美股詳情

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

MasTec Inc

116.32

-1.5800-1.34%

成交量：39.04萬

成交額：4,502.68萬

市值：90.92億

市盈率：56.47

高：118.87

開：117.00

低：113.59

收：117.90

資料載入中...

總覽公司新聞資訊公告

概念

no data

沒有相關數據

資金流向

資金流入：

資金流出：

新聞資訊

Mastec, Inc.盤中異動股價大漲5.09%報114.20美元

Mastec, Inc.盤中異動股價大跌5.13%報109.55美元

Mastec, Inc.2024財年實現淨利潤1.63億美元，同比增加426.33%

Mastec, Inc.盤中異動股價大跌5.62%

{"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/MTZ"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"MTZ"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MTZ\",,,,,undefined,":{"symbol":"MTZ","market":"US","secType":"STK","nameCN":"MasTec Inc","latestPrice":116.32,"timestamp":1741889661652,"preClose":117.9,"halted":0,"volume":390394,"delay":0,"changeRate":-0.013401,"change":-1.58,"floatShares":62236800,"shares":78161808,"eps":2.06,"lyrEps":2.085715,"pbRate":3.12,"amount":45026751.75586,"amplitude":0.044784,"volumeRatio":0.309283,"dividePrice":0,"prevYearClose":136.14,"fiveDayClose":118.84,"twentyDayClose":138.13,"impliedVol":0.6063,"impliedVolPercentile":0.908},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"MTZ\",,,,,undefined,":{"symbol":"MTZ","floatShares":62236800,"roa":"2.97%","roe":"6.99%","lyrEps":2.085715,"volumeRatio":0.309283,"shares":78161808,"dividePrice":0,"high":118.87,"amplitude":0.044784,"preClose":117.9,"low":113.59,"week52Low":82.29,"pbRate":"3.12","psRate":"0.74","week52High":166.945,"institutionHeld":0.7887,"latestPrice":116.32,"committee":0.964912,"eps":2.06,"divideRate":0,"volume":390394,"delay":0,"ttmEps":2.06,"open":117,"prevYearClose":136.14,"prevWeekClose":115.47,"prevMonthClose":130.59,"prevQuarterClose":136.14,"fiveDayClose":118.84,"twentyDayClose":138.13,"sixtyDayClose":137.42},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/MTZ\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-27","symbol":"MTZ","fiscalQuarterEnding":"2024/12","expectedEps":1.2,"name":null,"time":"盤後","type":"earning","dateTimestamp":1740632400000,"reportTimeType":"post","actualEps":1.36},{"market":"US","date":"2024-10-31","symbol":"MTZ","fiscalQuarterEnding":"2024/09","expectedEps":1.15,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730347200000,"reportTimeType":"post","actualEps":1.56},{"market":"US","date":"2024-08-01","symbol":"MTZ","fiscalQuarterEnding":"2024/06","expectedEps":0.79,"name":null,"time":"盤後","type":"earning","dateTimestamp":1722484800000,"reportTimeType":"post","actualEps":0.89},{"market":"US","date":"2024-05-02","symbol":"MTZ","fiscalQuarterEnding":"2024/03","expectedEps":-0.56,"name":null,"time":"盤後","type":"earning","dateTimestamp":1714622400000,"reportTimeType":"post","actualEps":-0.23},{"market":"US","date":"2024-02-29","symbol":"MTZ","fiscalQuarterEnding":"2023/12","expectedEps":0.37,"name":null,"time":"盤後","type":"earning","dateTimestamp":1709182800000,"reportTimeType":"post","actualEps":0.57}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"MTZ\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"MTZ\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.3077,"buy":0.5385,"hold":0.1538,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5385,"analysts":13,"updateTime":1736395200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/MTZ\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"MTZ","date":"2025-03-12","current":54.962173,"percent":0.778229,"low":-825.773501,"twenty":-111.580725,"median":18.237692,"eighty":62.690436,"high":1284.443797,"avg":-7.348924,"sd":363.410196,"marketCap":8947182161},"quantilePoints":[{"date":"2020-03-13","current":5.474499,"twenty":9.404085,"median":12.038409,"eighty":19.284678,"marketCap":2147831934},{"date":"2020-03-20","current":5.136424