美股詳情

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

Zscaler Inc.

195.38

+1.560.80%

成交量：164.77萬

成交額：3.18億

市值：299.79億

市盈率：-812.35

高：196.48

開：192.00

低：189.58

收：193.82

資料載入中...

總覽公司新聞公告

概念

網絡安全概念-0.18%

ETF&股票定投概念+1.33%

資金流向

資金流入：

資金流出：

新聞

【週三全球重要財經信息提醒】 ① 07:00 韓國四季度GDP初值； ② 08:30 日本2月服務業與綜合PMI終值，澳大利亞四季度GDP； ③ 09:00 十四屆全國人大三次會議在北京召開； ④ 09:30 日本央行副行長內田真一在靜岡県講話； ⑤ 09:45 中國2月財新服務業與綜合PMI； ⑥ 10:00 美國總統特朗普受邀到國會發表任內首次講話； ⑦ 11:30 國新辦舉行吹風會，解讀《政府工作報告》； ⑧ 13:00 印度2月服務業與綜合PMI終值； ⑨ 15:30 瑞士2月CPI； ⑩ 16:45 意大利2月服務業與綜合PMI； ⑪ 16:50 法國2月服務業與綜合PMI終值； ⑫ 16:55 德國2月服務業與綜合PMI終值； ⑬ 17:00 歐元區2月服務業與綜合PMI終值； ⑭ 17:30 英國2月服務業與綜合PMI終值； ⑮ 21:15 美國2月ADP就業人數； ⑯ 22:30 英國央行行長貝利、首席經濟學家Pill等官員在英國議會圍繞近期政策決定和2月降息至4.5%講話； ⑰ 22:45 美國2月Markit服務業與綜合PMI終值； ⑱ 23:00 美國2月ISM非製造業指數，1月耐用品訂單終值、工廠訂單； ⑲ 23:30 美國能源信息署發佈政府版原油庫存週報； ⑳ 次日03:00 美聯儲發佈經濟狀況褐皮書；㉑美股盤後邁威爾科技、Zscaler等發佈業績報

