.275121,"marketCap":15951626209},{"date":"2024-04-05","value":25.469161,"marketCap":15462327682},{"date":"2024-04-12","value":25.049899,"marketCap":15207793600},{"date":"2024-04-19","value":24.62522,"marketCap":14949971130},{"date":"2024-04-26","value":23.732024,"marketCap":15157643955},{"date":"2024-05-03","value":23.822249,"marketCap":15215270295},{"date":"2024-05-10","value":24.557981,"marketCap":15685182739},{"date":"2024-05-17","value":24.786446,"marketCap":15831102919},{"date":"2024-05-24","value":23.992629,"marketCap":15324092124},{"date":"2024-05-31","value":23.601529,"marketCap":15074296562},{"date":"2024-06-07","value":24.035224,"marketCap":15351297581},{"date":"2024-06-14","value":23.516339,"marketCap":15019885647},{"date":"2024-06-21","value":24.066202,"marketCap":15371083368},{"date":"2024-06-28","value":24.077819,"marketCap":15378503039},{"date":"2024-07-05","value":24.302411,"marketCap":15521949995},{"date":"2024-07-12","value":24.345006,"marketCap":15549155452},{"date":"2024-07-15","value":25.289842,"marketCap":16152621960},{"date":"2024-08-02","value":25.364297,"marketCap":17711888508},{"date":"2024-08-09","value":24.640306,"marketCap":17206325388},{"date":"2024-08-16","value":25.445131,"marketCap":17768334876},{"date":"2024-08-23","value":25.796583,"marketCap":18013753866},{"date":"2024-08-30","value":26.060172,"marketCap":18197818108},{"date":"2024-09-06","value":25.645459,"marketCap":17908223700},{"date":"2024-09-13","value":25.902019,"marketCap":18087379563},{"date":"2024-09-20","value":26.872026,"marketCap":18764735975},{"date":"2024-09-27","value":26.176151,"marketCap":18278806375},{"date":"2024-10-04","value":25.870388,"marketCap":18065291853},{"date":"2024-10-11","value":26.028541,"marketCap":18175730399},{"date":"2024-10-18","value":26.84391,"marketCap":18745102456},{"date":"2024-10-25","value":26.097689,"marketCap":18443237098},{"date":"2024-10-31","value":24.813982,"marketCap":17536040864},{"date":"2024-11-08","value":26.142301,"marketCap":18474763955},{"date":"2024-11-15","value":26.016128,"marketCap":18385597646},{"date":"2024-11-22","value":26.342074,"marketCap":18615943945},{"date":"2024-11-29","value":27.106121,"marketCap":19155895486},{"date":"2024-12-06","value":26.801203,"marketCap":18940410238},{"date":"2024-12-13","value":26.951909,"marketCap":19046914441},{"date":"2024-12-20","value":26.030147,"marketCap":18395505014},{"date":"2024-12-27","value":26.965929,"marketCap":19056821809},{"date":"2025-01-03","value":26.443714,"marketCap":18687772361},{"date":"2025-01-10","value":26.639982,"marketCap":18826475509},{"date":"2025-01-17","value":27.722965,"marketCap":19591819666},{"date":"2025-01-24","value":27.884186,"marketCap":19705754395},{"date":"2025-01-31","value":28.465983,"marketCap":20116910155},{"date":"2025-02-07","value":26.641114,"marketCap":20260566987},{"date":"2025-02-14","value":28.849265,"marketCap":21939865815},{"date":"2025-02-21","value":29.028392,"marketCap":22076092122},{"date":"2025-02-28","value":28.705963,"marketCap":21830884771},{"date":"2025-03-05","value":27.96741,"marketCap":21269215674}]},{"symbol":"G","name":"簡伯特","items":[{"date":"2020-03-06","value":23.818522,"marketCap":7261814808},{"date":"2020-03-13","value":20.59609,"marketCap":6279356381},{"date":"2020-03-20","value":15.681256,"marketCap":4780916881},{"date":"2020-03-27","value":18.01065,"marketCap":5491104852},{"date":"2020-04-03","value":16.361963,"marketCap":4988451704},{"date":"2020