,"twenty":9.364326,"median":12.038409,"eighty":19.284678,"marketCap":2015193891},{"date":"2020-03-27","current":5.666586,"twenty":9.254833,"median":12.026548,"eighty":19.284678,"marketCap":2223194458},{"date":"2020-04-03","current":5.723345,"twenty":9.14186,"median":12.014688,"eighty":19.284678,"marketCap":2245462935},{"date":"2020-04-09","current":7.300512,"twenty":9.061263,"median":12.008841,"eighty":19.284678,"marketCap":2864238976},{"date":"2020-04-17","current":6.54957,"twenty":9.01754,"median":12.002995,"eighty":19.284678,"marketCap":2569618880},{"date":"2020-04-24","current":6.254086,"twenty":8.986139,"median":12.002995,"eighty":19.284678,"marketCap":2453690672},{"date":"2020-05-01","current":6.934922,"twenty":8.919761,"median":12.002995,"eighty":19.284678,"marketCap":2673079631},{"date":"2020-05-08","current":6.817255,"twenty":8.893925,"median":12.002995,"eighty":19.284678,"marketCap":2627724388},{"date":"2020-05-15","current":6.185958,"twenty":8.854743,"median":12.002995,"eighty":19.284678,"marketCap":2384389910},{"date":"2020-05-22","current":6.813519,"twenty":8.808355,"median":12.002995,"eighty":19.284678,"marketCap":2626284539},{"date":"2020-05-29","current":7.312206,"twenty":8.780772,"median":12.002995,"eighty":19.284678,"marketCap":2818504378},{"date":"2020-06-05","current":8.791457,"twenty":8.693839,"median":12.002995,"eighty":19.284678,"marketCap":3388684574},{"date":"2020-06-12","current":7.286057,"twenty":8.638013,"median":12.002995,"eighty":19.284678,"marketCap":2808425435},{"date":"2020-06-19","current":8.358141,"twenty":8.584688,"median":12.002995,"eighty":19.284678,"marketCap":3221662092},{"date":"2020-06-26","current":8.107864,"twenty":8.528885,"median":12.002827,"eighty":19.284678,"marketCap":3125192211},{"date":"2020-07-02","current":8.147086,"twenty":8.50778,"median":12.002827,"eighty":19.284678,"marketCap":3140310625},{"date":"2020-07-10","current":7.11049,"twenty":8.474887,"median":12.002827,"eighty":19.284678,"marketCap":2740752533},{"date":"2020-07-17","current":7.624119,"twenty":8.410263,"median":12.002827,"eighty":19.284678,"marketCap":2938731768},{"date":"2020-07-24","current":7.484038,"twenty":8.364145,"median":12.002827,"eighty":19.284678,"marketCap":2884737431},{"date":"2020-07-31","current":8.884654,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":2867486642},{"date":"2020-08-07","current":9.887472,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3191142123},{"date":"2020-08-14","current":10.327461,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3333146866},{"date":"2020-08-21","current":10.090716,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3256738222},{"date":"2020-08-28","current":10.421266,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3363421989},{"date":"2020-09-04","current":10.03488,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3238717316},{"date":"2020-09-11","current":9.58819,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3094550064},{"date":"2020-09-18","current":9.706563,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3132754385},{"date":"2020-09-25","current":9.391647,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3031116473},{"date":"2020-10-02","current":9.51672,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3071483303},{"date":"2020-10-09","current":10.441367,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3369909515},{"date":"2020-10-16","current":10.758517,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3472268264},{"date":"2020-10-23","current":11.40175,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3679869107},{"date":"2020-10-30","current":11.526955,"twenty":8.32843,"median":12.002827,"eighty":19