Zscaler, Inc.漲0.22% 股價突破200美元大關

Zscaler, Inc.跌3.37% 股價跌破200美元大關

瑞穗銀行：維持Zscaler(ZS.US)評級，由中性調整至中性評級, 目標價由210.00美元調整至225.00美元。

{"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/ZS"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ZS"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ZS\",,,,,undefined,":{"symbol":"ZS","market":"US","secType":"STK","nameCN":"Zscaler Inc.","latestPrice":195.38,"timestamp":1741203189775,"preClose":193.82,"halted":0,"volume":1647737,"delay":0,"changeRate":0.008049,"change":1.56,"floatShares":96262067,"shares":153438623,"eps":-0.240513,"lyrEps":-0.385771,"pbRate":20.99,"amount":318070796.45341,"amplitude":0.0356,"volumeRatio":1.158489,"dividePrice":0,"prevYearClose":180.41,"fiveDayClose":195.82,"twentyDayClose":203.73,"impliedVol":0.6135,"impliedVolPercentile":0.844},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ZS\",,,,,undefined,":{"symbol":"ZS","floatShares":96262067,"roa":"-1.59%","roe":"-3.24%","lyrEps":-0.385771,"volumeRatio":1.158489,"shares":153438623,"dividePrice":0,"high":196.48,"amplitude":0.0356,"preClose":193.82,"low":189.58,"week52Low":153.45,"pbRate":"20.99","psRate":"13.04","week52High":217.84,"institutionHeld":0,"latestPrice":195.38,"committee":-0.318182,"eps":-0.240513,"divideRate":0,"volume":1647737,"delay":0,"ttmEps":-0.240513,"open":192,"prevYearClose":180.41,"prevWeekClose":196.23,"prevMonthClose":196.23,"prevQuarterClose":180.41,"fiveDayClose":195.82,"twentyDayClose":203.73,"sixtyDayClose":206.36},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ZS\",params:#limit:5,,,undefined,":[{"date":"2025-03-05","symbol":"ZS","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2025/01","expectedEps":-0.06,"defaultRemindTime":1741208400000,"name":null,"time":"盤後","dateTimestamp":1741150800000,"actualEps":null},{"date":"2024-12-02","symbol":"ZS","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/10","expectedEps":-0.28,"defaultRemindTime":1733173200000,"name":null,"time":"盤後","dateTimestamp":1733115600000,"actualEps":null},{"market":"US","date":"2024-09-03","symbol":"ZS","fiscalQuarterEnding":"2024/07","expectedEps":-0.14,"name":null,"time":"盤後","type":"earning","dateTimestamp":1725336000000,"reportTimeType":"post","actualEps":-0.05},{"market":"US","date":"2024-05-30","symbol":"ZS","fiscalQuarterEnding":"2024/04","expectedEps":-0.24,"name":null,"time":"盤後","type":"earning","dateTimestamp":1717041600000,"reportTimeType":"post","actualEps":0.15},{"market":"US","date":"2024-02-29","symbol":"ZS","fiscalQuarterEnding":"2024/01","expectedEps":-0.24,"name":null,"time":"盤後","type":"earning","dateTimestamp":1709182800000,"reportTimeType":"post","actualEps":-0.16}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ZS\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ZS\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2222,"buy":0.4,"hold":0.3778,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.4,"analysts":45,"updateTime":1734498000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ZS\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ZS","date":"2025-03-04","current":-798.579634,"percent":0.034091,"low":-917.357726,"twenty":-210.927675,"median":-139.186084,"eighty":-63.743277,"high":-38.886779,"avg":-189.376124,"sd":181.317766,"marketCap":28967677636},"quantilePoints":[{"date":"2020-03-06","current":-100.227078,"twenty":-293.221685,"median":-164.814875,"eighty":-98.860044,"marketCap":6388674388},{"date":"2020-03-13","current":-85.007335,"twenty":-293.103613,"median":-164.215217,"eighty":-97.643546,"marketCap":5418537560},{"date":"2020-03-20","current":-108.851598,"twenty":-292.670628,"median":-163.724589,"eighty":-97.599399,"marketCap":6938418590},{"date":"2020-03-27","current":-118.9778,"twenty":-292.287621,"median":-163.23977,"eighty":-97.643546,"marketCap":7583882959},{"date":"2020-04-03","current":-128.657557,"twenty":-291.951548,"median":-162.366377,"eighty":-97.687693,"marketCap":8200889981},{"date":"2020-04-09","current":-127.013825,"twenty":-291.645606,"median":-161.594801,"eighty":-97.785798,"marketCap":8096115204},{"date":"2020-04-17","current":-137.992332,"twenty":-290.143416,"median":-161.046934,"eighty":-98.49449,"marketCap":8795907236},{"date":"2020-04-24","current":-136.977683,"twenty":-289.038866,"median":-160.15229,"eighty":-98.815897,"marketCap":8731231447},{"date":"2020-05-01","current":-135.658638,"twenty":-287.139038,"median":-159.330394,"eighty":-99.036632,"marketCap":8647152922},{"date":"2020-05-08","current":-150.208712,"twenty":-286.918128,"median":-158.676232,"eighty":-99.085684,"marketCap":9574603729},{"date":"2020-05-15","current":-155.018151,"twenty":-286.4368,"median":-157.922573,"eighty":-99.404524,"marketCap":9881166967},{"date":"2020-05-22","current":-156.134265,"twenty":-286.29958,"median":-156.377781,"eighty":-99.429051,"marketCap":9952310334},{"date":"2020-05-29","current":-179.101622,"twenty":-285.01776,"median":-156.201617,"eighty":-99.765371,"marketCap":12688096187},{"date":"2020-06-05","current":-182.964684,"twenty":-284.070461,"median":-157.099534,"eighty":-100.151553,"marketCap":12961767109},{"date":"2020-06-12","current":-188.786539,"twenty":-281.790536,"median":-158.474952,"eighty":-100.433446,"marketCap":13374204770},{"date":"2020-06-19","current":-200.024929,"twenty":-281.226863,"median":-158.860739,"eighty":-100.542811,"marketCap":14170366076},{"date":"2020-06-26","current":-195.290067,"twenty":-280.895923,"median":-159.835903,"eighty":-100.792705,"marketCap":13834934182},{"date":"2020-07-02","current":-203.046398,"twenty":-280.580118,"median":-160.453732,"eighty":-100.994909,"marketCap":14384416001},{"date":"2020-07-10","current":-231.197646,"twenty":-280.078749,"median":-161.466269,"eighty":-101.094285,"marketCap":16378734816},{"date":"2020-07-17","current":-221.654225,"twenty":-279.689947,"median":-162.052817,"eighty":-101.107247,"marketCap":15702650296},{"date":"2020-07-24","current":-224.251952,"twenty":-279.212781,"median":-163.034075,"eighty":-101.147922,"marketCap":15886681024},{"date":"2020-07-31","current":-239.230331,"twenty":-278.030941,"median":-163.579218,"eighty":-101.18482,"marketCap":16947794372},{"date":"2020-08-07","current":-231.860895,"twenty":-277.255537,"median":-163.960818,"eighty":-101.37132,"marketCap":16425721384},{"date":"2020-08-14","current":-226.407512,"twenty":-276.358622,"median":-164.705846,"eighty":-101.681658,"marketCap":16039387373},{"date":"2020-08-21","current":-249.1238,"twenty":-274.573307,"median":-164.924112,"eighty":-101.877836,"marketCap":17648677359},{"date":"2020-08-28","current":-260.012142,"twenty":-272.684078,"median":-165.687104,"eighty":-102.104262,"marketCap":18420040199},{"date":"2020-09-04","current":-247.502524,"twenty":-274.573307,"median":-168.728743,"eighty":-102.240628,"marketCap":17533821301},{"date":"2020-09-11","current":-145.692994,"twenty":-273.034903,"median":-166.992503,"eighty":-102.279869,"marketCap":16771594739},{"date":"2020-09-18","current":-149.051453,"twenty":-270.180669,"median":-165.432703,"eighty":-102.342883,"marketCap":17158207073},{"date":"2020-09-25","current":-159.638609,"twenty":-266.595999,"median":-164.815084,"eighty":-102.509724,"marketCap":18376958110},{"date":"2020-10-02","current":-164.00278,"twenty":-264.878334,"median":-164.705846,"eighty":-102.845838,"marketCap":18879344034},{"date":"2020-10-09","current":-175.444298,"twenty":-264.205351,"median":-164.924112,"eighty":-103.041261,"marketCap":20196445754},{"date":"2020-10-16","current":-178.780926,"twenty":-263.858838,"median":-165.687104,"eighty":-103.177172,"marketCap":20580545045},{"date":"2020-10-23","current":-169.775493,"twenty":-262.700587,"median":-166.992503,"eighty":-103.433013,"marketCap":19543875679},{"date":"2020-10-30","current":-156.729162,"twenty":-260.886422,"median":-166.777389,"eighty":-103.748664,"marketCap":18042034161},{"date":"2020-11-06","current":-173.250667,"twenty":-259.179396,"median":-166.992503,"eighty":-104.206642,"marketCap":19943923729},{"date":"2020-11-13","current":-152.307263,"twenty":-257.737651,"median":-166.323411,"eighty":-104.361751,"marketCap":17533002921},{"date":"2020-11-20","current":-165.111141,"twenty":-257.215382,"median":-165.271922,"eighty":-104.598672,"marketCap":19006934110},{"date":"2020-11-27","current":-174.527245,"twenty":-256.621461,"median":-165.28924,"eighty":-104.983516,"marketCap":20090878294},{"date":"2020-12-04","current":-158.459185,"twenty":-255.54178,"median":-165.145777,"eighty":-105.242698,"marketCap":24251544354},{"date":"2020-12-11","current":-159.500028,"twenty":-254.594855,"median":-164.924112,"eighty":-105.744906,"marketCap":24410841252},{"date":"2020-12-18","current":-171.749027,"twenty":-252.243487,"median":-164.814875,"eighty":-105.923155,"marketCap":26285501536},{"date":"2020-12-24","current":-179.982248,"twenty":-251.334631,"median":-165.032932,"eighty":-105.952031,"marketCap":27545563102},{"date":"2020-12-31","current":-175.107199,"twenty":-250.50321,"median":-165.145777,"eighty":-106.252159,"marketCap":26799456360},{"date":"2021-01-08","current":-173.05547,"twenty":-250.124533,"median":-165.559904,"eighty":-106.423062,"marketCap":26485447408},{"date":"2021-01-15","current":-185.058962,"twenty":-249.919699,"median":-166.594728,"eighty":-106.806548,"marketCap":28322533971},{"date":"2021-01-22","current":-190.582849,"twenty":-249.425947,"median":-167.207617,"eighty":-106.986306,"marketCap":29167942689},{"date":"2021-01-29","current":-175.098431,"twenty":-248.361063,"median":-167.905135,"eighty":-107.082177,"marketCap":26798114442},{"date":"2021-02-05","current":-190.074301,"twenty":-247.642543,"median":-169.267662,"eighty":-107.444362,"marketCap":29090111410},{"date":"2021-02-12","current":-198.579332,"twenty":-246.209188,"median":-169.710091,"eighty":-108.037973,"marketCap":30391772452},{"date":"2021-02-19","current":-198.184769,"twenty":-244.912167,"median":-170.364816,"eighty":-108.307747,"marketCap":30331386115},{"date":"2021-02-26","current":-143.723167,"twenty":-244.193647,"median":-170.479764,"eighty":-108.427677,"marketCap":27513357055},{"date":"2021-03-05","current":-124.53359,"twenty":-243.939402,"median":-169.710091,"eighty":-108.621258,"marketCap":23839838661},{"date":"2021-03-12","current":-131.09509,"twenty":-241.916491,"median":-169.267662,"eighty":-108.735956,"marketCap":25095926414},{"date":"2021-03-19","current":-128.929227,"twenty":-238.817643,"median":-167.905135,"eighty":-108.753932,"marketCap":24681308703},{"date":"2021-03-26","current":-120.564024,"twenty":-237.439558,"median":-167.207617,"eighty":-108.792998,"marketCap":23079932758},{"date":"2021-04-01","current":-124.817637,"twenty":-236.194123,"median":-166.594728,"eighty":-108.862025,"marketCap":23894214754},{"date":"2021-04-09","current":-131.400441,"twenty":-235.630361,"median":-165.559904,"eighty":-108.91693,"marketCap":25154380714},{"date":"2021-04-16","current":-136.690829,"twenty":-235.015013,"median":-165.111141,"eighty":-109.060758,"marketCap":26167135450},{"date":"2021-04-23","current":-135.107263,"twenty":-234.572847,"median":-164.815084,"eighty":-109.578305,"marketCap":25863988730},{"date":"2021-04-30","current":-133.246751,"twenty":-233.511649,"median":-164.629351,"eighty":-110.239936,"marketCap":25507825320},{"date":"2021-05-07","current":-120.237369,"twenty":-231.728245,"median":-164.215217,"eighty":-110.533542,"marketCap":23017400251},{"date":"2021-05-14","current":-117.411095,"twenty":-231.190277,"median":-163.760932,"eighty":-110.946986,"marketCap":22476358124},{"date":"2021-05-21","current":-120.777059,"twenty":-231.028149,"median":-163.475999,"eighty":-111.315968,"marketCap":23120714828},{"date":"2021-05-28","current":-114.504536,"twenty":-230.409116,"median":-163.009873,"eighty":-111.315968,"marketCap":26399593248},{"date":"2021-06-04","current":-110.3953,"twenty":-230.055383,"median":-162.71983,"eighty":-110.940994,"marketCap":25452188501},{"date":"2021-06-11","current":-123.460923,"twenty":-229.355287,"median":-162.284036,"eighty":-110.970954,"marketCap":28464533093},{"date":"2021-06-18","current":-129.883814,"twenty":-229.152627,"median":-161.85864,"eighty":-112.696022,"marketCap":29945362790},{"date":"2021-06-25","current":-130.026413,"twenty":-227.457657,"median":-161.647807,"eighty":-112.818218,"marketCap":29978239675},{"date":"2021-07-02","current":-127.614115,"twenty":-226.407512,"median":-161.371283,"eighty":-113.071755,"marketCap":29422072370},{"date":"2021-07-09","current":-135.344163,"twenty":-225.729524,"median":-160.850311,"eighty":-113.236636,"marketCap":31204273513},{"date":"2021-07-16","current":-131.404869,"twenty":-225.501071,"median":-160.303011,"eighty":-113.325791,"marketCap":30296049564},{"date":"2021-07-23","current":-141.838354,"twenty":-225.014689,"median":-159.835903,"eighty":-113.529517,"marketCap":32701541653},{"date":"2021-07-30","current":-140.168759,"twenty":-224.380917,"median":-159.677395,"eighty":-114.133385,"marketCap":32316608124},{"date":"2021-08-06","current":-143.816913,"twenty":-222.96967,"median":-159.315337,"eighty":-114.43547,"marketCap":33157708433},{"date":"2021-08-13","current":-145.658815,"twenty":-221.8532,"median":-158.84472,"eighty":-114.498878,"marketCap":33582368198},{"date":"2021-08-20","current":-146.401518,"twenty":-221.064671,"median":-158.474952,"eighty":-114.504536,"marketCap":33753601974},{"date":"2021-08-27","current":-162.639966,"twenty":-220.81411,"median":-158.467068,"eighty":-114.511182,"marketCap":37497457258},{"date":"2021-09-03","current":-170.76216,"twenty":-220.051373,"median":-158.676232,"eighty":-114.534499,"marketCap":39370069835},{"date":"2021-09-10","current":-141.488795,"twenty":-219.837753,"median":-158.676232,"eighty":-114.642999,"marketCap":37074167363},{"date":"2021-09-17","current":-145.95316,"twenty":-219.641061,"median":-158.467068,"eighty":-114.876644,"marketCap":38243960522},{"date":"2021-09-24","current":-148.245756,"twenty":-218.983786,"median":-157.756704,"eighty":-115.158406,"marketCap":38844687320},{"date":"2021-10-01","current":-139.334809,"twenty":-218.387073,"median":-157.132402,"eighty":-115.50136,"marketCap":36509760759},{"date":"2021-10-08","current":-141.187947,"twenty":-217.497981,"median":-156.567526,"eighty":-115.660674,"marketCap":36995336693},{"date":"2021-10-15","current":-154.975295,"twenty":-216.70165,"median":-156.339881,"eighty":-115.812525,"marketCap":40608021638},{"date":"2021-10-22","current":-163.007325,"twenty":-216.283698,"median":-156.567526,"eighty":-115.933201,"marketCap":42712646470},{"date":"2021-10-29","current":-168.826179,"twenty":-216.134089,"median":-157.132402,"eighty":-116.161575,"marketCap":44237354901},{"date":"2021-11-05","current":-179.219637,"twenty":-215.950837,"median":-157.606751,"eighty":-116.391403,"marketCap":46960742208},{"date":"2021-11-12","current":-184.821409,"twenty":-215.542006,"median":-158.053431,"eighty":-116.489731,"marketCap":48428568887},{"date":"2021-11-19","current":-195.257224,"twenty":-214.677184,"median":-158.474952,"eighty":-116.640475,"marketCap":51163055073},{"date":"2021-11-26","current":-178.377783,"twenty":-213.208109,"median":-158.676232,"eighty":-116.723228,"marketCap":46740151998},{"date":"2021-12-03","current":-145.96849,"twenty":-211.608531,"median":-158.649831,"eighty":-116.84783,"marketCap":43472919646},{"date":"2021-12-10","current":-143.809677,"twenty":-211.49102,"median":-158.459185,"eighty":-117.185277,"marketCap":42829973354},{"date":"2021-12-17","current":-143.395769,"twenty":-211.432264,"median":-157.777032,"eighty":-117.527555,"marketCap":42706701476},{"date":"2021-12-23","current":-151.923224,"twenty":-211.052185,"median":-157.606437,"eighty":-117.705084,"marketCap":45246382317},{"date":"2021-12-31","current":-151.137739,"twenty":-209.734003,"median":-156.729162,"eighty":-117.719286,"marketCap":45012445913},{"date":"2022-01-07","current":-123.010777,"twenty":-209.693364,"median":-156.498253,"eighty":-117.736563,"marketCap":36635561508},{"date":"2022-01-14","current":-119.817096,"twenty":-209.298489,"median":-156.301981,"eighty":-117.769917,"marketCap":35684406908},{"date":"2022-01-21","current":-113.796609,"twenty":-208.359002,"median":-156.201617,"eighty":-117.760221,"marketCap":33891361417},{"date":"2022-01-28","current":-112.272674,"twenty":-208.278698,"median":-156.139512,"eighty":-117.411095,"marketCap":33437496777},{"date