-04-09","value":18.852853,"marketCap":5747876607},{"date":"2020-04-17","value":19.252119,"marketCap":5869605297},{"date":"2020-04-24","value":20.61212,"marketCap":6284243650},{"date":"2020-05-01","value":21.235973,"marketCap":6474444729},{"date":"2020-05-08","value":22.246616,"marketCap":6782570477},{"date":"2020-05-15","value":18.890042,"marketCap":6228764722},{"date":"2020-05-22","value":19.542618,"marketCap":6443943693},{"date":"2020-05-29","value":20.761144,"marketCap":6845738054},{"date":"2020-06-05","value":21.765995,"marketCap":7177075584},{"date":"2020-06-12","value":20.674519,"marketCap":6817174474},{"date":"2020-06-19","value":20.310693,"marketCap":6697207437},{"date":"2020-06-26","value":20.876644,"marketCap":6883822828},{"date":"2020-07-02","value":21.113419,"marketCap":6961896614},{"date":"2020-07-10","value":20.553244,"marketCap":6777185462},{"date":"2020-07-17","value":22.16447,"marketCap":7308468053},{"date":"2020-07-24","value":22.574496,"marketCap":7443669000},{"date":"2020-07-31","value":22.996071,"marketCap":7582678423},{"date":"2020-08-07","value":24.803963,"marketCap":7892050414},{"date":"2020-08-14","value":25.080282,"marketCap":7979968916},{"date":"2020-08-21","value":24.678566,"marketCap":7852152058},{"date":"2020-08-28","value":25.607909,"marketCap":8147847775},{"date":"2020-09-04","value":23.539371,"marketCap":7489686341},{"date":"2020-09-11","value":22.975769,"marketCap":7310361197},{"date":"2020-09-18","value":23.209604,"marketCap":7384762055},{"date":"2020-09-25","value":22.867845,"marketCap":7276022340},{"date":"2020-10-02","value":23.125663,"marketCap":7358054055},{"date":"2020-10-09","value":23.623311,"marketCap":7516394342},{"date":"2020-10-16","value":23.029731,"marketCap":7327530626},{"date":"2020-10-23","value":22.184328,"marketCap":7058542910},{"date":"2020-10-30","value":20.607442,"marketCap":6556814049},{"date":"2020-11-06","value":23.54913,"marketCap":7429562011},{"date":"2020-11-13","value":24.312739,"marketCap":7670474678},{"date":"2020-11-20","value":24.372756,"marketCap":7689409447},{"date":"2020-11-27","value":24.672839,"marketCap":7784083289},{"date":"2020-12-04","value":24.606821,"marketCap":7763255044},{"date":"2020-12-11","value":24.234717,"marketCap":7645859479},{"date":"2020-12-18","value":25.609098,"marketCap":8079465676},{"date":"2020-12-24","value":25.056945,"marketCap":7905265807},{"date":"2020-12-31","value":24.82288,"marketCap":7831420210},{"date":"2021-01-08","value":24.906904,"marketCap":7857928886},{"date":"2021-01-15","value":24.594817,"marketCap":7759468090},{"date":"2021-01-22","value":24.882897,"marketCap":7850354978},{"date":"2021-01-29","value":22.974368,"marketCap":7248229343},{"date":"2021-02-05","value":24.636829,"marketCap":7772722428},{"date":"2021-02-12","value":25.804933,"marketCap":7955041414},{"date":"2021-02-19","value":24.320904,"marketCap":7497550915},{"date":"2021-02-26","value":24.799227,"marketCap":7645006530},{"date":"2021-03-05","value":25.272004,"marketCap":7790752424},{"date":"2021-03-12","value":26.181333,"marketCap":8071076527},{"date":"2021-03-19","value":26.065378,"marketCap":8035330501},{"date":"2021-03-26","value":27.100184,"marketCap":8354336359},{"date":"2021-04-01","value":26.225985,"marketCap":8084841638},{"date":"2021-04-09","value":26.978768,"marketCap":8316906537},{"date":"2021-04-16","value":27.154822,"marketCap":8371179779},{"date":"2021-04-23","value":27.379442,"marketCap":8440424951},{"date":"2021-04-