.284678,"marketCap":3580756232},{"date":"2020-11-06","current":12.295573,"twenty":8.32843,"median":12.026548,"eighty":19.284678,"marketCap":3819521404},{"date":"2020-11-13","current":12.504563,"twenty":8.32843,"median":12.06213,"eighty":19.284678,"marketCap":3884442448},{"date":"2020-11-20","current":13.024716,"twenty":8.32843,"median":12.100516,"eighty":19.284678,"marketCap":4046023712},{"date":"2020-11-27","current":13.424119,"twenty":8.32843,"median":12.144491,"eighty":19.284678,"marketCap":4170095040},{"date":"2020-12-04","current":14.534087,"twenty":8.32843,"median":12.180735,"eighty":19.284678,"marketCap":4514897916},{"date":"2020-12-11","current":15.778738,"twenty":8.32843,"median":12.323061,"eighty":19.284678,"marketCap":4901538799},{"date":"2020-12-18","current":15.344504,"twenty":8.32843,"median":12.393157,"eighty":19.284678,"marketCap":4766647297},{"date":"2020-12-24","current":16.224583,"twenty":8.32843,"median":12.467468,"eighty":19.284678,"marketCap":5040037025},{"date":"2020-12-31","current":15.832147,"twenty":8.32843,"median":12.551005,"eighty":19.284678,"marketCap":4918129732},{"date":"2021-01-08","current":17.75021,"twenty":8.32843,"median":12.643294,"eighty":19.284678,"marketCap":5513960644},{"date":"2021-01-15","current":18.857856,"twenty":8.32843,"median":12.699544,"eighty":19.284678,"marketCap":5858042176},{"date":"2021-01-22","current":19.110966,"twenty":8.364145,"median":12.806437,"eighty":19.284678,"marketCap":5936668773},{"date":"2021-01-29","current":17.91508,"twenty":8.387557,"median":12.929831,"eighty":19.284678,"marketCap":5565176134},{"date":"2021-02-05","current":19.617186,"twenty":8.387557,"median":12.973347,"eighty":19.36366,"marketCap":6093921968},{"date":"2021-02-12","current":20.102507,"twenty":8.443046,"median":13.024716,"eighty":19.615793,"marketCap":6244683059},{"date":"2021-02-19","current":19.942282,"twenty":8.474887,"median":13.080446,"eighty":19.662767,"marketCap":6194910258},{"date":"2021-02-26","current":19.444804,"twenty":8.485717,"median":13.162788,"eighty":19.743759,"marketCap":6277716233},{"date":"2021-03-05","current":20.798656,"twenty":8.484127,"median":13.172142,"eighty":19.918177,"marketCap":6714804487},{"date":"2021-03-12","current":22.174922,"twenty":8.484127,"median":13.26401,"eighty":20.011898,"marketCap":7159129302},{"date":"2021-03-19","current":20.695548,"twenty":8.484127,"median":13.314193,"eighty":20.102507,"marketCap":6681516309},{"date":"2021-03-26","current":20.202423,"twenty":8.485717,"median":13.362548,"eighty":20.122304,"marketCap":6522311978},{"date":"2021-04-01","current":21.246951,"twenty":8.485717,"median":13.423207,"eighty":20.153476,"marketCap":6859535697},{"date":"2021-04-09","current":22.317514,"twenty":8.484127,"median":13.45852,"eighty":20.239039,"marketCap":7205164634},{"date":"2021-04-16","current":22.772287,"twenty":8.484127,"median":13.491273,"eighty":20.395357,"marketCap":7351987403},{"date":"2021-04-23","current":22.770047,"twenty":8.484127,"median":13.533743,"eighty":20.69929,"marketCap":7351264138},{"date":"2021-04-30","current":23.379399,"twenty":8.484127,"median":13.545861,"eighty":21.246951,"marketCap":7547992183},{"date":"2021-05-07","current":22.883839,"twenty":8.484127,"median":13.559592,"eighty":21.764168,"marketCap":8061221348},{"date":"2021-05-14","current":24.350066,"twenty":8.484127,"median":13.559592,"eighty":22.037481,"marketCap":8577724837},{"date":"2021-05-21","current":23.858582,"twenty":8.484127,"median":13.559592,"eighty":22.263747,"marketCap":8404591129},{"date":"2021-05-28","current":23.922331,"twenty":8.484127,"median":13.559592,"eighty":22.490014,"marketCap":8427047803},{"date":"2021-06-04","current":24.563934,"twenty":8.