":"2022-02-04","current":-121.811383,"twenty":-207.65452,"median":-155.99249,"eighty":-117.411095,"marketCap":36278353227},{"date":"2022-02-11","current":-128.405697,"twenty":-207.386145,"median":-155.693899,"eighty":-117.702244,"marketCap":38242298367},{"date":"2022-02-18","current":-120.042865,"twenty":-206.802874,"median":-155.355256,"eighty":-117.716446,"marketCap":35751646114},{"date":"2022-02-25","current":-93.972902,"twenty":-206.735662,"median":-155.205165,"eighty":-117.335822,"marketCap":31077120486},{"date":"2022-03-04","current":-95.518996,"twenty":-205.916541,"median":-155.07903,"eighty":-116.503038,"marketCap":31588418614},{"date":"2022-03-11","current":-85.810847,"twenty":-205.711735,"median":-154.931861,"eighty":-115.861578,"marketCap":28377904483},{"date":"2022-03-18","current":-95.013094,"twenty":-205.642697,"median":-154.495207,"eighty":-115.193549,"marketCap":31421115180},{"date":"2022-03-25","current":-98.259691,"twenty":-205.478312,"median":-154.154531,"eighty":-114.511182,"marketCap":32494774587},{"date":"2022-04-01","current":-105.038722,"twenty":-205.395995,"median":-153.365781,"eighty":-114.365874,"marketCap":34736620576},{"date":"2022-04-08","current":-96.753714,"twenty":-205.376622,"median":-152.684457,"eighty":-113.325791,"marketCap":31996743351},{"date":"2022-04-14","current":-98.481535,"twenty":-205.072166,"median":-152.522113,"eighty":-112.76934,"marketCap":32568138962},{"date":"2022-04-22","current":-88.084745,"twenty":-204.568374,"median":-152.13776,"eighty":-111.327077,"marketCap":29129889323},{"date":"2022-04-29","current":-86.493443,"twenty":-204.205912,"median":-151.953909,"eighty":-110.31398,"marketCap":28603641020},{"date":"2022-05-06","current":-73.780093,"twenty":-203.577805,"median":-151.785425,"eighty":-108.943329,"marketCap":24399298007},{"date":"2022-05-13","current":-65.371364,"twenty":-203.120092,"median":-151.597863,"eighty":-108.741948,"marketCap":21618506035},{"date":"2022-05-20","current":-58.400352,"twenty":-203.01347,"median":-151.190697,"eighty":-108.076002,"marketCap":19313171645},{"date":"2022-05-27","current":-60.414062,"twenty":-202.931134,"median":-150.352903,"eighty":-107.375935,"marketCap":22573653760},{"date":"2022-06-03","current":-59.254867,"twenty":-202.758574,"median":-150.208712,"eighty":-106.777983,"marketCap":22140521778},{"date":"2022-06-10","current":-58.320853,"twenty":-202.392088,"median":-149.417006,"eighty":-105.930374,"marketCap":21791528578},{"date":"2022-06-17","current":-54.755768,"twenty":-202.104635,"median":-148.670454,"eighty":-105.002113,"marketCap":20459437872},{"date":"2022-06-24","current":-64.854946,"twenty":-201.988884,"median":-148.261641,"eighty":-104.47809,"marketCap":24232985559},{"date":"2022-07-01","current":-58.98907,"twenty":-201.640076,"median":-147.892225,"eighty":-103.627103,"marketCap":22041206922},{"date":"2022-07-08","current":-63.362849,"twenty":-201.247086,"median":-147.505719,"eighty":-103.041261,"marketCap":23675465168},{"date":"2022-07-15","current":-56.692076,"twenty":-201.012259,"median":-147.310586,"eighty":-102.520899,"marketCap":21182937617},{"date":"2022-07-22","current":-60.720357,"twenty":-200.811463,"median":-147.099984,"eighty":-102.251024,"marketCap":22688100811},{"date":"2022-07-29","current":-58.871373,"twenty":-200.024929,"median":-146.869368,"eighty":-101.809931,"marketCap":21997229486},{"date":"2022-08-05","current":-62.0454,"twenty":-200.005856,"median":-146.578578,"eighty":-101.300967,"marketCap":23183201616},{"date":"2022-08-12","current":-69.342625,"twenty":-199.737481,"median":-145.989273,"eighty":-101.096829,"marketCap":25909802614},{"date":"2022-08-19","current":-63.108471,"twenty":-199.535578,"median":-145.823077,"eighty":-100.557254,"marketCap":23580417162},{"date":"2022-08-26","current":-61.198739,"twenty":-199.453798,"median":-145.593458,"eighty":-99.565156,"marketCap":22866847807},{"date":"2022-09-02","current":-55.097469,"twenty":-199.368467,"median":-145.201345,"eighty":-99.085684,"marketCap":20587114298},{"date":"2022-09-09","current":-68.336382,"twenty":-199.046418,"median":-144.662758,"eighty":-98.751616,"marketCap":26670186660},{"date":"2022-09-16","current":-62.12486,"twenty":-198.749524,"median":-144.546968,"eighty":-97.761272,"marketCap":24245966191},{"date":"2022-09-23","current":-58.166228,"twenty":-198.602551,"median":-144.461087,"eighty":-97.565063,"marketCap":22700999320},{"date":"2022-09-30","current":-60.248176,"twenty":-198.537786,"median":-144.345717,"eighty":-96.687026,"marketCap":23513537452},{"date":"2022-10-07","current":-62.344784,"twenty":-198.253295,"median":-144.147231,"eighty":-95.936526,"marketCap":24331797683},{"date":"2022-10-14","current":-49.596524,"twenty":-197.947188,"median":-143.899044,"eighty":-95.46374,"marketCap":19356432151},{"date":"2022-10-21","current":-55.156935,"twenty":-197.837811,"median":-143.766422,"eighty":-95.128041,"marketCap":21526538394},{"date":"2022-10-28","current":-56.432494,"twenty":-197.583778,"median":-143.395769,"eighty":-94.463824,"marketCap":22024361052},{"date":"2022-11-04","current":-44.351337,"twenty":-197.520054,"median":-142.978658,"eighty":-93.601635,"marketCap":17309351048},{"date":"2022-11-11","current":-52.118319,"twenty":-197.418401,"median":-142.936473,"eighty":-92.644983,"marketCap":20340633268},{"date":"2022-11-18","current":-50.850091,"twenty":-197.259095,"median":-142.894398,"eighty":-91.632278,"marketCap":19845671660},{"date":"2022-11-25","current":-51.2694,"twenty":-197.200123,"median":-142.668399,"eighty":-91.050578,"marketCap":20009318846},{"date":"2022-12-02","current":-50.59805,"twenty":-197.152824,"median":-142.209615,"eighty":-90.443114,"marketCap":18601816489},{"date":"2022-12-09","current":-45.977481,"twenty":-197.062117,"median":-141.998269,"eighty":-89.58425,"marketCap":16903115126},{"date":"2022-12-16","current":-44.800683,"twenty":-196.793494,"median":-141.838354,"eighty":-89.145248,"marketCap":16470478445},{"date":"2022-12-23","current":-42.67068,"twenty":-196.427594,"median":-141.35164,"eighty":-88.677493,"marketCap":15687406053},{"date":"2022-12-30","current":-43.894549,"twenty":-196.201471,"median":-141.011083,"eighty":-88.180308,"marketCap":16137348201},{"date":"2023-01-06","current":-40.779958,"twenty":-196.046975,"median":-140.452652,"eighty":-87.42038,"marketCap":14992303118},{"date":"2023-01-13","current":-42.090126,"twenty":-195.902765,"median":-140.024973,"eighty":-86.601869,"marketCap":15473971957},{"date":"2023-01-20","current":-45.942177,"twenty":-195.861229,"median":-139.91193,"eighty":-86.356608,"marketCap":16890136026},{"date":"2023-01-27","current":-50.021742,"twenty":-195.754904,"median":-139.493899,"eighty":-84.865284,"marketCap":18389943187},{"date":"2023-02-03","current":-52.951968,"twenty":-195.621691,"median":-139.133639,"eighty":-80.85776,"marketCap":19467208522},{"date":"2023-02-10","current":-52.51263,"twenty":-195.606955,"median":-138.977563,"eighty":-74.874007,"marketCap":19305690828},{"date":"2023-02-17","current":-51.916386,"twenty":-195.431594,"median":-138.771478,"eighty":-73.208691,"marketCap":19086488243},{"date":"2023-02-24","current":-51.339755,"twenty":-195.318372,"median":-138.457572,"eighty":-71.953571,"marketCap":18874496269},{"date":"2023-03-03","current":-52.963809,"twenty":-195.263793,"median":-137.882673,"eighty":-70.819056,"marketCap":17195865947},{"date":"2023-03-10","current":-47.133458,"twenty":-194.932839,"median":-137.246056,"eighty":-70.098946,"marketCap":15302914017},{"date":"2023-03-17","current":-47.151337,"twenty":-194.805221,"median":-136.994561,"eighty":-69.224315,"marketCap":15308718821},{"date":"2023-03-24","current":-50.029852,"twenty":-194.805221,"median":-136.994561,"eighty":-68.880472,"marketCap":16243292233},{"date":"2023-03-31","current":-52.220027,"twenty":-194.789713,"median":-136.986122,"eighty":-68.758135,"marketCap":16954380698},{"date":"2023-04-06","current":-45.278514,"twenty":-194.789713,"median":-136.986122,"eighty":-68.660266,"marketCap":14700665623},{"date":"2023-04-14","current":-48.000588,"twenty":-194.805221,"median":-136.994561,"eighty":-68.547568,"marketCap":15584447002},{"date":"2023-04-21","current":-44.916464,"twenty":-194.805221,"median":-136.994561,"eighty":-68.025146,"marketCap":14583118346},{"date":"2023-04-28","current":-41.756355,"twenty":-194.805221,"median":-136.994561,"eighty":-67.573916,"marketCap":13557119274},{"date":"2023-05-05","current":-39.21754,"twenty":-194.805221,"median":-136.994561,"eighty":-67.034919,"marketCap":12732837135},{"date":"2023-05-12","current":-51.589793,"twenty":-194.805221,"median":-136.994561,"eighty":-66.28204,"marketCap":16749761364},{"date":"2023-05-19","current":-55.406955,"twenty":-194.805221,"median":-136.994561,"eighty":-65.347473,"marketCap":17989086976},{"date":"2023-05-26","current":-56.627196,"twenty":-194.805221,"median":-136.994561,"eighty":-64.717382,"marketCap":18385264835},{"date":"2023-06-02","current":-72.79364,"twenty":-194.805221,"median":-136.994561,"eighty":-64.717382,"marketCap":19604273633},{"date":"2023-06-09","current":-80.618179,"twenty":-194.805221,"median":-136.994561,"eighty":-64.717382,"marketCap":21711523621},{"date":"2023-06-16","current":-85.775315,"twenty":-194.805221,"median":-136.994561,"eighty":-64.717382,"marketCap":23100407541},{"date":"2023-06-23","current":-78.462149,"twenty":-194.820728,"median":-137.031624,"eighty":-64.648599,"marketCap":21130876773},{"date":"2023-06-30","current":-78.462149,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":21130876773},{"date":"2023-07-07","current":-76.782829,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":20678614152},{"date":"2023-07-14","current":-78.624664,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":21174644123},{"date":"2023-07-21","current":-80.1198,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":21577303747},{"date":"2023-07-28","current":-84.101413,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":22649603832},{"date":"2023-08-04","current":-81.674525,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":21996011399},{"date":"2023-08-11","current":-78.169622,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":21052095542},{"date":"2023-08-18","current":-73.483779,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":19790136939},{"date":"2023-08-25","current":-75.699397,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":20386831816},{"date":"2023-09-01","current":-84.534786,"twenty":-194.836236,"median":-137.068686,"eighty":-64.579817,"marketCap":22766316766},{"date":"2023-09-08","current":-116.101494,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":23491395871},{"date":"2023-09-15","current":-115.816264,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":23433683724},{"date":"2023-09-22","current":-108.222709,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":21897241734},{"date":"2023-09-29","current":-109.771968,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":22210711221},{"date":"2023-10-06","current":-111.503066,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":22560972900},{"date":"2023-10-13","current":-124.122624,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":25114351112},{"date":"2023-10-20","current":-122.973408,"twenty":-194.836236,"median":-136.994561,"eighty":-64.579817,"marketCap":24881824451},{"date":"2023-10-27","current":-112.455897,"twenty":-195.013935,"median":-137.157371,"eighty":-64.509569,"marketCap":22753763993},{"date":"2023-11-03","current":-115.78717,"twenty":-195.013935,"median":-137.157371,"eighty":-64.509569,"marketCap":23427796973},{"date":"2023-11-10","current":-124.158992,"twenty":-195.013935,"median":-137.157371,"eighty":-64.509569,"marketCap":25121709551},{"date":"2023-11-17","current":-135.418401,"twenty":-195.013935,"median":-137.157371,"eighty":-64.509569,"marketCap":27399882157},{"date":"2023-11-24","current":-141.54632,"twenty":-195.013935,"median":-138.197425,"eighty":-64.509569,"marketCap":28639774574},{"date":"2023-12-01","current":-174.752652,"twenty":-195.013935,"median":-138.854053,"eighty":-64.509569,"marketCap":29298330683},{"date":"2023-12-08","current":-176.993998,"twenty":-194.932839,"median":-139.126537,"eighty":-64.510302,"marketCap":29674105672},{"date":"2023-12-15","current":-191.459641,"twenty":-194.932839,"median":-139.126537,"eighty":-64.510302,"marketCap":32099357498},{"date":"2023-12-22","current":-195.821452,"twenty":-195.609902,"median":-139.334809,"eighty":-64.510302,"marketCap":32830641381},{"date":"2023-12-29","current":-198.573021,"twenty":-195.837363,"median":-139.338841,"eighty":-64.509569,"marketCap":33291958395},{"date":"2024-01-05","current":-186.089215,"twenty":-195.845318,"median":-139.334809,"eighty":-64.508836,"marketCap":31198973486},{"date":"2024-01-12","current":-202.182796,"twenty":-196.100224,"median":-139.334809,"eighty":-64.508836,"marketCap":33897158851},{"date":"2024-01-19","current":-201.643099,"twenty":-196.849824,"median":-139.260447,"eighty":-64.508103,"marketCap":33806675449},{"date":"2024-01-26","current":-210.835639,"twenty":-197.326146,"median":-139.334809,"eighty":-64.508836,"marketCap":35347859943},{"date":"2024-02-02","current":-210.6233,"twenty":-198.065979,"median":-139.334809,"eighty":-64.508836,"marketCap":35312259916},{"date":"2024-02-09","current":-220.665198,"twenty":-198.64899,"median":-139.334809,"eighty":-64.508836,"marketCap":36995844517},{"date":"2024-02-16","current":-223.983006,"twenty":-199.400815,"median":-139.334809,"eighty":-64.508836,"marketCap":37552094936},{"date":"2024-02-23","current":-200.085941,"twenty":-199.65672,"median":-139.334809,"eighty":-64.508836,"marketCap":33545608586},{"date":"2024-03-01","current":-258.828341,"twenty":-200.12487,"median":-139.338841,"eighty":-64.509569,"marketCap":35892243686},{"date":"2024-03-08","current":-217.505443,"twenty":-200.12487,"median":-139.338841,"eighty":-64.509569,"marketCap":30161914829},{"date":"2024-03-15","current":-214.868621,"twenty":-200.12487,"median":-139.338841,"eighty":-64.509569,"marketCap":29796261368},{"date":"2024-03-22","current":-214.047315,"twenty":-200.12487,"median":-139.338841,"eighty":-64.509569,"marketCap":29682369306},{"date":"2024-03-28","current":-209.087063,"twenty":-200.12487,"median":-139.338841,"eighty":-64.509569,"marketCap":28994521196},{"date":"2024-04-05","current":-196.691835,"twenty":-200.0173,"median":-139.334809,"eighty":-64.508836,"marketCap":27275650211},{"date":"2024-04-12","current":-199.685278,"twenty":-199.502866,"median":-139.334809,"eighty":-64.508836,"marketCap":27690756805},{"date":"2024-04-19","current":-186.922624,"twenty":-198.894874,"median":-139.334809,"eighty":-64.508836,"marketCap":25920934108},{"date":"2024-04-26","current":-188.911048,"twenty":-198.575545,"median":-139.338841,"eighty":-64.509569,"marketCap":26196672784},{"date":"2024-05-03","current":-190.596885,"twenty":-198.15138,"median":-139.338841,"eighty":-64.509569,"marketCap":26430451227},{"date":"2024-05-10","current":-185.831152,"twenty":-197.443605,"median":-139.338841,"eighty":-64.509569,"marketCap":25769577552},{"date":"2024-05-17","current":-193.77404,"twenty":-196.946559,"median":-139.338841,"eighty":-64.509569,"marketCap":26871033676},{"date":"2024-05-24","current":-185.777119,"twenty":-196.120497,"median":-139.338841,"eighty":-64.509569,"marketCap":25762084654},{"date":"2024-05-31","current":-169.286171,"twenty":-195.881997,"median":-139.338841,"eighty":-64.509569,"marketCap":23475251940},{"date":"2024-06-07","current":-364.807592,"twenty":-195.837363,"median":-139.338841,"eighty":-64.509569,"marketCap":26814087645},{"date":"2024-06-14","current":-372.310171,"twenty":-195.794833,"median":-139.334809,"eighty":-64.508836,"marketCap":27365542201},{"date":"2024-06-21","current":-367.230877,"twenty":-195.752093,"median":-139.260447,"eighty":-64.508103,"marketCap":26992203956},{"date":"2024-06-28","current":-389.069784,"twenty":-195.612849,"median":-139.133639,"eighty":-64.351259,"marketCap":28597407260},{"date":"2024-07-05","current":-407.988611,"twenty":-195.612849,"median":-139.133639,"eighty":-64.351259,"marketCap":29987978860},{"date":"2024-07-12","current":-402.888753,"twenty":-195.612849,"median":-139.133639,"eighty":-64.351259,"marketCap":29613129125},{"date":"2024-07-15","current":-415.18599,"twenty":-195.612849,"median":-139.133639,"eighty