30","value":28.854654,"marketCap":8895197293},{"date":"2021-05-07","value":28.611821,"marketCap":8820337648},{"date":"2021-05-14","value":26.648551,"marketCap":8363674536},{"date":"2021-05-21","value":26.332231,"marketCap":8264396876},{"date":"2021-05-28","value":27.299098,"marketCap":8567849345},{"date":"2021-06-04","value":27.525895,"marketCap":8639029554},{"date":"2021-06-11","value":27.394592,"marketCap":8597819960},{"date":"2021-06-18","value":26.541122,"marketCap":8329957595},{"date":"2021-06-25","value":27.346845,"marketCap":8582834652},{"date":"2021-07-02","value":27.496053,"marketCap":8629663737},{"date":"2021-07-09","value":28.379364,"marketCap":8906891919},{"date":"2021-07-16","value":28.612129,"marketCap":8979945291},{"date":"2021-07-23","value":29.608839,"marketCap":9292763577},{"date":"2021-07-30","value":29.728205,"marketCap":9330226845},{"date":"2021-08-06","value":26.723245,"marketCap":9470557563},{"date":"2021-08-13","value":27.59423,"marketCap":9779229706},{"date":"2021-08-20","value":27.482985,"marketCap":9739804898},{"date":"2021-08-27","value":27.525364,"marketCap":9754823872},{"date":"2021-09-03","value":27.689584,"marketCap":9813022398},{"date":"2021-09-10","value":26.471179,"marketCap":9381226884},{"date":"2021-09-17","value":26.026196,"marketCap":9223527653},{"date":"2021-09-24","value":26.005006,"marketCap":9216018166},{"date":"2021-10-01","value":25.438183,"marketCap":9015139383},{"date":"2021-10-08","value":25.427588,"marketCap":9011384640},{"date":"2021-10-15","value":26.397015,"marketCap":9354943679},{"date":"2021-10-22","value":26.985028,"marketCap":9563331949},{"date":"2021-10-29","value":26.142739,"marketCap":9264829833},{"date":"2021-11-05","value":26.778429,"marketCap":9490114449},{"date":"2021-11-12","value":25.807684,"marketCap":9583554314},{"date":"2021-11-19","value":25.721591,"marketCap":9551584059},{"date":"2021-11-26","value":24.815081,"marketCap":9214956072},{"date":"2021-12-03","value":24.891045,"marketCap":9243165121},{"date":"2021-12-10","value":25.731719,"marketCap":9555345265},{"date":"2021-12-17","value":25.665883,"marketCap":9530897423},{"date":"2021-12-23","value":26.516686,"marketCap":9846838774},{"date":"2021-12-31","value":26.881316,"marketCap":9982242210},{"date":"2022-01-07","value":26.476172,"marketCap":9831793947},{"date":"2022-01-14","value":26.065963,"marketCap":9679465082},{"date":"2022-01-21","value":25.235418,"marketCap":9371046144},{"date":"2022-01-28","value":24.678344,"marketCap":9164179783},{"date":"2022-02-04","value":24.698602,"marketCap":9171702196},{"date":"2022-02-11","value":22.499339,"marketCap":8312335611},{"date":"2022-02-18","value":21.766919,"marketCap":8041744530},{"date":"2022-02-25","value":21.48599,"marketCap":7937956170},{"date":"2022-03-04","value":21.02118,"marketCap":7766233041},{"date":"2022-03-11","value":20.680351,"marketCap":7640314145},{"date":"2022-03-18","value":22.309317,"marketCap":8242132395},{"date":"2022-03-25","value":21.868243,"marketCap":8079178530},{"date":"2022-04-01","value":21.803084,"marketCap":8055105801},{"date":"2022-04-08","value":21.871174,"marketCap":8080261638},{"date":"2022-04-14","value":21.099722,"marketCap":7795250119},{"date":"2022-04-22","value":20.59377,"marketCap":7608326980},{"date":"2022-04-29","value":20.172977,"marketCap":7452866152},{"date":"2022-05-06","value":20.042088,"marketCap":7502835704},{"date":"2022-05-13","value":21.296721,"marketCap":7972512624},{"date":"2022-05-20","