":-64.351259,"marketCap":30517000665},{"date":"2024-08-02","current":-358.717405,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":26366446736},{"date":"2024-08-09","current":-353.103449,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":25953809728},{"date":"2024-08-16","current":-391.414073,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":28769717219},{"date":"2024-08-23","current":-406.713646,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":29894266426},{"date":"2024-08-30","current":-405.623757,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":29814157410},{"date":"2024-09-06","current":-424.980754,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":24523939365},{"date":"2024-09-13","current":-440.536664,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":25421608733},{"date":"2024-09-20","current":-456.048332,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":26316725062},{"date":"2024-09-27","current":-451.688153,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":26065116554},{"date":"2024-10-04","current":-448.25286,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":25866879548},{"date":"2024-10-11","current":-516.615187,"twenty":-193.900343,"median":-138.430045,"eighty":-63.841231,"marketCap":29811795977},{"date":"2024-10-18","current":-498.804515,"twenty":-194.166227,"median":-138.430045,"eighty":-63.841231,"marketCap":28784013343},{"date":"2024-10-25","current":-486.041081,"twenty":-195.290067,"median":-138.430045,"eighty":-63.841231,"marketCap":28047486619},{"date":"2024-10-31","current":-493.5723,"twenty":-195.74085,"median":-138.430045,"eighty":-63.841231,"marketCap":28482083133},{"date":"2024-11-08","current":-519.812652,"twenty":-196.050835,"median":-138.402517,"eighty":-63.80858,"marketCap":29996308883},{"date":"2024-11-15","current":-550.968115,"twenty":-196.733637,"median":-138.402517,"eighty":-63.80858,"marketCap":31794166042},{"date":"2024-11-22","current":-547.797075,"twenty":-197.936058,"median":-138.402517,"eighty":-63.80858,"marketCap":31611178036},{"date":"2024-11-29","current":-549.273212,"twenty":-198.14025,"median":-138.402517,"eighty":-63.80858,"marketCap":31696359976},{"date":"2024-12-06","current":-869.72805,"twenty":-198.537777,"median":-138.402517,"eighty":-63.80858,"marketCap":31548515275},{"date":"2024-12-13","current":-872.900541,"twenty":-199.044814,"median":-138.402517,"eighty":-63.80858,"marketCap":31663594242},{"date":"2024-12-20","current":-774.976295,"twenty":-199.695719,"median":-138.402517,"eighty":-63.80858,"marketCap":28111490119},{"date":"2024-12-27","current":-793.672846,"twenty":-200.105406,"median":-138.402517,"eighty":-63.80858,"marketCap":28789688833},{"date":"2025-01-03","current":-768.419812,"twenty":-201.265408,"median":-138.402517,"eighty":-63.80858,"marketCap":27873660254},{"date":"2025-01-10","current":-792.19235,"twenty":-202.104033,"median":-138.197425,"eighty":-63.775928,"marketCap":28735985315},{"date":"2025-01-17","current":-793.334447,"twenty":-203.120092,"median":-138.197425,"eighty":-63.775928,"marketCap":28777413743},{"date":"2025-01-24","current":-815.118891,"twenty":-204.12853,"median":-138.197425,"eighty":-63.775928,"marketCap":29567622652},{"date":"2025-01-31","current":-857.96868,"twenty":-205.429172,"median":-138.197425,"eighty":-63.775928,"marketCap":31121955903},{"date":"2025-02-07","current":-863.890665,"twenty":-207.854036,"median":-138.197425,"eighty":-63.775928,"marketCap":31336769975},{"date":"2025-02-14","current":-908.770849,"twenty":-208.740075,"median":-138.197425,"eighty":-63.775928,"marketCap":32964753765},{"date":"2025-02-21","current":-875.480835,"twenty":-209.593607,"median":-138.430045,"eighty":-63.775928,"marketCap":31757191802},{"date":"2025-02-28","current":-812.284798,"twenty":-210.644236,"median":-138.998767,"eighty":-63.775928,"marketCap":29464818774},{"date":"2025-03-04","current":-798.579634,"twenty":-210.927675,"median":-139.186084,"eighty":-63.743277,"marketCap":28967677636}],"customCompares":[{"symbol":"ZS","name":"Zscaler Inc.","items":[{"date":"2020-03-06","value":-100.227078,"marketCap":6388674388},{"date":"2020-03-13","value":-85.007335,"marketCap":5418537560},{"date":"2020-03-20","value":-108.851598,"marketCap":6938418590},{"date":"2020-03-27","value":-118.9778,"marketCap":7583882959},{"date":"2020-04-03","value":-128.657557,"marketCap":8200889981},{"date":"2020-04-09","value":-127.013825,"marketCap":8096115204},{"date":"2020-04-17","value":-137.992332,"marketCap":8795907236},{"date":"2020-04-24","value":-136.977683,"marketCap":8731231447},{"date":"2020-05-01","value":-135.658638,"marketCap":8647152922},{"date":"2020-05-08","value":-150.208712,"marketCap":9574603729},{"date":"2020-05-15","value":-155.018151,"marketCap":9881166967},{"date":"2020-05-22","value":-156.134265,"marketCap":9952310334},{"date":"2020-05-29","value":-179.101622,"marketCap":12688096187},{"date":"2020-06-05","value":-182.964684,"marketCap":12961767109},{"date":"2020-06-12","value":-188.786539,"marketCap":13374204770},{"date":"2020-06-19","value":-200.024929,"marketCap":14170366076},{"date":"2020-06-26","value":-195.290067,"marketCap":13834934182},{"date":"2020-07-02","value":-203.046398,"marketCap":14384416001},{"date":"2020-07-10","value":-231.197646,"marketCap":16378734816},{"date":"2020-07-17","value":-221.654225,"marketCap":15702650296},{"date":"2020-07-24","value":-224.251952,"marketCap":15886681024},{"date":"2020-07-31","value":-239.230331,"marketCap":16947794372},{"date":"2020-08-07","value":-231.860895,"marketCap":16425721384},{"date":"2020-08-14","value":-226.407512,"marketCap":16039387373},{"date":"2020-08-21","value":-249.1238,"marketCap":17648677359},{"date":"2020-08-28","value":-260.012142,"marketCap":18420040199},{"date":"2020-09-04","value":-247.502524,"marketCap":17533821301},{"date":"2020-09-11","value":-145.692994,"marketCap":16771594739},{"date":"2020-09-18","value":-149.051453,"marketCap":17158207073},{"date":"2020-09-25","value":-159.638609,"marketCap":18376958110},{"date":"2020-10-02","value":-164.00278,"marketCap":18879344034},{"date":"2020-10-09","value":-175.444298,"marketCap":20196445754},{"date":"2020-10-16","value":-178.780926,"marketCap":20580545045},{"date":"2020-10-23","value":-169.775493,"marketCap":19543875679},{"date":"2020-10-30","value":-156.729162,"marketCap":18042034161},{"date":"2020-11-06","value":-173.250667,"marketCap":19943923729},{"date":"2020-11-13","value":-152.307263,"marketCap":17533002921},{"date":"2020-11-20","value":-165.111141,"marketCap":19006934110},{"date":"2020-11-27","value":-174.527245,"marketCap":20090878294},{"date":"2020-12-04","value":-158.459185,"marketCap":24251544354},{"date":"2020-12-11","value":-159.500028,"marketCap":24410841252},{"date":"2020-12-18","value":-171.749027,"marketCap":26285501536},{"date":"2020-12-24","value":-179.982248,"marketCap":27545563102},{"date":"2020-12-31","value":-175.107199,"marketCap":26799456360},{"date":"2021-01-08","value":-173.05547,"marketCap":26485447408},{"date":"2021-01-15","value":-185.058962,"marketCap":28322533971},{"date":"2021-01-22","value":-190.582849,"marketCap":29167942689},{"date":"2021-01-29","value":-175.098431,"marketCap":26798114442},{"date":"2021-02-05","value":-190.074301,"marketCap":29090111410},{"date":"2021-02-12","value":-198.579332,"marketCap":30391772452},{"date":"2021-02-19","value":-198.184769,"marketCap":30331386115},{"date":"2021-02-26","value":-143.723167,"marketCap":27513357055},{"date":"2021-03-05","value":-124.53359,"marketCap":23839838661},{"date":"2021-03-12","value":-131.09509,"marketCap":25095926414},{"date":"2021-03-19","value":-128.929227,"marketCap":24681308703},{"date":"2021-03-26","value":-120.564024,"marketCap":23079932758},{"date":"2021-04-01","value":-124.817637,"marketCap":23894214754},{"date":"2021-04-09","value":-131.400441,"marketCap":25154380714},{"date":"2021-04-16","value":-136.690829,"marketCap":26167135450},{"date":"2021-04-23","value":-135.107263,"marketCap":25863988730},{"date":"2021-04-30","value":-133.246751,"marketCap":25507825320},{"date":"2021-05-07","value":-120.237369,"marketCap":23017400251},{"date":"2021-05-14","value":-117.411095,"marketCap":22476358124},{"date":"2021-05-21","value":-120.777059,"marketCap":23120714828},{"date":"2021-05-28","value":-114.504536,"marketCap":26399593248},{"date":"2021-06-04","value":-110.3953,"marketCap":25452188501},{"date":"2021-06-11","value":-123.460923,"marketCap":28464533093},{"date":"2021-06-18","value":-129.883814,"marketCap":29945362790},{"date":"2021-06-25","value":-130.026413,"marketCap":29978239675},{"date":"2021-07-02","value":-127.614115,"marketCap":29422072370},{"date":"2021-07-09","value":-135.344163,"marketCap":31204273513},{"date":"2021-07-16","value":-131.404869,"marketCap":30296049564},{"date":"2021-07-23","value":-141.838354,"marketCap":32701541653},{"date":"2021-07-30","value":-140.168759,"marketCap":32316608124},{"date":"2021-08-06","value":-143.816913,"marketCap":33157708433},{"date":"2021-08-13","value":-145.658815,"marketCap":33582368198},{"date":"2021-08-20","value":-146.401518,"marketCap":33753601974},{"date":"2021-08-27","value":-162.639966,"marketCap":37497457258},{"date":"2021-09-03","value":-170.76216,"marketCap":39370069835},{"date":"2021-09-10","value":-141.488795,"marketCap":37074167363},{"date":"2021-09-17","value":-145.95316,"marketCap":38243960522},{"date":"2021-09-24","value":-148.245756,"marketCap":38844687320},{"date":"2021-10-01","value":-139.334809,"marketCap":36509760759},{"date":"2021-10-08","value":-141.187947,"marketCap":36995336693},{"date":"2021-10-15","value":-154.975295,"marketCap":40608021638},{"date":"2021-10-22","value":-163.007325,"marketCap":42712646470},{"date":"2021-10-29","value":-168.826179,"marketCap":44237354901},{"date":"2021-11-05","value":-179.219637,"marketCap":46960742208},{"date":"2021-11-12","value":-184.821409,"marketCap":48428568887},{"date":"2021-11-19","value":-195.257224,"marketCap":51163055073},{"date":"2021-11-26","value":-178.377783,"marketCap":46740151998},{"date":"2021-12-03","value":-145.96849,"marketCap":43472919646},{"date":"2021-12-10","value":-143.809677,"marketCap":42829973354},{"date":"2021-12-17","value":-143.395769,"marketCap":42706701476},{"date":"2021-12-23","value":-151.923224,"marketCap":45246382317},{"date":"2021-12-31","value":-151.137739,"marketCap":45012445913},{"date":"2022-01-07","value":-123.010777,"marketCap":36635561508},{"date":"2022-01-14","value":-119.817096,"marketCap":35684406908},{"date":"2022-01-21","value":-113.796609,"marketCap":33891361417},{"date":"2022-01-28","value":-112.272674,"marketCap":33437496777},{"date":"2022-02-04","value":-121.811383,"marketCap":36278353227},{"date":"2022-02-11","value":-128.405697,"marketCap":38242298367},{"date":"2022-02-18","value":-120.042865,"marketCap":35751646114},{"date":"2022-02-25","value":-93.972902,"marketCap":31077120486},{"date":"2022-03-04","value":-95.518996,"marketCap":31588418614},{"date":"2022-03-11","value":-85.810847,"marketCap":28377904483},{"date":"2022-03-18","value":-95.013094,"marketCap":31421115180},{"date":"2022-03-25","value":-98.259691,"marketCap":32494774587},{"date":"2022-04-01","value":-105.038722,"marketCap":34736620576},{"date":"2022-04-08","value":-96.753714,"marketCap":31996743351},{"date":"2022-04-14","value":-98.481535,"marketCap":32568138962},{"date":"2022-04-22","value":-88.084745,"marketCap":29129889323},{"date":"2022-04-29","value":-86.493443,"marketCap":28603641020},{"date":"2022-05-06","value":-73.780093,"marketCap":24399298007},{"date":"2022-05-13","value":-65.371364,"marketCap":21618506035},{"date":"2022-05-20","value":-58.400352,"marketCap":19313171645},{"date":"2022-05-27","value":-60.414062,"marketCap":22573653760},{"date":"2022-06-03","value":-59.254867,"marketCap":22140521778},{"date":"2022-06-10","value":-58.320853,"marketCap":21791528578},{"date":"2022-06-17","value":-54.755768,"marketCap":20459437872},{"date":"2022-06-24","value":-64.854946,"marketCap":24232985559},{"date":"2022-07-01","value":-58.98907,"marketCap":22041206922},{"date":"2022-07-08","value":-63.362849,"marketCap":23675465168},{"date":"2022-07-15","value":-56.692076,"marketCap":21182937617},{"date":"2022-07-22","value":-60.720357,"marketCap":22688100811},{"date":"2022-07-29","value":-58.871373,"marketCap":21997229486},{"date":"2022-08-05","value":-62.0454,"marketCap":23183201616},{"date":"2022-08-12","value":-69.342625,"marketCap":25909802614},{"date":"2022-08-19","value":-63.108471,"marketCap":23580417162},{"date":"2022-08-26","value":-61.198739,"marketCap":22866847807},{"date":"2022-09-02","value":-55.097469,"marketCap":20587114298},{"date":"2022-09-09","value":-68.336382,"marketCap":26670186660},{"date":"2022-09-16","value":-62.12486,"marketCap":24245966191},{"date":"2022-09-23","value":-58.166228,"marketCap":22700999320},{"date":"2022-09-30","value":-60.248176,"marketCap":23513537452},{"date":"2022-10-07","value":-62.344784,"marketCap":24331797683},{"date":"2022-10-14","value":-49.596524,"marketCap":19356432151},{"date":"2022-10-21","value":-55.156935,"marketCap":21526538394},{"date":"2022-10-28","value":-56.432494,"marketCap":22024361052},{"date":"2022-11-04","value":-44.351337,"marketCap":17309351048},{"date":"2022-11-11","value":-52.118319,"marketCap":20340633268},{"date":"2022-11-18","value":-50.850091,"marketCap":19845671660},{"date":"2022-11-25","value":-51.2694,"marketCap":20009318846},{"date":"2022-12-02","value":-50.59805,"marketCap":18601816489},{"date":"2022-12-09","value":-45.977481,"marketCap":16903115126},{"date":"2022-12-16","value":-44.800683,"marketCap":16470478445},{"date":"2022-12-23","value":-42.67068,"marketCap":15687406053},{"date":"2022-12-30","value":-43.894549,"marketCap":16137348201},{"date":"2023-01-06","value":-40.779958,"marketCap":14992303118},{"date":"2023-01-13","value":-42.090126,"marketCap":15473971957},{"date":"2023-01-20","value":-45.942177,"marketCap":16890136026},{"date":"2023-01-27","value":-50.021742,"marketCap":18389943187},{"date":"2023-02-03","value":-52.951968,"marketCap":19467208522},{"date":"2023-02-10","value":-52.51263,"marketCap":19305690828},{"date":"2023-02-17","value":-51.916386,"marketCap":19086488243},{"date":"2023-02-24","value":-51.339755,"marketCap":18874496269},{"date":"2023-03-03","value":-52.963809,"marketCap":17195865947},{"date":"2023-03-10","value":-47.133458,"marketCap":15302914017},{"date":"2023-03-17","value":-47.151337,"marketCap":15308718821},{"date":"2023-03-24","value":-50.029852,"marketCap":16243292233},{"date":"2023-03-31","value":-52.220027,"marketCap":16954380698},{"date":"2023-04-06","value":-45.278514,"marketCap":14700665623},{"date":"2023-04-14","value":-48.000588,"marketCap":15584447002},{"date":"2023-04-21","value":-44.916464,"marketCap":14583118346},{"date":"2023-04-28","value":-41.756355,"marketCap":13557119274},{"date":"2023-05-05","value":-39.21754,"marketCap":12732837135},{"date":"2023-05-12","value":-51.589793,"marketCap":16749761364},{"date":"2023-05-19","value":-55.406955,"marketCap":17989086976},{"date":"2023-05-26","value":-56.627196,"marketCap":18385264835},{"date":"2023-06-02","value":-72.79364,"marketCap":19604273633},{"date":"2023-06-09","value":-80.618179,"marketCap":21711523621},{"date":"2023-06-16","value":-85.775315,"marketCap":23100407541},{"date":"2023-06-23","value":-78.462149,"marketCap":21130876773},{"date":"2023-06-30","value":-78.462149,"marketCap":21130876773},{"date":"2023-07-07","value":-76.782829,"marketCap":20678614152},{"date":"2023-07-14","value":-78.624664,"marketCap":21174644123},{"date":"2023-07-21","value":-80.1198,"marketCap":21577303747},{"date":"2023-07-28","value":-84.101413,"marketCap":22649603832},{"date":"2023-08-04","value":-81.674525,"marketCap":21996011399},{"date":"2023-08-11","value":-78.169622,"marketCap":21052095542},{"date":"2023-08-18","value":-73.483779,"marketCap":19790136939},{"date":"2023-08-25","value":-75.699397,"marketCap":20386831816},{"date":"2023-09-01","value":-84.534786,"marketCap":22766316766},{"date":"2023-09-08","value":-116.101494,"marketCap":23491395871},{"date":"2023-09-15","value":-115.816264,"marketCap":23433683724},{"date":"2023-09-22","value":-108.222709,"marketCap":21897241734},{"date":"2023-09-29","value":-109.771968,"marketCap":22210711221},{"date":"2023-10-06","value":-111.503066,"marketCap":22560972900},{"date":"2023-10-13","value":-124.122624,"marketCap":25114351112},{"date":"2023-10-20","value":-122.973408,"marketCap":24881824451},{"date":"2023-10-27","value":-112.455897,"marketCap":22753763993},{"date":"2023-11-03","value":-115.78717,"marketCap":23427796973},{"date":"2023-11-10","value":-124.158992,"marketCap":25121709551},{"date":"2023-11-17","value":-135.418401,"marketCap":27399882157},{"date":"2023-11-24","value":-141.54632,"marketCap":28639774574},{"date":"2023-12-01","value":-174.752652,"marketCap":29298330683},{"date":"2023-12-08","value":-176.993998,"marketCap":29674105672},{"date":"2023-12-15","value":-191.459641,"marketCap":32099357498},{"date":"2023-12-22","value":-195.821452,"marketCap":32830641381},{"date":"2023-12-29","value":-198.573021,"marketCap":33291958395},{"date":"2024-01-05","value":-186.089215,"marketCap":31198973486},{"date":"2024-01-12","value":-202.182796,"marketCap":33897158851},{"date":"2024-01-19","value":-201.643099,"marketCap":33806675449},{"date":"2024-01-26","value":-210.835639,"marketCap":35347859943},{"date":"2024-02-02","value":-210.6233,"marketCap":35312259916},{"date":"2024-02-09","value":-220.665198,"marketCap":36995844517},{"date":"2024-02-16","value":-223.983006,"marketCap":37552094936},{"date":"2024-02-23","value":-200.085941,"marketCap":33545608586},{"date":"2024-03-01","value":-258.828341,"marketCap":35892243686},{"date":"2024-03-08","value":-217.505443,"marketCap":30161914829},{"date":"2024-03-15","value":-214.868621,"marketCap":29796261368},{"date":"2024-03-22","value":-214.047315,"marketCap":29682369306},{"date":"2024-03-28","value":-209.087063,"marketCap":28994521196},{"date":"2024-04-05","value":-196.691835,"marketCap":27275650211},{"date":"2024-04-12","value":-199.685278,"marketCap":27690756805},{"date":"2024-04-19","value":-186.922624,"marketCap":25920934108},{"date":"2024-04-26","value":-188.911048,"marketCap":26196672784},{"date":"2024-05-03","value":-190.596885,"marketCap":26430451227},{"date":"2024-05-10","value":-185.831152,"marketCap":25769577552},{"date":"2024-05-17","value":-193.77404,"marketCap":26871033676},{"date":"2024-05-24","value":-185.777119,"marketCap":25762084654},{"date":"2024-05-31","value":-169.286171,"marketCap":23475251940},{"date":"2024-06-07","value":-364.807592,"marketCap":26814087645},{"date":"2024-06-14","value":-372.310171,"marketCap":27365542201},{"date":"2024-06-21","value":-367.230877,"marketCap":26992203956},{"date":"2024-06-28","value":-389.069784,"marketCap":28597407260},{"date":"2024-07-05","value":-407.988611,"marketCap":29987978860},{"date":"2024-07-12","value":-402.888753,"marketCap":29613129125},{"date":"2024-07-15","value":-415.18599,"marketCap":30517000665},{"date":"2024-08-02","value":-358.717405,"marketCap":26366446736},{"date":"2024-08-09","value":-353.103449,"marketCap":25953809728},{"date":"2024-08-16","value":-391.414073,"marketCap":28769717219},{"date":"2024-08-23","value":-406.713646,"marketCap":29894266426},{"date":"2024-08-30","value":-405.623757,"marketCap":29814157410},{"date":"2024-09-06","value":-424.980754,"marketCap":24523939365},{"date":"2024-09-13","value":-440.536664,"marketCap":25421608733},{"date":"2024-09-20","value":-456.048332,"marketCap":26316725062},{"date":"2024-09-27","value":-451.688153,"marketCap":26065116554},{"date":"2024-10-04","value":-448.25286,"marketCap":25866879548},{"date":"2024-10-11","value":-516.615187,"marketCap":29811795977},{"date":"2024-10-18","value":-498.804515,"marketCap":28784013343},{"date":"2024-10-25","value":-486.041081,"marketCap":28047486619},{"date":"2024-10-31","value":-493.5723,"marketCap":28482083133},{"date":"2024-11-08","value":-519.812652,"marketCap":29996308883},{"date":"2024-11-15","value":-550.968115,"marketCap":31794166042},{"date":"2024-11-22","value":-547.797075,"marketCap":31611178036},{"date":"2024-11-29","value":-549.273212,"marketCap":31696359976},{"date":"2024-12-06","value":-869.72805,"marketCap":31548515275},{"date":"2024-12-13","value":-872.900541,"marketCap":31663594242},{"date":"2024-12-20","value":-774.976295,"marketCap":28111490119},{"date":"2024-12-27","value":-793.672846,"marketCap":28789688833},{"date":"2025-01-03","value":-768.419812,"marketCap":27873660254},{"date":"2025-01-10","value":-792.19235,"marketCap":28735985315},{"date":"2025-01-17","value":-793.334447,"marketCap":28777413743},{"date":"2025-01-24","value":-815.118891,"marketCap":29567622652},{"date":"2025-01-31","value":-857.96868,"marketCap":31121955903},{"date":"2025-02-07","value":-863.890665,"marketCap":31336769975},{"date":"2025-02-14","value":-908.770849,"marketCap":32964753765},{"date":"2025-02-21","value":-875.480835,"marketCap":31757191802},{"date":"2025-02-28","value":-812.284798,"marketCap":29464818774},{"date":"2025-03-04","value":-798.579634,"marketCap":28967677636}]},{"symbol":"MSFT","name":"微軟","items":[{"date":"2020-03-06","value":27.726215,"marketCap":1228909015405},{"date":"2020-03-13","value":27.256017,"marketCap":1208068446598},{"date":"2020-03-20","value":23.569942,"marketCap":1044690556823},{"date":"2020-03-27","value":25.689264,"marketCap":1138625237397},{"date":"2020-04-03","value":26.397992,"marketCap":1170038211548},{"date":"2020-04-09","value":28.338844,"marketCap":1256062603231},{"date":"2020-04-17","value":30.648647,"marketCap":1358439995986},{"date":"2020-04-24","value":29.953647,"marketCap":1327635505595},{"date":"2020-05-01","value":28.613694,"marketCap":1323841163918},{"date":"2020-05-08","value":30.27082,"marketCap":1400509744815},{"date":"2020-05-15","value":30.021677,"marketCap":1388982915640},{"date":"2020-05-22","value":30.079046,"marketCap":1391637119726},{"date":"2020-05-29","value":30.036429,"marketCap":1389665425262},{"date":"2020-06-05","value":30.683872,"marketCap":1419620014238},{"date":"2020-06-12","value":30.772383,"marketCap":1423715071971},{"date":"2020-06-19","value":31.986953,"marketCap":1479908364202},{"date":"2020-06-26","value":32.180366,"marketCap":1488856823693},{"date":"2020-07-02","value":33.807988,"marketCap":1564160385346},{"date":"2020-07-10","value":35.022558,"marketCap":1620353677576},{"date":"2020-07-17","value":33.253974,"marketCap":1538528357311},{"date":"2020-07-24","value":34.417522,"marketCap":1524042300000},{"date":"2020-07-31","value":35.036348,"marketCap":1551444528204},{"date":"2020-08-07","value":36.312976,"marketCap":1607974895628},{"date":"2020-08-14","value":35.701152,"marketCap":1580882698121},{"date":"2020-08-21","value":36.405262,"marketCap":1612061428213},{"date":"2020-08-28","value":39.120874,"marketCap":1732311433350},{"date":"2020-09-04","value":36.61547,"marketCap":1621369641323},{"date":"2020-09-11","value":34.868865,"marketCap":1544028228328},{"date":"2020-09-18","value":34.246787,"marketCap":1516481971644},{"date":"2020-09-25","value":35.516579,"marketCap":1572709632951},{"date":"2020-10-02","value":35.238011,"marketCap":1560374358667},{"date":"2020-10-09","value":36.882075,"marketCap":1633175179902},{"date":"2020-10-16","value":37.540043,"marketCap":1662310643702},{"date":"2020-10-23","value":36.930283,"marketCap":1635309878521},{"date":"2020-10-30","value":32.229527,"marketCap":1530773618843},{"date":"2020-11-06","value":35.612139,"marketCap":1691434158184},{"date":"2020-11-13","value":34.464439,"marketCap":1636922982248},{"date":"2020-11-20","value":33.490246,"marketCap":1590652746917},{"date":"2020-11-27","value":34.260686,"marketCap":1627245547407},{"date":"2020-12-04","value":34.122198,"marketCap":1620667915914},{"date":"2020-12-11","value":33.947098,"marketCap":1612351370348},{"date":"2020-12-18","value":34.795537,"marketCap":1652648813863},{"date":"2020-12-24","value":35.457733,"marketCap":1684100477094},{"date":"2020-12-31","value":35.405203,"marketCap":1681605513424},{"date":"2021-01-08","value":34.959494,"marketCap":1660436124711},{"date":"2021-01-15","value":33.849997,"marketCap":1607739467807},{"date":"2021-01-22","value":35.967114,"marketCap":1708294064195},{"date":"2021-01-29","value":34.096519,"marketCap":1749492369313},{"date":"2021-02-05","value":35.601728,"marketCap":1826724658767},{"date":"2021-02-12","value":36.011839,"marketCap":1847767440757},{"date":"2021-02-19","value":35.420926,"marketCap":1817447733373},{"date":"2021-02-26","value":34.158256,"marketCap":1752660099935},{"date":"2021-03-05","value":34.043601,"marketCap":1746777171637},{"date":"2021-03-12","value":34.653622,"marketCap":1778077367070},{"date":"2021-03-19","value":33.85986,"marketCap":1737349401928},{"date":"2021-03-26","value":34.760927,"marketCap":1783583184580},{"date":"2021-04-01","value":35.623777,"marketCap":1827855991132},{"date":"2021-04-09","value":37.608184,"marketCap":1929675903986},{"date":"2021-04-16","value":38.32698,"marketCap":1966557339087},{"date":"2021-04-23","value":38.387247,"marketCap":1969649647552},{"date":"2021-04-30","value":33.907212,"marketCap":1899312470271},{"date":"2021-05-07","value":33.94486,"marketCap":1901421311145},{"date":"2021-05-14","value":33.365353,"marketCap":1868960224830},{"date":"2021-05-21","value":32.964673,"marketCap":1846516132668},{"date":"2021-05-28","value":33.571071,"marketCap":1880483533893},{"date":"2021-06-04","value":33.720317,"marketCap":1888843581645},{"date":"2021-06-11","value":34.674958,"marketCap":1942317760957},{"date":"2021-06-18","value":34.882021,"marketCap":1953916385765},{"date":"2021-06-25","value":35.633632,"marketCap":1996017887506},{"date":"2021-07-02","value":37.331816,"marketCap":2091141674085},{"date":"2021-07-09","value":37.370808,"marketCap":2093325830704},{"date":"2021-07-16","value":37.748631,"marketCap":2114489555193},{"date":"2021-07-23","value":38.947982,"marketCap":2181671200188},{"date":"2021-07-30","value":34.944226,"marketCap":2141067665467},{"date":"2021-08-06","value":35.502284,"marketCap":2175260420646},{"date":"2021-08-13","value":35.918067,"marketCap":2200735901976},{"date":"2021-08-20","value":37.329769,"marketCap":2287232300241},{"date":"2021-08-27","value":36.760673,"marketCap":2252363204850},{"date":"2021-09-03","value":36.934836,"marketCap":2263034350422},{"date":"2021-09-10","value":36.268846,"marketCap":2222228490946},{"date":"2021-09-17","value":36.779071,"marketCap":2253490438537},{"date":"2021-09-24","value":36.715293,"marketCap":2249582695088},{"date":"2021-10-01","value":35.45813,"marketCap":2172555059796},{"date":"2021-10-08","value":36.163367,"marketCap":2215765684472},{"date":"2021-10-15","value":37.276647,"marketCap":2283977452235},{"date":"2021-10-22","value":37.8832,"marketCap":2321141544107},{"date":"2021-10-29","value":36.677761,"marketCap":2489796474839},{"date":"2021-11-05","value":37.168833,"marketCap":2523131908010},{"date":"2021-11-12","value":37.24183,"marketCap":2528087175103},{"date":"2021-11-19","value":37.948576,"marketCap":2576063170140},{"date":"2021-11-26","value":36.463194,"marketCap":2475230992777},{"date":"2021-12-03","value":35.72548,"marketCap":2425152763216},{"date":"2021-12-10","value":37.885533,"marketCap":2571783621287},{"date":"2021-12-17","value":35.812855,"marketCap":2431084067767},{"date":"2021-12-23","value":37.017309,"marketCap":2512845974802},{"date":"2021-12-31","value":37.19759,"marketCap":2525083982926},{"date":"2022-01-07","value":34.733382,"marketCap":2357806178633},{"date":"2022-01-14","value":34.308671,"marketCap":2328975533728},{"date":"2022-01-21","value":32.741444,"marketCap":2222587450837},{"date":"2022-01-28","value":32.464481,"marketCap":2310984045095},{"date":"2022-02-04","value":32.220149,"marketCap":2293591314982},{"date":"2022-02-11","value":31.072213,"marketCap":2211875470917},{"date":"2022-02-18","value":30.323421,"marketCap":2158572750614},{"date":"2022-02-25","value":31.311278,"marketCap":2228893357708},{"date":"2022-03-04","value":30.52668,"marketCap":2173041702820},{"date":"2022-03-11","value":29.495643,"marketCap":2099647380489},{"date":"2022-03-18","value":31.639862,"marketCap":2252283580964},{"date":"2022-03-25","value":31.982137,"marketCap":2276648396855},{"date":"2022-04-01","value":32.586646,"marketCap":2319680410151},{"date":"2022-04-08","value":31.275471,"marketCap":2226344423123},{"date":"2022-04-14","value":29.470368,"marketCap":2097848132547},{"date":"2022-04-22","value":28.859539,"marketCap":2054366307264},{"date":"2022-04-29","value":28.646092,"marketCap":2075581275625},{"date":"2022-05-06","value":28.358104,"marketCap":2054714773178},{"date":"2022-05-13","value":26.953256,"marketCap":1952925132211},{"date":"2022-05-20","value":26.069678,"marketCap":1888904608575},{"date":"2022-05-27","value":28.204303,"marketCap":2043571013807},{"date":"2022-06-03","value":27.87193,"marketCap":2019488527112},{"date":"2022-06-10","value":26.114064,"marketCap":1892120592823},{"date":"2022-06-17","value":25.56286,"marketCap":1852182555882},{"date":"2022-06-24","value":27.632455,"marketCap":2002137170239},{"date":"2022-07-01","value":26.794295,"marketCap":1941407421183},{"date":"2022-07-08","value":27.628326,"marketCap":2001838008914},{"date":"2022-07-15","value":26.499081,"marketCap":1920017386417},{"date":"2022-07-22","value":26.874808,"marketCap":1947241067028},{"date":"2022-07-29","value":28.784522,"marketCap":2093728564145},{"date":"2022-08-05","value":29.007014,"marketCap":2109912189507},{"date":"2022-08-12","value":29.929792,"marketCap":2177033216355},{"date":"2022-08-19","value":29.339214,"marketCap":2134075759172},{"date":"2022-08-26","value":27.487506,"marketCap":1999386231964},{"date":"2022-09-02","value":26.25406,"marketCap":1909667792744},{"date":"2022-09-09","value":27.115319,"marketCap":1972314084469},{"date":"2022-09-16","value":25.09341,"marketCap":1825244456753},{"date":"2022-09-23","value":24.394149,"marketCap":1774381634186},{"date":"2022-09-30","value":23.879444,"marketCap":1736943016988},{"date":"2022-10-07","value":24.016836,"marketCap":1746936592097},{"date":"2022-10-14","value":23.43446,"marketCap":1704575766264},{"date":"2022-10-21","value":24.824779,"marketCap":1805704780048},{"date":"2022-10-28","value":25.194323,"marketCap":1758286580475},{"date":"2022-11-04","value":23.647649,"marketCap":1650345809350},{"date":"2022-11-11","value":26.394917,"marketCap":1842074858613},{"date":"2022-11-18","value":25.76578,"marketCap":1798168011795},{"date":"2022-11-25","value":26.435506,"marketCap":1844907558408},{"date":"2022-12-02","value":27.239819,"marketCap":1901039741182},{"date":"2022-12-09","value":26.214401,"marketCap":1829476799000},{"date":"2022-12-16","value":26.143541,"marketCap":1824531592809},{"date":"2022-12-23","value":25.506754,"marketCap":1780090838005},{"date":"2022-12-30","value":25.623213,"marketCap":1788218425712},{"date":"2023-01-06","value":24.032313,"marketCap":1677191103726},{"date":"2023-01-13","value":25.560176,"marketCap":1783819089247},{"date":"2023-01-20","value":25.665951,"marketCap":1791201026706},{"date":"2023-01-27","value":27.387423,"marketCap":1847254284749},{"date":"2023-02-03","value":28.512011,"marketCap":1923106642750},{"date":"2023-02-10","value":29.03623,"marketCap":1958464709532},{"date":"2023-02-17","value":28.480006,"marketCap":1920947939725},{"date":"2023-02-24","value":27.504407,"marketCap":1855144716494},{"date":"2023-03-03","value":28.174304,"marketCap":1900328603939},{"date":"2023-03-10","value":27.434879,"marketCap":1850455120268},{"date":"2023-03-17","value":30.838441,"marketCap":2080022021226},{"date":"2023-03-24","value":30.964254,"marketCap":2088507957253},{"date":"2023-03-31","value":31.817352,"marketCap":2146048558563},{"date":"2023-04-06","value":31.380318,"marketCap":2116571096573},{"date":"2023-04-14","value":31.987309,"marketCap":2157512016004},{"date":"2023-04-21","value":31.575659,"marketCap":2129746628826},{"date":"2023-04-28","value":32.839172,"marketCap":2266559677487},{"date":"2023-05-05","value":32.901655,"marketCap":2270872260280},{"date":"2023-05-12","value":33.407984,"marketCap":2305819051883},{"date":"2023-05-19","value":34.313989,"marketCap":2368351502389},{"date":"2023-05-26","value":35.111187,"marketCap":2423374110444},{"date":"2023-06-02","value":35.828665,"marketCap":2472894457693},{"date":"2023-06-09","value":35.040085,"marketCap":2418466688644},{"date":"2023-06-16","value":37.500626,"marketCap":2588293224857},{"date":"2023-06-23","value":36.596776,"marketCap":2525909484103},{"date":"2023-06-30","value":36.094757,"marketCap":2491260112003},{"date":"2023-07-07","value":36.764