value":20.747734,"marketCap":7766997319},{"date":"2022-05-27","value":22.231482,"marketCap":8322444088},{"date":"2022-06-03","value":22.028703,"marketCap":8246533030},{"date":"2022-06-10","value":21.346179,"marketCap":7991027516},{"date":"2022-06-17","value":20.584522,"marketCap":7705898175},{"date":"2022-06-24","value":21.351125,"marketCap":7992879005},{"date":"2022-07-01","value":21.227479,"marketCap":7946591775},{"date":"2022-07-08","value":21.845707,"marketCap":8178027928},{"date":"2022-07-15","value":21.820978,"marketCap":8168770482},{"date":"2022-07-22","value":22.750793,"marketCap":8516850458},{"date":"2022-07-29","value":23.779525,"marketCap":8901960217},{"date":"2022-08-05","value":25.075897,"marketCap":8609056893},{"date":"2022-08-12","value":25.824112,"marketCap":8865934123},{"date":"2022-08-19","value":25.925655,"marketCap":8900796033},{"date":"2022-08-26","value":24.915565,"marketCap":8554011772},{"date":"2022-09-02","value":24.701789,"marketCap":8480618277},{"date":"2022-09-09","value":24.936943,"marketCap":8561351121},{"date":"2022-09-16","value":24.03374,"marketCap":8251263607},{"date":"2022-09-23","value":23.274836,"marketCap":7990716702},{"date":"2022-09-30","value":23.392413,"marketCap":8031083124},{"date":"2022-10-07","value":23.600844,"marketCap":8102641781},{"date":"2022-10-14","value":23.745143,"marketCap":8152182390},{"date":"2022-10-21","value":24.712478,"marketCap":8484287952},{"date":"2022-10-28","value":25.931,"marketCap":8902630870},{"date":"2022-11-04","value":24.749889,"marketCap":8497131814},{"date":"2022-11-11","value":24.655562,"marketCap":8303426096},{"date":"2022-11-18","value":23.572698,"marketCap":7938742408},{"date":"2022-11-25","value":24.318187,"marketCap":8189806053},{"date":"2022-12-02","value":25.003819,"marketCap":8420711303},{"date":"2022-12-09","value":24.318187,"marketCap":8189806053},{"date":"2022-12-16","value":24.486874,"marketCap":8246616075},{"date":"2022-12-23","value":25.069118,"marketCap":8442702279},{"date":"2022-12-30","value":25.205156,"marketCap":8488516813},{"date":"2023-01-06","value":25.439142,"marketCap":8567317811},{"date":"2023-01-13","value":25.96697,"marketCap":8745078202},{"date":"2023-01-20","value":25.994177,"marketCap":8754241108},{"date":"2023-01-27","value":25.520765,"marketCap":8594806531},{"date":"2023-02-03","value":25.624154,"marketCap":8629625577},{"date":"2023-02-10","value":24.477639,"marketCap":8650495632},{"date":"2023-02-17","value":24.617393,"marketCap":8699885224},{"date":"2023-02-24","value":24.705386,"marketCap":8730982375},{"date":"2023-03-03","value":24.723614,"marketCap":8737423952},{"date":"2023-03-10","value":23.297151,"marketCap":8233306419},{"date":"2023-03-17","value":22.771338,"marketCap":8047482073},{"date":"2023-03-24","value":23.4703,"marketCap":8294497865},{"date":"2023-03-31","value":24.021197,"marketCap":8489187142},{"date":"2023-04-06","value":23.309188,"marketCap":8237560435},{"date":"2023-04-14","value":23.787326,"marketCap":8406536034},{"date":"2023-04-21","value":23.267611,"marketCap":8222866905},{"date":"2023-04-28","value":22.77908,"marketCap":8050217924},{"date":"2023-05-05","value":21.14198,"marketCap":7471660167},{"date":"2023-05-12","value":18.229108,"marketCap":6623108791},{"date":"2023-05-19","value":19.427494,"marketCap":7058513694},{"date":"2023-05-26","value":18.951057,"marketCap":6885411610},{"date":"2023-06-02","value":18.662153,"marketCap":6780445453},{"date":"2023-06-09","value":18.910509,"marketCap":6870679518},{"date":"2023-06-16","value":19.959685,"marketCap":7251872405},{"date":"2023-06-23","value":18.910509,"marketCap":6870679518},{"date":"2023-06-30","value":19.158864,"marketCap":6960913583},{"date":"2023-07-07","value":18.869961,"marketCap":6855947426},{"date":"2023-07-14","value":19.751877,"marketCap":7176370432},{"date":"2023-07-21","value":19.118317,"marketCap":6946181491},{"date":"2023-07-28","value":18.799002,"marketCap":6830166264},{"date":"2023-08-04","value":18.388455,"marketCap":6681003830},{"date":"2023-08-11","value":16.624575,"marketCap":6781297089},{"date":"2023-08-18","value":16.002265,"marketCap":6527451744},{"date":"2023-08-25","value":16.068941,"marketCap":6554649459},{"date":"2023-09-01","value":16.593459,"marketCap":6768604822},{"date":"2023-09-08","value":16.446772,"marketCap":6708769848},{"date":"2023-09-15","value":16.460107,"marketCap":6714209391},{"date":"2023-09-22","value":16.30453,"marketCap":6650748054},{"date":"2023-09-29","value":16.193403,"marketCap":6605418528},{"date":"2023-10-06","value":15.873357,"marketCap":6474869493},{"date":"2023-10-13","value":15.940034,"marketCap":6502067209},{"date":"2023-10-20","value":15.677774,"marketCap":6395089528},{"date":"2023-10-27","value":14.931002,"marketCap":6090475113},{"date":"2023-11-03","value":15.126585,"marketCap":6170255079},{"date":"2023-11-10","value":13.342314,"marketCap":5732631808},{"date":"2023-11-17","value":14.098097,"marketCap":6057360002},{"date":"2023-11-24","value":14.190986,"marketCap":6097270730},{"date":"2023-12-01","value":14.338765,"marketCap":6160765070},{"date":"2023-12-08","value":14.482321,"marketCap":6222445285},{"date":"2023-12-15","value":14.938325,"marketCap":6418370676},{"date":"2023-12-22","value":14.562544,"marketCap":6256913641},{"date":"2023-12-29","value":14.613211,"marketCap":6278683129},{"date":"2024-01-05","value":14.393654,"marketCap":6184348681},{"date":"2024-01-12","value":14.494988,"marketCap":6227887657},{"date":"2024-01-19","value":14.655434,"marketCap":6296824369},{"date":"2024-01-26","value":15.26766,"marketCap":6559872347},{"date":"2024-02-02","value":15.368994,"marketCap":6603411323},{"date":"2024-02-09","value":10.041187,"marketCap":6338549221},{"date":"2024-02-16","value":10.216512,"marketCap":6449224162},{"date":"2024-02-23","value":10.307502,"marketCap":6506662285},{"date":"2024-03-01","value":9.667726,"marketCap":6102800488},{"date":"2024-03-08","value":9.880446,"marketCap":6237081163},{"date":"2024-03-15","value":9.559783,"marketCap":6034660679},{"date":"2024-03-22","value":9.353642,"marketCap":5904533225},{"date":"2024-03-28","value":9.37941,"marketCap":5920799157},{"date":"2024-04-05","value":9.130141,"marketCap":5763447282},{"date":"2024-04-12","value":9.073006,"marketCap":5727380653},{"date":"2024-04-19","value":8.82447,"marketCap":5570490818},{"date":"2024-04-26","value":8.767335,"marketCap":5534424189},{"date":"2024-05-03","value":8.944453,"marketCap":5646230738},{"date":"2024-05-10","value":9.155852,"marketCap":5779677265},{"date":"2024-05-17","value":9.650646,"marketCap":6196689640},{"date":"2024-05-24","value":9.482468,"marketCap":6088702019},{"date":"2024-05-31","value":9.12649,"marketCap":5860128222},{"date":"2024-06-07","value":9.319895,"marketCap":5984313986},{"date":"2024-06-14","value":8.809754,"marketCap":5656751536},{"date":"2024-06-21","value":8.871419,"marketCap":5696346997},{"date":"2024-06-28","value":8.96672,"marketCap":5757