834,"marketCap":2537508844720},{"date":"2023-07-14","value":36.914578,"marketCap":2547844172449},{"date":"2023-07-21","value":37.368119,"marketCap":2579147575140},{"date":"2023-07-28","value":33.957124,"marketCap":2457171458139},{"date":"2023-08-04","value":33.540258,"marketCap":2427006617428},{"date":"2023-08-11","value":33.157275,"marketCap":2399293598745},{"date":"2023-08-18","value":32.536083,"marketCap":2354343528227},{"date":"2023-08-25","value":32.853353,"marketCap":2377301498128},{"date":"2023-09-01","value":33.653202,"marketCap":2435179357522},{"date":"2023-09-08","value":33.873956,"marketCap":2451153349525},{"date":"2023-09-15","value":34.776481,"marketCap":2516460972641},{"date":"2023-09-22","value":32.808176,"marketCap":2374032402090},{"date":"2023-09-29","value":32.203412,"marketCap":2330271093768},{"date":"2023-10-06","value":32.790721,"marketCap":2372769342257},{"date":"2023-10-13","value":34.002302,"marketCap":2460440554177},{"date":"2023-10-20","value":34.015373,"marketCap":2461386417066},{"date":"2023-10-27","value":31.60948,"marketCap":2436964495055},{"date":"2023-11-03","value":33.578987,"marketCap":2588805614437},{"date":"2023-11-10","value":34.771489,"marketCap":2680742699447},{"date":"2023-11-17","value":36.263803,"marketCap":2795794120299},{"date":"2023-11-24","value":36.38527,"marketCap":2805158770834},{"date":"2023-12-01","value":36.527946,"marketCap":2816158519081},{"date":"2023-12-08","value":35.76058,"marketCap":2756997710942},{"date":"2023-12-15","value":35.276639,"marketCap":2719687754050},{"date":"2023-12-22","value":36.010263,"marketCap":2776247270374},{"date":"2023-12-29","value":36.178004,"marketCap":2789179406827},{"date":"2024-01-05","value":35.470408,"marketCap":2734626601332},{"date":"2024-01-12","value":37.079369,"marketCap":2858671059603},{"date":"2024-01-19","value":37.97013,"marketCap":2927345163523},{"date":"2024-01-26","value":39.03056,"marketCap":3009100049142},{"date":"2024-02-02","value":36.348742,"marketCap":3000261540545},{"date":"2024-02-09","value":37.278661,"marketCap":3077017946791},{"date":"2024-02-16","value":36.599001,"marketCap":3020918153262},{"date":"2024-02-23","value":37.057209,"marketCap":3058739073667},{"date":"2024-03-01","value":37.236351,"marketCap":3073525641763},{"date":"2024-03-08","value":36.831256,"marketCap":3040088678733},{"date":"2024-03-15","value":38.278796,"marketCap":3159570093295},{"date":"2024-03-22","value":38.652384,"marketCap":3190406403645},{"date":"2024-03-28","value":37.937616,"marketCap":3131408739987},{"date":"2024-04-05","value":37.618041,"marketCap":3105030691374},{"date":"2024-04-12","value":38.522753,"marketCap":3179706575475},{"date":"2024-04-19","value":36.392853,"marketCap":3003902454297},{"date":"2024-04-26","value":34.413471,"marketCap":2965787304037},{"date":"2024-05-03","value":34.309982,"marketCap":2956868537084},{"date":"2024-05-10","value":35.558746,"marketCap":3064488324982},{"date":"2024-05-17","value":36.306453,"marketCap":3128926416216},{"date":"2024-05-24","value":36.824759,"marketCap":3173594574038},{"date":"2024-05-31","value":35.761412,"marketCap":3081954243597},{"date":"2024-06-07","value":36.610882,"marketCap":3155162455668},{"date":"2024-06-14","value":38.082148,"marketCap":3281957592514},{"date":"2024-06-21","value":38.437459,"marketCap":3312578692385},{"date":"2024-06-28","value":39.05408,"marketCap":3365719678812},{"date":"2024-07-05","value":39.737106,"marketCap":3424583540701},{"date":"2024-07-12","value":39.213625,"marketCap":3379469444531},{"date":"2024-07-15","value":39.114449,"marketCap":3370922292868},{"date":"2024-08-02","value":35.177392,"marketCap":3100394639098},{"date":"2024-08-09","value":33.961267,"marketCap":2993210225644},{"date":"2024-08-16","value":35.507989,"marketCap":3129532149552},{"date":"2024-08-23","value":35.045828,"marketCap":3088799099224},{"date":"2024-08-30","value":34.840892,"marketCap":3070736815958},{"date":"2024-09-06","value":34.441982,"marketCap":3035578544416},{"date":"2024-09-13","value":36.011475,"marketCap":3173907388687},{"date":"2024-09-20","value":36.997363,"marketCap":3260799607360},{"date":"2024-09-27","value":36.374964,"marketCap":3205943784109},{"date":"2024-10-04","value":35.129321,"marketCap":3096157807221},{"date":"2024-10-11","value":35.070285,"marketCap":3090954680355},{"date":"2024-10-18","value":35.144501,"marketCap":3097495754130},{"date":"2024-10-25","value":35.82677,"marketCap":3157628169198},{"date":"2024-10-31","value":35.52909,"marketCap":3215808982043},{"date":"2024-11-08","value":34.945878,"marketCap":3163021328533},{"date":"2024-11-15","value":35.065806,"marketCap":3173876254466},{"date":"2024-11-22","value":33.914169,"marketCap":3069639225987},{"date":"2024-11-29","value":34.784058,"marketCap":3148374613404},{"date":"2024-12-06","value":36.357908,"marketCap":3290826929073},{"date":"2024-12-13","value":36.927976,"marketCap":3342425001658},{"date":"2024-12-20","value":35.898731,"marketCap":3249265945535},{"date":"2024-12-27","value":35.987445,"marketCap":3257295616773},{"date":"2025-01-03","value":34.383202,"marketCap":3112092395218},{"date":"2025-01-10","value":34.874414,"marketCap":3156552982258},{"date":"2025-01-17","value":34.876057,"marketCap":3156701679874},{"date":"2025-01-24","value":36.69387,"marketCap":3321235591446},{"date":"2025-01-31","value":33.261761,"marketCap":3085028287702},{"date":"2025-02-07","value":33.328286,"marketCap":3091198492957},{"date":"2025-02-14","value":32.90509,"marketCap":3051947066756},{"date":"2025-02-21","value":33.353132,"marketCap":3093503027450},{"date":"2025-02-28","value":31.461575,"marketCap":2918061046704},{"date":"2025-03-04","value":31.137766,"marketCap":2888027758475}]},{"symbol":"ORCL","name":"甲骨文","items":[{"date":"2020-03-06","value":13.897954,"marketCap":151946333130},{"date":"2020-03-13","value":14.048822,"marketCap":151151281120},{"date":"2020-03-20","value":13.380529,"marketCap":143961109600},{"date":"2020-03-27","value":14.605734,"marketCap":157143090720},{"date":"2020-04-03","value":14.479696,"marketCap":155787049600},{"date":"2020-04-09","value":15.587657,"marketCap":167707597120},{"date":"2020-04-17","value":16.009737,"marketCap":172248758080},{"date":"2020-04-24","value":15.537828,"marketCap":167171487840},{"date":"2020-05-01","value":15.180232,"marketCap":163324115360},{"date":"2020-05-08","value":15.70197,"marketCap":168937494880},{"date":"2020-05-15","value":15.511448,"marketCap":166887665280},{"date":"2020-05-22","value":15.423514,"marketCap":165941590080},{"date":"2020-05-29","value":15.760592,"marketCap":169568211680},{"date":"2020-06-05","value":15.822146,"marketCap":170230464320},{"date":"2020-06-12","value":15.20075,"marketCap":163544866240},{"date":"2020-06-19","value":16.926983,"marketCap":171554969600},{"date":"2020-06-26","value":16.404656,"marketCap":166261190760},{"date":"2020-07-02","value":16.93755,"marketCap":171662071080},{"date":"2020-07-10","value":17.376582,"marketCap":176111659980},{"date":"2020-07-17","value":16.622658,"marketCap":168470641800},{"date":"2020-07-24","value":16.849744,"marketCap":170772153300},{"date":"2020-07-31","value":16.789188,"marketCap":170158416900},{"date":"2020-08-07","value":16.722576,"marketCap":169483306860},{"date":"2020-08-14","value":16.410712,"marketCap":166322564400},{"date":"2020-08-21","value":16.710465,"marketCap":169360559580},{"date":"2020-08-28","value":17.524945,"marketCap":177615314160},{"date":"2020-09-04","value":16.873966,"marketCap":171017647860},{"date":"2020-09-11","value":17.066531,"marketCap":174914874000},{"date":"2020-09-18","value":17.552987,"marketCap":179900560449},{"date":"2020-09-25","value":17.567675,"marketCap":180051104851},{"date":"2020-10-02","value":17.282715,"marketCap":177130543452},{"date":"2020-10-09","value":17.96427,"marketCap":184115803707},{"date":"2020-10-16","value":17.711625,"marketCap":181526439991},{"date":"2020-10-23","value":17.597053,"marketCap":180352193655},{"date":"2020-10-30","value":16.48365,"marketCap":168940927980},{"date":"2020-11-06","value":16.686354,"marketCap":171018440728},{"date":"2020-11-13","value":16.718669,"marketCap":171349638413},{"date":"2020-11-20","value":16.363203,"marketCap":167706463883},{"date":"2020-11-27","value":16.968377,"marketCap":173908893248},{"date":"2020-12-04","value":17.614679,"marketCap":180532846938},{"date":"2020-12-11","value":17.190549,"marketCap":178437900740},{"date":"2020-12-18","value":18.452683,"marketCap":191538852040},{"date":"2020-12-24","value":18.424321,"marketCap":191244448640},{"date":"2020-12-31","value":18.347742,"marketCap":190449559460},{"date":"2021-01-08","value":17.976192,"marketCap":186592874920},{"date":"2021-01-15","value":17.522391,"marketCap":181882420520},{"date":"2021-01-22","value":17.119643,"marketCap":177701892240},{"date":"2021-01-29","value":17.139497,"marketCap":177907974620},{"date":"2021-02-05","value":18.03859,"marketCap":187240562400},{"date":"2021-02-12","value":17.891105,"marketCap":185709664720},{"date":"2021-02-19","value":17.338035,"marketCap":179968798420},{"date":"2021-02-26","value":18.296689,"marketCap":189919633340},{"date":"2021-03-05","value":19.845285,"marketCap":205994058980},{"date":"2021-03-12","value":15.094171,"marketCap":193658210600},{"date":"2021-03-19","value":14.891896,"marketCap":191063029100},{"date":"2021-03-26","value":15.788646,"marketCap":202568333750},{"date":"2021-04-01","value":16.139256,"marketCap":207066648350},{"date":"2021-04-09","value":16.986561,"marketCap":217937575300},{"date":"2021-04-16","value":17.743966,"marketCap":227655088250},{"date":"2021-04-23","value":16.849464,"marketCap":216178618950},{"date":"2021-04-30","value":17.033758,"marketCap":218543117650},{"date":"2021-05-07","value":18.069853,"marketCap":231836214000},{"date":"2021-05-14","value":17.730481,"marketCap":227482076150},{"date":"2021-05-21","value":17.761946,"marketCap":227885771050},{"date":"2021-05-28","value":17.696769,"marketCap":227049545900},{"date":"2021-06-04","value":18.629479,"marketCap":239016216150},{"date":"2021-06-11","value":18.631727,"marketCap":239045051500},{"date":"2021-06-18","value":15.99097,"marketCap":219811873050},{"date":"2021-06-25","value":15.936296,"marketCap":219060320000},{"date":"2021-07-02","value":16.618757,"marketCap":228441440000},{"date":"2021-07-09","value":17.825252,"marketCap":245025920000},{"date":"2021-07-16","value":17.770412,"marketCap":244272080000},{"date":"2021-07-23","value":17.811034,"marketCap":244830480000},{"date":"2021-07-30","value":17.699322,"marketCap":243294880000},{"date":"2021-08-06","value":18.182732,"marketCap":249939840000},{"date":"2021-08-13","value":18.35741,"marketCap":252340960000},{"date":"2021-08-20","value":18.064927,"marketCap":248320480000},{"date":"2021-08-27","value":18.148203,"marketCap":249465200000},{"date":"2021-09-03","value":18.280227,"marketCap":251280000000},{"date":"2021-09-10","value":18.215231,"marketCap":250386560000},{"date":"2021-09-17","value":16.954651,"marketCap":236551283810},{"date":"2021-09-24","value":17.6224,"marketCap":245867722257},{"date":"2021-10-01","value":17.583213,"marketCap":245320985050},{"date":"2021-10-08","value":18.494311,"marketCap":258032625126},{"date":"2021-10-15","value":18.67849,"marketCap":260602290002},{"date":"2021-10-22","value":19.25062,"marketCap":268584653233},{"date":"2021-10-29","value":18.79801,"marketCap":262269838485},{"date":"2021-11-05","value":18.604034,"marketCap":259563489308},{"date":"2021-11-12","value":18.327766,"marketCap":255708991994},{"date":"2021-11-19","value":18.412018,"marketCap":256884476990},{"date":"2021-11-26","value":18.090685,"marketCap":252401231888},{"date":"2021-12-03","value":17.28931,"marketCap":241220455993},{"date":"2021-12-10","value":26.707072,"marketCap":274067975610},{"date":"2021-12-17","value":25.143109,"marketCap":258018589140},{"date":"2021-12-23","value":23.347545,"marketCap":239592504840},{"date":"2021-12-31","value":22.694376,"marketCap":232889682870},{"date":"2022-01-07","value":22.772444,"marketCap":233690816970},{"date":"2022-01-14","value":22.819284,"marketCap":234171497430},{"date":"2022-01-21","value":21.395844,"marketCap":219564152340},{"date":"2022-01-28","value":20.94305,"marketCap":214917574560},{"date":"2022-02-04","value":21.367219,"marketCap":219270403170},{"date":"2022-02-11","value":20.753084,"marketCap":212968148250},{"date":"2022-02-18","value":19.405109,"marketCap":199135232790},{"date":"2022-02-25","value":19.868313,"marketCap":203888628450},{"date":"2022-03-04","value":19.904745,"marketCap":204262491030},{"date":"2022-03-11","value":27.465076,"marketCap":207635977740},{"date":"2022-03-18","value":28.827389,"marketCap":217935063760},{"date":"2022-03-25","value":28.845036,"marketCap":218068471610},{"date":"2022-04-01","value":28.943857,"marketCap":218815555570},{"date":"2022-04-08","value":28.566221,"marketCap":215960627580},{"date":"2022-04-14","value":28.040354,"marketCap":211985073650},{"date":"2022-04-22","value":26.896858,"marketCap":203340244970},{"date":"2022-04-29","value":25.905122,"marketCap":195842723800},{"date":"2022-05-06","value":25.583955,"marketCap":193414700930},{"date":"2022-05-13","value":25.118086,"marketCap":189892733690},{"date":"2022-05-20","value":24.221642,"marketCap":183115614910},{"date":"2022-05-27","value":25.686305,"marketCap":194188466460},{"date":"2022-06-03","value":25.336904,"marketCap":191546991030},{"date":"2022-06-10","value":23.695775,"marketCap":179140060980},{"date":"2022-06-17","value":26.900043,"marketCap":180687592040},{"date":"2022-06-24","value":28.049765,"marketCap":188410268200},{"date":"2022-07-01","value":28.117211,"marketCap":188863305620},{"date":"2022-07-08","value":28.513954,"marketCap":191528231620},{"date":"2022-07-15","value":28.065634,"marketCap":188516865240},{"date":"2022-07-22","value":29.716087,"marketCap":199602957400},{"date":"2022-07-29","value":30.882513,"marketCap":207437839840},{"date":"2022-08-05","value":30.688109,"marketCap":206132026100},{"date":"2022-08-12","value":31.402247,"marketCap":210928892900},{"date":"2022-08-19","value":31.207843,"marketCap":209623079160},{"date":"2022-08-26","value":29.616901,"marketCap":198936725900},{"date":"2022-09-02","value":29.628804,"marketCap":199016673680},{"date":"2022-09-09","value":30.116798,"marketCap":202294532660},{"date":"2022-09-16","value":31.945902,"marketCap":185541795990},{"date":"2022-09-23","value":29.96514,"marketCap":174037535633},{"date":"2022-09-30","value":28.349669,"marketCap":164654876857},{"date":"2022-10-07","value":29.380228,"marketCap":170640366076},{"date":"2022-10-14","value":29.853729,"marketCap":173390455717},{"date":"2022-10-21","value":33.748501,"marketCap":196011291100},{"date":"2022-10-28","value":35.911747,"marketCap":208575426128},{"date":"2022-11-04","value":35.280413,"marketCap":204908639940},{"date":"2022-11-11","value":36.088149,"marketCap":209599969328},{"date":"2022-11-18","value":37.011939,"marketCap":214965340294},{"date":"2022-11-25","value":38.399944,"marketCap":223026877576},{"date":"2022-12-02","value":38.692401,"marketCap":224725462355},{"date":"2022-12-09","value":37.072287,"marketCap":215315841915},{"date":"2022-12-16","value":24.391021,"marketCap":214567813740},{"date":"2022-12-23","value":24.780272,"marketCap":217992055050},{"date":"2022-12-30","value":25.053054,"marketCap":220391720220},{"date":"2023-01-06","value":26.254522,"marketCap":230961031980},{"date":"2023-01-13","value":27.339521,"marketCap":240505767600},{"date":"2023-01-20","value":26.741852,"marketCap":235248074250},{"date":"2023-01-27","value":27.275157,"marketCap":239939554470},{"date":"2023-02-03","value":27.46825,"marketCap":241638193860},{"date":"2023-02-10","value":26.708138,"marketCap":234951486420},{"date":"2023-02-17","value":26.751047,"marketCap":235328961840},{"date":"2023-02-24","value":27.174013,"marketCap":239049790980},{"date":"2023-03-03","value":27.354846,"marketCap":240640580250},{"date":"2023-03-10","value":27.10765,"marketCap":226972354140},{"date":"2023-03-17","value":27.491355,"marketCap":230185118520},{"date":"2023-03-24","value":28.378069,"marketCap":237609574020},{"date":"2023-03-31","value":29.961257,"marketCap":250865601840},{"date":"2023-04-06","value":30.596466,"marketCap":256184211780},{"date":"2023-04-14","value":30.809278,"marketCap":257966081100},{"date":"2023-04-21","value":30