539982},{"date":"2024-07-05","value":8.921873,"marketCap":5728743283},{"date":"2024-07-12","value":8.933084,"marketCap":5735942458},{"date":"2024-07-15","value":9.095657,"marketCap":5840330491},{"date":"2024-08-02","value":9.580572,"marketCap":6151694798},{"date":"2024-08-09","value":8.911093,"marketCap":5772953624},{"date":"2024-08-16","value":10.51454,"marketCap":6811728921},{"date":"2024-08-23","value":10.690561,"marketCap":6925762573},{"date":"2024-08-30","value":10.803325,"marketCap":6998815381},{"date":"2024-09-06","value":10.506289,"marketCap":6806383594},{"date":"2024-09-13","value":10.588799,"marketCap":6859836868},{"date":"2024-09-20","value":10.583298,"marketCap":6856273316},{"date":"2024-09-27","value":10.731816,"marketCap":6952489210},{"date":"2024-10-04","value":10.800575,"marketCap":6997033605},{"date":"2024-10-11","value":10.553044,"marketCap":6836673782},{"date":"2024-10-18","value":10.583298,"marketCap":6856273316},{"date":"2024-10-25","value":10.564046,"marketCap":6843800886},{"date":"2024-10-31","value":10.566796,"marketCap":6845582662},{"date":"2024-11-08","value":11.119703,"marketCap":7373075052},{"date":"2024-11-15","value":11.995664,"marketCap":7953893231},{"date":"2024-11-22","value":12.187169,"marketCap":8080873345},{"date":"2024-11-29","value":12.277602,"marketCap":8140836177},{"date":"2024-12-06","value":12.038221,"marketCap":7982111034},{"date":"2024-12-13","value":11.897252,"marketCap":7888639562},{"date":"2024-12-20","value":11.250923,"marketCap":7460081678},{"date":"2024-12-27","value":11.474345,"marketCap":7608225144},{"date":"2025-01-03","value":11.434448,"marketCap":7581770954},{"date":"2025-01-10","value":11.572757,"marketCap":7673478814},{"date":"2025-01-17","value":11.92651,"marketCap":7908039301},{"date":"2025-01-24","value":12.280262,"marketCap":8142599789},{"date":"2025-01-31","value":12.878716,"marketCap":8539412644},{"date":"2025-02-07","value":16.797361,"marketCap":8628300478},{"date":"2025-02-14","value":18.88513,"marketCap":9700724869},{"date":"2025-02-21","value":18.524701,"marketCap":9515583199},{"date":"2025-02-28","value":17.919452,"marketCap":9204684923},{"date":"2025-03-05","value":17.872332,"marketCap":9180480962}]}],"industryCompare":{"bkCode":"BK4226","name":"數據處理及外包服務","current":26.660215,"rank":8,"totalCount":14,"items":[{"symbol":"CSGS","name":"CSG系統國際","value":20.230025,"marketCap":1757018173},{"symbol":"SSNC","name":"SS&C Technologies Holdings","value":27.96741,"marketCap":21269215674},{"symbol":"MMS","name":"馬克西姆斯服務","value":13.43642,"marketCap":3815432829},{"symbol":"TTEC","name":"TTEC Holdings","value":-0.510365,"marketCap":163809418},{"symbol":"EXLS","name":"伊克賽爾服務控股","value":38.428238,"marketCap":7620204397},{"symbol":"BR","name":"Broadridge金融解決方案","value":37.279185,"marketCap":28298629077},{"symbol":"WNS","name":"WNS控股","value":19.094998,"marketCap":2415288165},{"symbol":"TIXT","name":"TELUS International (Cda) Inc.","value":-12.246071,"marketCap":747010342},{"symbol":"CNXC","name":"Concentrix Corp","value":10.871643,"marketCap":2731141562},{"symbol":"G","name":"簡伯特","value":17.872332,"marketCap":9180480962},{"symbol":"VRRM","name":"Verra Mobility Corporation","value":114.539342,"marketCap":3602033239},{"symbol":"TASK","name":"TaskUs Inc.","value":26.361987,"marketCap":1209224362},{"symbol":"CNDT","name":"Conduent Inc","value":1.261211,"marketCap":537276058},{"symbol":"IBEX","name":"IBEX Ltd.","value":8.753206,"marketCap":323465976}]}}}}