.57712,"marketCap":256022223660},{"date":"2023-04-28","value":30.644832,"marketCap":256589182080},{"date":"2023-05-05","value":30.622262,"marketCap":256400195940},{"date":"2023-05-12","value":31.418692,"marketCap":263068706880},{"date":"2023-05-19","value":32.998655,"marketCap":276297736680},{"date":"2023-05-26","value":33.627416,"marketCap":281562350580},{"date":"2023-06-02","value":34.175566,"marketCap":286152013980},{"date":"2023-06-09","value":34.656004,"marketCap":290174718960},{"date":"2023-06-16","value":40.181106,"marketCap":341659943100},{"date":"2023-06-23","value":38.490574,"marketCap":327285350220},{"date":"2023-06-30","value":37.596781,"marketCap":319685425020},{"date":"2023-07-07","value":36.853017,"marketCap":313361201550},{"date":"2023-07-14","value":37.491441,"marketCap":318789719550},{"date":"2023-07-21","value":36.990278,"marketCap":314528332920},{"date":"2023-07-28","value":37.156268,"marketCap":315939747600},{"date":"2023-08-04","value":36.565726,"marketCap":310918368450},{"date":"2023-08-11","value":36.067755,"marketCap":306684124410},{"date":"2023-08-18","value":36.671066,"marketCap":311814073920},{"date":"2023-08-25","value":36.042218,"marketCap":306466983690},{"date":"2023-09-01","value":38.429924,"marketCap":326769641010},{"date":"2023-09-08","value":39.93022,"marketCap":339526658310},{"date":"2023-09-14","value":32.684969,"marketCap":306421580640},{"date":"2023-09-22","value":31.980652,"marketCap":299818612030},{"date":"2023-09-29","value":31.017042,"marketCap":290784768875},{"date":"2023-10-06","value":31.659882,"marketCap":296811396209},{"date":"2023-10-13","value":31.881954,"marketCap":298893322015},{"date":"2023-10-20","value":31.65696,"marketCap":296784002448},{"date":"2023-10-27","value":29.336891,"marketCap":275033356524},{"date":"2023-11-03","value":31.227426,"marketCap":292757119639},{"date":"2023-11-10","value":32.779009,"marketCap":307303206522},{"date":"2023-11-17","value":33.506587,"marketCap":314124252914},{"date":"2023-11-24","value":33.968263,"marketCap":318452467091},{"date":"2023-11-30","value":33.956575,"marketCap":318342892048},{"date":"2023-12-22","value":28.706805,"marketCap":291000882920},{"date":"2023-12-29","value":28.812564,"marketCap":292072962500},{"date":"2024-01-05","value":27.820056,"marketCap":282011907980},{"date":"2024-01-12","value":28.411222,"marketCap":288004557940},{"date":"2024-01-19","value":29.476948,"marketCap":298807821400},{"date":"2024-01-26","value":31.185364,"marketCap":316126030000},{"date":"2024-02-02","value":31.329087,"marketCap":317582958660},{"date":"2024-02-09","value":31.640941,"marketCap":320744218960},{"date":"2024-02-16","value":30.58335,"marketCap":310023423160},{"date":"2024-02-23","value":30.103367,"marketCap":305157831220},{"date":"2024-03-01","value":30.285056,"marketCap":306999608960},{"date":"2024-03-08","value":31.060622,"marketCap":314861525880},{"date":"2024-03-15","value":32.420688,"marketCap":345020962420},{"date":"2024-03-22","value":33.319469,"marketCap":354585791140},{"date":"2024-03-28","value":32.353538,"marketCap":344306348780},{"date":"2024-04-05","value":32.074606,"marketCap":341337953660},{"date":"2024-04-12","value":31.829249,"marketCap":338726865360},{"date":"2024-04-19","value":29.959371,"marketCap":318827624000},{"date":"2024-04-26","value":29.672691,"marketCap":315776773460},{"date":"2024-05-03","value":29.69077,"marketCap":315969169440},{"date":"2024-05-10","value":30.124664,"marketCap":320586672960},{"date":"2024-05-17","value":31.550317,"marketCap":335758470240},{"date":"2024-05-24","value":32.048779,"marketCap":341063102260},{"date":"2024-05-31","value":30.240886,"marketCap":321823504260},{"date":"2024-06-07","value":31.896399,"marketCap":339441479000},{"date":"2024-06-14","value":36.723004,"marketCap":384379682900},{"date":"2024-06-21","value":37.626823,"marketCap":393839952600},{"date":"2024-06-28","value":36.90804,"marketCap":386316454800},{"date":"2024-07-05","value":38.013859,"marketCap":397891066800},{"date":"2024-07-12","value":37.587329,"marketCap":393426573600},{"date":"2024-07-15","value":38.116543,"marketCap":398965852200},{"date":"2024-08-02","value":36.205055,"marketCap":378958308600},{"date":"2024-08-09","value":33.953922,"marketCap":355395705600},{"date":"2024-08-16","value":36.052346,"marketCap":377359909800},{"date":"2024-08-23","value":36.35513,"marketCap":380529148800},{"date":"2024-08-30","value":36.707939,"marketCap":384222001200},{"date":"2024-09-06","value":37.547836,"marketCap":393013194600},{"date":"2024-09-13","value":40.74151,"marketCap":447178815840},{"date":"2024-09-20","value":42.309268,"marketCap":464386527120},{"date":"2024-09-27","value":42.439478,"marketCap":465815708791},{"date":"2024-10-04","value":42.12642,"marketCap":462379590534},{"date":"2024-10-11","value":44.285002,"marketCap":486072180125},{"date":"2024-10-18","value":44.353168,"marketCap":486820367164},{"date":"2024-10-25","value":44.024962,"marketCap":483217985121},{"date":"2024-10-31","value":44.070406,"marketCap":483716776481},{"date":"2024-11-08","value":47.052025,"marketCap":516443031810},{"date":"2024-11-15","value":47.223702,"marketCap":518327354725},{"date":"2024-11-22","value":48.581967,"marketCap":533235674257},{"date":"2024-11-29","value":46.665753,"marketCap":512203305252},{"date":"2024-12-06","value":47.019205,"marketCap":516082793606},{"date":"2024-12-13","value":42.185334,"marketCap":490362325920},{"date":"2024-12-20","value":40.614092,"marketCap":472098203240},{"date":"2024-12-27","value":41.309481,"marketCap":480181406080},{"date":"2025-01-03","value":39.949983,"marketCap":464378604680},{"date":"2025-01-10","value":39.254594,"marketCap":456295401840},{"date":"2025-01-17","value":38.388365,"marketCap":446226360240},{"date":"2025-01-24","value":44.868237,"marketCap":521548385320},{"date":"2025-01-31","value":40.996676,"marketCap":476545363280},{"date":"2025-02-07","value":41.470696,"marketCap":482055366600},{"date":"2025-02-14","value":41.83403,"marketCap":486278770160},{"date":"2025-02-21","value":42.348955,"marketCap":492264256000},{"date":"2025-02-28","value":39.644397,"marketCap":460826470560},{"date":"2025-03-04","value":38.985101,"marketCap":453162811120}]},{"symbol":"NOW","name":"ServiceNow","items":[{"date":"2020-03-06","value":96.03214,"marketCap":60212152000},{"date":"2020-03-13","value":87.080967,"marketCap":54599766000},{"date":"2020-03-20","value":77.100574,"marketCap":48342060000},{"date":"2020-03-27","value":82.942903,"marketCap":52005200000},{"date":"2020-04-03","value":75.547665,"marketCap":47368386000},{"date":"2020-04-09","value":84.171911,"marketCap":52775788000},{"date":"2020-04-17","value":90.689285,"marketCap":56862182000},{"date":"2020-04-24","value":92.140025,"marketCap":57771795842},{"date":"2020-05-01","value":95.743442,"marketCap":64745832199},{"date":"2020-05-08","value":106.389122,"marketCap":71944898988},{"date":"2020-05-15","value":104.471489,"marketCap":70648113447},{"date":"2020-05-22","value":109.406573,"marketCap":73985429177},{"date":"2020-05-29","value":109.398113,"marketCap":73979708065},{"date":"2020-06-05","value":110.111585,"marketCap":74462188567},{"date":"2020-06-12","value":108.6085,"marketCap":73445737548},{"date":"2020-06-19","value":112.76525,"marketCap":76256710911},{"date":"2020-06-26","value":112.79345,"marketCap":76275781287},{"date":"2020-07-02","value":116.809198,"marketCap":78991402772},{"date":"2020-07-10","value":119.26264,"marketCap":80650525449},{"date":"2020-07-17","value":118.952435,"marketCap":80440751318},{"date":"2020-07-24","value":119.905611,"marketCap":81085330013},{"date":"2020-07-31","value":115.661753,"marketCap":84238999200},{"date":"2020-08-07","value":113.557615,"marketCap":82706509210},{"date":"2020-08-14","value":114.747941,"marketCap":83573449730},{"date":"2020-08-21","value":118.353153,"marketCap":86199205420},{"date":"2020-08-28","value":128.478824,"marketCap":93573953870},{"date":"2020-09-04","value":118.598066,"marketCap":86377580350},{"date":"2020-09-11","value":117.426174,"marketCap":85524065900},{"date":"2020-09-18","value":119.319635,"marketCap":86903115090},{"date":"2020-09-25","value":126.398387,"marketCap":92058725970},{"date":"2020-10-02","value":129.869293,"marketCap":94586663150},{"date":"2020-10-09","value":133.940629,"marketCap":97551906610},{"date":"2020-10-16","value":138.222642,"marketCap":100670590870},{"date":"2020-10-23","value":135.362699,"marketCap":98587632010},{"date":"2020-10-30","value":138.501077,"marketCap":97051028500},{"date":"2020-11-06","value":148.970007,"marketCap":104386859000},{"date":"2020-11-13","value":141.407103,"marketCap":99087350500},{"date":"2020-11-20","value":144.20457,"marketCap":101047603000},{"date":"2020-11-27","value":146.826674,"marketCap":102884974000},{"date":"2020-12-04","value":146.331202,"marketCap":102537785000},{"date":"2020-12-11","value":149.576821,"marketCap":104812068000},{"date":"2020-12-18","value":157.390244,"marketCap":110287121500},{"date":"2020-12-24","value":154.178028,"marketCap":108036244500},{"date":"2020-12-31","value":153.21492,"marketCap":107361371500},{"date":"2021-01-08","value":147.42792,"marketCap":103306282000},{"date":"2021-01-15","value":143.007644,"marketCap":100208888000},{"date":"2021-01-22","value":150.615085,"marketCap":105539604500},{"date":"2021-01-29","value":890.280319,"marketCap":105943358000},{"date":"2021-02-05","value":966.612071,"marketCap":115026836500},{"date":"2021-02-12","value":974.386294,"marketCap":115951969000},{"date":"2021-02-19","value":940.505487,"marketCap":111920153000},{"date":"2021-02-26","value":879.088286,"marketCap":104611506000},{"date":"2021-03-05","value":802.460975,"marketCap":95492856000},{"date":"2021-03-12","value":806.185227,"marketCap":95936042000},{"date":"2021-03-19","value":775.89684,"marketCap":92331724000},{"date":"2021-03-26","value":815.710084,"marketCap":97069500000},{"date":"2021-04-01","value":835.501353,"marketCap":99424661000},{"date":"2021-04-09","value":873.386555,"marketCap":103933000000},{"date":"2021-04-16","value":917.731521,"marketCap":109210051000},{"date":"2021-04-23","value":910.793866,"marketCap":108384470000},{"date":"2021-04-30","value":653.475406,"marketCap":99981737177},{"date":"2021-05-07","value":623.974354,"marketCap":95468076194},{"date":"2021-05-14","value":594.060339,"marketCap":90891231855},{"date":"2021-05-21","value":605.855598,"marketCap":92695906456},{"date":"2021-05-28","value":611.546746,"marketCap":93566652079},{"date":"2021-06-04","value":594.473302,"marketCap":90954415211},{"date":"2021-06-11","value":642.686745,"marketCap":98331072005},{"date":"2021-06-18","value":688.796657,"marketCap":105385888581},{"date":"2021-06-25","value":703.314892,"marketCap":107607178435},{"date":"2021-07-02","value":712.141978,"marketCap":108957722666},{"date":"2021-07-09","value":730.90599,"marketCap":111828616397},{"date":"2021-07-16","value":717.987987,"marketCap":109852162047},{"date":"2021-07-23","value":756.470987,"marketCap":115740061019},{"date":"2021-07-30","value":681.178861,"marketCap":116481585150},{"date":"2021-08-06","value":684.411589,"marketCap":117034381800},{"date":"2021-08-13","value":681.109339,"marketCap":116469697050},{"date":"2021-08-20","value":695.813042,"marketCap":118984030200},{"date":"2021-08-27","value":732.751895,"marketCap":125300574000},{"date":"2021-09-03","value":786.317866,"marketCap":134460355050},{"date":"2021-09-10","value":750.804195,"marketCap":128387517300},{"date":"2021-09-17","value":754.338182,"marketCap":128991829050},{"date":"2021-09-24","value":772.042876,"marketCap":132019331850},{"date":"2021-10-01","value":733.215368,"marketCap":125379828000},{"date":"2021-10-08","value":715.580195,"marketCap":122364213300},{"date":"2021-10-15","value":768.416195,"marketCap":131399169300},{"date":"2021-10-22","value":795.610513,"marketCap":136049397750},{"date":"2021-10-29","value":628.283942,"marketCap":138850751200},{"date":"2021-11-05","value":623.10647,"marketCap":137706529950},{"date":"2021-11-12","value":622.557208,"marketCap":137585143000},{"date":"2021-11-19","value":608.663575,"marketCap":134514650150},{"date":"2021-11-26","value":584.874218,"marketCap":129257202250},{"date":"2021-12-03","value":552.062554,"marketCap":122005824450},{"date":"2021-12-10","value":582.578122,"marketCap":128749765000},{"date":"2021-12-17","value":554.331637,"marketCap":122507291850},{"date":"2021-12-23","value":583.991797,"marketCap":129062187150},{"date":"2021-12-31","value":584.478029,"marketCap":129169644450},{"date":"2022-01-07","value":509.994471,"marketCap":112708778050},{"date":"2022-01-14","value":478.146267,"marketCap":105670324900},{"date":"2022-01-21","value":457.184259,"marketCap":101037721300},{"date":"2022-01-28","value":485.443977,"marketCap":111652114600},{"date":"2022-02-04","value":502.191304,"marketCap":115504000000},{"date":"2022-02-11","value":507.582609,"marketCap":116744000000},{"date":"2022-02-18","value":483.486957,"marketCap":111202000000},{"date":"2022-02-25","value":504.547826,"marketCap":116046000000},{"date":"2022-03-04","value":475.713043,"marketCap":109414000000},{"date":"2022-03-11","value":445.347826,"marketCap":102430000000},{"date":"2022-03-18","value":504.243478,"marketCap":115976000000},{"date":"2022-03-25","value":488.582609,"marketCap":112374000000},{"date":"2022-04-01","value":477.121739,"marketCap":109738000000},{"date":"2022-04-08","value":448.347826,"marketCap":103120000000},{"date":"2022-04-14","value":441.156522,"marketCap":101466000000},{"date":"2022-04-22","value":410.855602,"marketCap":94496788374},{"date":"2022-04-29","value":429.7752,"marketCap":95839869584},{"date":"2022-05-06","value":410.5742,"marketCap":91558046504},{"date":"2022-05-13","value":406.897604,"marketCap":90738165587},{"date":"2022-05-20","value":389.26073,"marketCap":86805142702},{"date":"2022-05-27","value":428.148149,"marketCap":95477037197},{"date":"2022-06-03","value":442.701716,"marketCap":98722482687},{"date":"2022-06-10","value":425.32553,"marketCap":94847593168},{"date":"2022-06-17","value":398.933144,"marketCap":88962091032},{"date":"2022-06-24","value":453.138215,"marketCap":101049821917},{"date":"2022-07-01","value":435.402459,"marketCap":97094748445},{"date":"2022-07-08","value":444.202918,"marketCap":99057250690},{"date":"2022-07-15","value":391.588941,"marketCap":87324333796},{"date":"2022-07-22","value":401.611935,"marketCap":89559461481},{"date":"2022-07-29","value":489.417985,"marketCap":90052909240},{"date":"2022-08-05","value":542.22113,"marketCap":99768687900},{"date":"2022-08-12","value":554.997321,"marketCap":102119507140},{"date":"2022-08-19","value":521.851542,"marketCap":96020683640},{"date":"2022-08-26","value":487.2594,"marketCap":89655729660},{"date":"2022-09-02","value":476.104887,"marketCap":87603299140},{"date":"2022-09-09","value":515.025154,"marketCap":94764628420},{"date":"2022-09-16","value":466.561093,"marketCap":85847241200},{"date":"2022-09-23","value":413.133383,"marketCap":76016542560},{"date":"2022-09-30","value":413.757949,"marketCap":76131462540},{"date":"2022-10-07","value":439.617136,"marketCap":80889552940},{"date":"2022-10-14","value":374.47609,"marketCap":68903600640},{"date":"2022-10-21","value":395.196312,"marketCap":72716121380},{"date":"2022-10-28","value":421.684207,"marketCap":84758525600},{"date":"2022-11-04","value":362.855047,"marketCap":72933864500},{"date":"2022-11-11","value":411.162163,"marketCap":82643594740},{"date":"2022-11-18","value":400.599997,"marketCap":80520599320},{"date":"2022-11-25","value":408.453915,"marketCap":82099236940},{"date":"2022-12-02","value":414.131205,"marketCap":83240372180},{"date":"2022-12-09","value":394.782279,"marketCap":79351238120},{"date":"2022-12-16","value":395.574692,"marketCap":79510513180},{"date":"2022-12-23","value":383.026478,"marketCap":76988322040},{"date":"2022-12-30","value":389.456059,"marketCap":78280667780},{"date":"2023-01-06","value":367.649649,"marketCap":73897579420},{"date":"2023-01-13","value":416.157375,"marketCap":83647632460},{"date":"2023-01-20","value":443.17967,"marketCap":89079113620},{"date":"2023-01-27","value":284.654154,"marketCap":92512600040},{"date":"2023-02-03","value":294.955877,"marketCap":95860660000},{"date":"2023-02-10","value":286.298708,"marketCap":93047080000},{"date":"2023-02-17","value":274.2124,"marketCap":89119030000},{"date":"2023-02-24","value":265.830062,"marketCap":86394770000},{"date":"2023-03-03","value":277.316738,"marketCap":90127940000},{"date":"2023-03-10","value":259.265354,"marketCap":84261240000},{"date":"2023-03-17","value":275.455385,"marketCap":89523000000},{"date":"2023-03-24","value":270.396,"marketCap":87878700000},{"date":"2023-03-31","value":290.271262,"marketCap":94338160000},{"date":"2023-04-06","value":291.901508,"marketCap":94867990000},{"date":"2023-04-14","value":303.102584,"marketCap":98508339800},{"date":"2023-04-21","value":293.191412,"marketCap":95287208772},{"date":"2023-04-28","value":231.418196,"marketCap":92567278397},{"date":"2023-05-05","value":219.280379,"marketCap":87712151742},{"date":"2023-05-12","value":230.516646,"marketCap":92206658414},{"date":"2023-05-19","value":259.855221,"marketCap":103942088347},{"date":"2023-05-26","value":270.86228,"marketCap":108344911973},{"date":"2023-06-02","value":276.556816,"marketCap":110622726324},{"date":"2023-06-09","value":272.675567,"marketCap":109070226740},{"date":"2023-06-16","value":292.555507,"marketCap":117022202960},{"date":"2023-06-23","value":280.076426,"marketCap":112030570436},{"date":"2023-06-30","value":279.164689,"marketCap":111665875652},{"date":"2023-07-07","value":283.112154,"marketCap":113244861450},{"date":"2023-07-14","value":294.124306,"marketCap":117649722477},{"date":"2023-07-21","value":294.852677,"marketCap":117941070824},{"date":"2023-07-28","value":80.31394,"marketCap":114367050630},{"date":"2023-08-04","value":80.387097,"marketCap":114471226800},{"date":"2023-08-11","value":79.612489,"marketCap":113368185000},{"date":"2023-08-18","value":77.982944,"marketCap":111047711880},{"date":"2023-08-25","value":78.829275,"marketCap":112252887180},{"date":"2023-09-01","value":84.465265,"marketCap":120278537610},{"date":"2023-09-08","value":85.970013,"marketCap":122421298440},{"date":"2023-09-15","value":84.648876,"marketCap":120539999370},{"date":"2023-09-22","value":78.82784,"marketCap":112250844510},{"date":"2023-09-29","value":79.400189,"marketCap":113065869840},{"date":"2023-10-06","value":78.489308,"marketCap":111768774390},{"date":"2023-10-13","value":80.351236,"marketCap":114420160050},{"date":"2023-10-20","value":80.32685,"marketCap":114385434660},{"date":"2023-10-27","value":71.059002,"marketCap":112699577250},{"date":"2023-11-03","value":77.31173,"marketCap":122616403650},{"date":"2023-11-10","value":79.9338,"marketCap":126775006800},{"date":"2023-11-17","value":84.12808,"marketCap":133427135400},{"date":"2023-11-24","value":86.916529,"marketCap":137849614500},{"date":"2023-12-01","value":88.443598,"marketCap":140271545700},{"date":"2023-12-08","value":88.69381,"marketCap":140668382400},{"date":"2023-12-15","value":87.753579,"marketCap":139177176450},{"date":"2023-12-22","value":90.380808,"marketCap":143343961800},{"date":"2023-12-29","value":90.600066,"marketCap":143691705300},{"date":"2024-01-05","value":86.654709,"marketCap":137434367850},{"date":"2024-01-12","value":93.695476,"marketCap":148601025300},{"date":"2024-01-19","value":96.210497,"marketCap":152589847800},{"date":"2024-01-26","value":90.798065,"marketCap":157171450000},{"date":"2024-02-02","value":91.308492,"marketCap":158055000000},{"date":"2024-02-09","value":94.67305,"marketCap":163879050000},{"date":"2024-02-16","value":92.37435,"marketCap":159900000000},{"date":"2024-02-23","value":91.096505,"marketCap":157688050000},{"date":"2024-03-01","value":91.348758,"marketCap":158124700000},{"date":"2024-03-08","value":90.962681,"marketCap":157456400000},{"date":"2024-03-15","value":92.313951,"marketCap":159795450000},{"date":"2024-03-22","value":91.566667,"marketCap":158501900000},{"date":"2024-03-28","value":89.887348,"marketCap":155595000000},{"date":"2024-04-05","value":89.88264,"marketCap":155586850018},{"date":"2024-04-12","value":91.518811,"marketCap":158419062627},{"date":"2024-04-19","value":86.77522,"marketCap":150207905260},{"date":"2024-04-26","value":76.299061,"marketCap":147104588906},{"date":"2024-05-03","value":74.112087,"marketCap":142888104145},{"date":"2024-05-10","value":77.011858,"marketCap":148478863080},{"date":"2024-05-17","value":80.747723,"marketCap":155681609820},{"date":"2024-05-24","value":80.762637,"marketCap":155710363300},{"date":"2024-05-31","value":68.527068,"marketCap":132120186780},{"date":"2024-06-07","value":74.904775,"marketCap":144416407120},{"date":"2024-06-14","value":75.607847,"marketCap":145771928320},{"date":"2024-06-21","value":78.223058,"marketCap":150814056420},{"date":"2024-06-28","value":82.464921,"marketCap":158992367660},{"date":"2024-07-05","value":83.720862,"marketCap":161413821440},{"date":"2024-07-12","value":79.802838,"marketCap":153859871480},{"date":"2024-07-15","value":80.798855,"marketCap":155780193180},{"date":"2024-08-02","value":145.748912,"marketCap":167028252660},{"date":"2024-08-09","value":143.011337,"marketCap":163890991980},{"date":"2024-08-16","value":149.47266,"marketCap":171295668270},{"date":"2024-08-23","value":147.464387,"marketCap":168994187010},{"date":"2024-08-30","value":149.32177,"marketCap":171122748390},{"date":"2024-09-06","value":150.063646,"marketCap":171972937800},{"date":"2024-09-13","value":159.176321,"marketCap":182416063410},{"date":"2024-09-20","value":165.125696,"marketCap":189234047250},{"date":"2024-09-27","value":158.948189,"marketCap":182154625020},{"date":"2024-10-04","value":159.986456,"marketCap":183344478480},{"date":"2024-10-11","value":169.684728,"marketCap":194458697910},{"date":"2024-10-18","value":164.743082,"marketCap":188795571840},{"date":"2024-10-25","value":147.72359,"marketCap":197358715860},{"date":"2024-10-31","value":146.707448,"marketCap":196001150000},{"date":"2024-11-08","value":156.788566,"marketCap":209469523760},{"date":"2024-11-15","value":160.575162,"marketCap":214528416600},{"date":"2024-11-22","value":161.694772,"marketCap":216024214850},{"date":"2024-11-29","value":162.063857,"marketCap":216517312480},{"date":"2024-12-06","value":173.534835,"marketCap":231842539240},{"date":"2024-12-13","value":177.349228,"marketCap":236938569140},{"date":"2024-12-20","value":165.990983,"marketCap":221763953790},{"date":"2024-12-27","value":169.73434,"marketCap":226765077870},{"date":"2025-01-03","value":162.820558,"marketCap":217528265780},{"date":"2025-01-10","value":162.008262,"marketCap":216443038360},{"date":"2025-01-17","value":163.256048,"marketCap":218110079720},{"date":"2025-01-24","value":175.15325,"marketCap":234004741400},{"date":"2025-01-31","value":146.629854,"marketCap":208947541750},{"date":"2025-02-07","value":147.929684,"marketCap":210799800000},{"date":"2025-02-14","value":143.040618,"marketCap":203832880000},{"date":"2025-02-21","value":139.932547,"marketCap":199403880000},{"date":"2025-02-28","value":133.13527,"marketCap":189717760000},{"date":"2025-03-04","value":131.595691,"marketCap":187523860000}]}],"industryCompare":{"bkCode":"BK4097","name":"系統軟件","current":36.944907,"rank":2,"totalCount":51,"items":[{"symbol":"MSFT","name":"微軟","value":31.137766,"marketCap":2888027758475},{"symbol":"ORCL","name":"甲骨文","value":38.985101,"marketCap":453162811120},{"symbol":"ALLT","name":"艾奧特通訊","value":-37.313304,"marketCap":218991780},{"symbol":"CHKP","name":"Check Point軟件科技","value":28.752552,"marketCap":24316032914},{"symbol":"CVLT","name":"康沃系統","value":42.193075,"marketCap":7224846881},{"symbol":"PRGS","name":"Progress Software Corporation","value":34.245551,"marketCap":2343697020},{"symbol":"RDWR","name":"Radware Ltd","value":150.995312,"marketCap":911709691},{"symbol":"GEN","name":"GEN DIGITAL INC","value":26.574992,"marketCap":17034569839},{"symbol":"TDC","name":"天睿公司","value":19.401298,"marketCap":2211748000},{"symbol":"QLYS","name":"科力斯","value":27.158727,"marketCap":4716927766},{"symbol":"INTZ","name":"Intrusion, Inc.","value":-1.616377,"marketCap":12591573},{"symbol":"OSPN","name":"Onespan Inc","value":10.981517,"marketCap":626846947},{"symbol":"BKYI","name":"BIO-key International, Inc.","value":-0.717807,"marketCap":3796489},{"symbol":"BB","name":"黑莓","value":-20.253067833396496,"marketCap":2592392704.72},{"symbol":"TLS","name":"Telos Corporation","value":-4.169423,"marketCap":209179960},{"symbol":"DLB","name":"杜比","value":29.676387,"marketCap":7794977987},{"symbol":"XTKG","name":"X3 Holdings Co Ltd.","value":-0.122214,"marketCap":7653348},{"symbol":"FTNT","name":"飛塔信息","value":46.943901,"marketCap":81926496565},{"symbol":"AIP","name":"Arteris, Inc.","value":-10.115924,"marketCap":340279458},{"symbol":"APPN","name":"Appian Corp","value":-25.24028,"marketCap":2328718740},{"symbol":"ADEA","name":"Adeia","value":25.004412,"marketCap":1615860134},{"symbol":"QXO","name":"QXO Inc","value":295.718522,"marketCap":5056462908},{"symbol":"SWI","name":"SolarWinds Corp","value":28.124987,"marketCap":3147270454},{"symbol":"DUOT","name":"Duos Technologies","value":-4.580768,"marketCap":48185294},{"symbol":"VRNS","name":"Varonis Systems, Inc.","value":-48.879664,"marketCap":4680960988},{"symbol":"IVDA","name":"Iveda Solutions, Inc.","value":-1.3943,"marketCap":4540061},{"symbol":"RPD","name":"Rapid7, Inc.","value":71.045874,"marketCap":1813516982},{"symbol":"NOW","name":"ServiceNow","value":131.595691,"marketCap":187523860000},{"symbol":"AUID","name":"authID","value":-3.706898,"marketCap":47833581},{"symbol":"ATEN","name":"A10 Networks Inc","value":29.772213,"marketCap":1492778752},{"symbol":"PANW","name":"Palo Alto Networks","value":96.942629,"marketCap":121614528000},{"symbol":"NBIS","name":"NEBIUS","value":-10.274002,"marketCap":6624676188},{"symbol":"ZS","name":"Zscaler Inc.","value":-798.579634,"marketCap":28967677636},{"symbol":"CYBR","name":"Cyber-Ark Software","value":-186.468624,"marketCap":17427544106},{"symbol":"INLX","name":"Intellinetics, Inc.","value":-115.472382,"marketCap":49754278},{"symbol":"FROG","name":"FrogAds, Inc.","value":-58.838882,"marketCap":4073768860},{"symbol":"MNDY","name":"Monday.com Ltd.","value":428.740595,"marketCap":13879190537},{"symbol":"ALAR","name":"ALARUM TECHNOLOGIES LTD SPON ADS EACH REP 10 ORD SHS (POST SPLT)","value":5.859833525314026,"marketCap":41077433.49},{"symbol":"S","name":"SentinelOne, Inc","value":-22.344736,"marketCap":6471817689},{"symbol":"GTLB","name":"GitLab, Inc.","value":-3788.046939,"marketCap":9220106250},{"symbol":"RBRK","name":"Rubrik Inc.","value":-34.327494,"marketCap":11368407832},{"symbol":"DTSS","name":"數海信息","value":-1.26997,"marketCap":16027320},{"symbol":"PATH","name":"UiPath","value":-70.581438,"marketCap":6463283405},{"symbol":"TENB","name":"Tenable Holdings Inc.","value":-124.773059,"marketCap":4529386828},{"symbol":"IDAI","name":"T Stamp Inc.","value":-0.400075,"marketCap":3767706},{"symbol":"CRWD","name":"CrowdStrike Holdings, Inc.","value":743.988373,"marketCap":94270766714},{"symbol":"OS","name":"Onestream Inc","value":-18.224582,"marketCap":3940172910},{"symbol":"NABL","name":"N-able, Inc.","value":43.614098,"marketCap":1350205236},{"symbol":"SVCO","name":"Silvaco Group","value":-3.634933,"marketCap":166508988},{"symbol":"XPER","name":"Xperi Inc","value":-25.6675,"marketCap":359550333},{"symbol":"AISP","name":"Airship AI","value":-1.837061,"marketCap":105566485}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/ZS\",params:#limit:6,delay:false,,,undefined,":[{"market":"US","name":"網絡安全概念","bkCode":"BK4560","id":"package_us_concept_wlaq","changeRate":-0.001827},{"market":"US","name":"ETF&股票定投概念","bkCode":"BK4585","id":"package_us_concept_etf&gpdt","changeRate":0.013295},{"market":"US","name":"碎股","bkCode":"BK4588","id":"package_us_concept_sg","changeRate":0.013297}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"ZS\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2517871799","title":"【週三全球重要財經信息提醒】 ① 07:00 韓國四季度GDP初值； ② 08:30 日本2月服務業與綜合PMI終值，澳大利亞四季度GDP； ③ 09:00 十四屆全國人大三次會議在北京召開； ④ 09:30 日本央行副行長內田真一在靜岡県講話； ⑤ 09:45 中國2月財新服務業與綜合PMI； ⑥ 10:00 美國總統特朗普受邀到國會發表任內首次講話； ⑦ 11:30 國新辦舉行吹風會，解讀《政府工作報告》； ⑧ 13:00 印度2月服務業與綜合PMI終值； ⑨ 15:30 瑞士2月CPI； ⑩ 16:45 意大利2月服務業與綜合PMI； ⑪ 16:50 法國2月服務業與綜合PMI終值； ⑫ 16:55 德國2月服務業與綜合PMI終值； ⑬ 17:00 歐元區2月服務業與綜合PMI終值； ⑭ 17:30 英國2月服務業與綜合PMI終值； ⑮ 21:15 美國2月ADP就業人數； ⑯ 22:30 英國央行行長貝利、首席經濟學家Pill等官員在英國議會圍繞近期政策決定和2月降息至4.5%講話； ⑰ 22:45 美國2月Markit服務業與綜合PMI終值； ⑱ 23:00 美國2月ISM非製造業指數，1月耐用品訂單終值、工廠訂單； ⑲ 23:30 美國能源信息署發佈政府版原油庫存週報； ⑳ 次日03:00 美聯儲發佈經濟狀況褐皮書； ㉑ 美股盤後 邁威爾科技、Zscaler等發佈業績報","url":"https://stock-news.laohu8.com/highlight/detail?id=2517871799","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517871799?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 06:35","pubTimestamp":1741127747,"startTime":"0","endTime":"0","summary":"① 07:00 韩国四季度GDP初值； ② 08:30 日本2月服务业与综合PMI终值，澳大利亚四季度GDP； ③ 09:00 十四届全国人大三次会议在北京召开； ④ 09:30 日本央行副行长内田真一在静冈県讲话； ⑤ 09:45 中国2月财新服务业与综合PMI； ⑥ 10:00 美国总统特朗普受邀到国会发表任内首次讲话； ⑦ 11:30 国新办举行吹风会，解读《政府工作报告》； ⑧ 13:00","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/03/05063548524565.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4581","IVV","LU2322448791.USD","BK4097","BK4559","LU1261432733.SGD","US6M.BOND","US30Y.BOND","SSO","US7Y.BOND","LU2098885051.SGD",".SPX","BK4550","LU0786609619.USD","LU1169590202.USD","OEF","SH","US10Y.BOND","LU1548497426.USD","BK4604","USEG","BK4141","LU2286300806.USD","LU0642271901.SGD","ZS","LU1316542783.SGD","SDS","LU2272731865.HKD","LU1989764664.SGD","LU2458330169.SGD","BK4534","LU0056508442.USD","OEX","UPRO","SPXU","BK4213","US2Y.BOND","IE00BMPRXR70.SGD","LU1084165304.USD","LU0061475181.USD","BK4560","LU0127658192.USD","US5Y.BOND","ESmain","SPY","BK4605","US3Y.BOND","LU2272731782.SGD","US12M.BOND"],"gpt_icon":1},{"id":"2513773591","title":"Zscaler, Inc.漲0.22% 股價突破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2513773591","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513773591?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 22:32","pubTimestamp":1740407530,"startTime":"0","endTime":"0","summary":"北京时间2025年02月24日22时32分，Zscaler, Inc.股票出现波动，股价大幅拉升0.22%。Zscaler, Inc.股票所在的软件服务行业中，整体涨幅为0.16%。其相关个股中，三合智能、Atlasclear Holdings, Inc.、Digiasia Corp C/Wts 02/04/2029 涨幅较大，Atlasclear Holdings, Inc.、三合智能、Microalgo, Inc.较为活跃，换手率分别为5197.80%、265.40%、189.57%，振幅较大的相关个股有三合智能、Atlasclear Holdings, Inc.、Microalgo, Inc.，振幅分别为32.29%、28.08%、10.85%。Zscaler, Inc.公司简介：Zscaler是一家软件即服务公司，专注于为主要企业客户提供云原生网络安全解决方案。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250224223210a2521473&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250224223210a2521473&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU2286300806.USD","LU0390134368.USD","BK4588","BK4560","LU2125909759.SGD","BK4585","BK4097","ZS","LU2125909916.SGD","LU1923622291.USD"],"gpt_icon":0},{"id":"2513215826","title":"Zscaler, Inc.跌3.37% 股價跌破200美元大關","url":"https://stock-news.laohu8.com/highlight/detail?id=2513215826","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513215826?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 02:02","pubTimestamp":1740160948,"startTime":"0","endTime":"0","summary":"北京时间2025年02月22日02时02分，Zscaler, Inc.股票出现波动，股价大幅下挫3.37%。Zscaler, Inc.股票所在的软件服务行业中，整体跌幅为1.50%。其相关个股中，Microalgo, Inc.、Hub Cyber Security Ltd C/Wts 22/08/2025、Real Messenger Corp C/Wts 19/11/2029涨幅较大，Microalgo, Inc.、Jet.AI、Cyngn Inc.较为活跃，换手率分别为3904.46%、137.08%、84.97%，振幅较大的相关个股有Microalgo, Inc.、Hub Cyber Security Ltd C/Wts 22/08/2025、Cyngn Inc.，振幅分别为648.70%、64.12%、42.15%。Zscaler, Inc.公司简介：Zscaler是一家软件即服务公司，专注于为主要企业客户提供云原生网络安全解决方案。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222020229abd7dc71&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222020229abd7dc71&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4588","LU2125909759.SGD","ZS","BK4585","BK4560","LU2125909916.SGD","LU2286300806.USD","BK4097","LU0390134368.USD","LU1923622291.USD"],"gpt_icon":0},{"id":"2510375931","title":"瑞穗銀行：維持Zscaler(ZS.US)評級，由中性調整至中性評級, 目標價由210.00美元調整至225.00美元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2510375931","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510375931?lang=zh_tw&edition=fundamental","pubTime":"2025-02-12 20:24","pubTimestamp":1739363097,"startTime":"0","endTime":"0","summary":"瑞穗银行：维持Zscaler(ZS.US)评级，由中性调整至中性评级, 目标价由210.00美元调整至225.00美元。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/12202448120163.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["ZS","161121"],"gpt_icon":0}],"pageSize":4,"totalPage":8,"pageCount":1,"totalSize":31}]}}