484127,"median":13.559592,"eighty":22.883839,"marketCap":8653063354},{"date":"2021-06-11","current":24.105352,"twenty":8.484127,"median":13.559592,"eighty":23.379399,"marketCap":8491520188},{"date":"2021-06-18","current":20.607382,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7259300785},{"date":"2021-06-25","current":22.143528,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7800434173},{"date":"2021-07-02","current":21.738413,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7657725636},{"date":"2021-07-09","current":21.417612,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7544717860},{"date":"2021-07-16","current":20.395571,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7184686676},{"date":"2021-07-23","current":20.650567,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7274513370},{"date":"2021-07-30","current":20.817137,"twenty":8.484127,"median":13.559592,"eighty":23.461693,"marketCap":7333190484},{"date":"2021-08-06","current":18.418575,"twenty":8.484127,"median":13.559592,"eighty":23.379399,"marketCap":6828005245},{"date":"2021-08-13","current":18.215336,"twenty":8.484127,"median":13.559592,"eighty":22.883839,"marketCap":6752661739},{"date":"2021-08-20","current":17.48641,"twenty":8.484127,"median":13.559592,"eighty":22.48695,"marketCap":6482439356},{"date":"2021-08-27","current":18.229015,"twenty":8.484127,"median":13.559592,"eighty":22.263747,"marketCap":6757732937},{"date":"2021-09-03","current":17.941744,"twenty":8.485717,"median":13.565767,"eighty":22.130383,"marketCap":6651237788},{"date":"2021-09-10","current":17.357431,"twenty":8.485717,"median":13.565767,"eighty":21.962782,"marketCap":6434625208},{"date":"2021-09-17","current":17.511815,"twenty":8.485717,"median":13.565767,"eighty":21.820338,"marketCap":6491857295},{"date":"2021-09-24","current":16.991991,"twenty":8.485717,"median":13.565767,"eighty":21.628023,"marketCap":6299151789},{"date":"2021-10-01","current":17.451234,"twenty":8.485717,"median":13.565767,"eighty":21.400338,"marketCap":6469399134},{"date":"2021-10-08","current":17.193276,"twenty":8.485717,"median":13.565767,"eighty":21.239955,"marketCap":6373770838},{"date":"2021-10-15","current":16.857149,"twenty":8.485717,"median":13.565767,"eighty":21.008879,"marketCap":6249164270},{"date":"2021-10-22","current":17.302712,"twenty":8.485717,"median":13.565767,"eighty":20.852508,"marketCap":6414340418},{"date":"2021-10-29","current":17.418012,"twenty":8.487307,"median":13.56766,"eighty":20.74528,"marketCap":6457083369},{"date":"2021-11-05","current":18.609525,"twenty":8.487307,"median":13.56766,"eighty":20.611084,"marketCap":6798227070},{"date":"2021-11-12","current":18.970452,"twenty":8.487307,"median":13.56766,"eighty":20.497158,"marketCap":6930076742},{"date":"2021-11-19","current":20.025467,"twenty":8.487307,"median":13.56766,"eighty":20.300516,"marketCap":7315483477},{"date":"2021-11-26","current":19.378973,"twenty":8.487307,"median":13.56766,"eighty":20.135071,"marketCap":7079313185},{"date":"2021-12-03","current":17.659615,"twenty":8.487307,"median":13.56766,"eighty":19.985596,"marketCap":6451216118},{"date":"2021-12-10","current":18.234717,"twenty":8.488896,"median":13.569554,"eighty":19.893399,"marketCap":6661306256},{"date":"2021-12-17","current":17.157887,"twenty":8.488896,"median":13.569554,"eighty":19.652947,"marketCap":6267930585},{"date":"2021-12-23","current":18.103832,"twenty":8.488896,"median":13.569554,"eighty":19.57956,"marketCap":6613492638},{"date":"2021-12-31","current":18.30016,"twenty":8.488896,"median":13.569554,"eighty":19.399994,"marketCap":6685213065},{"date":"2022-01-07","current":18.633323,"twenty":8.490486,"median":13.570626,"eighty":19.261594,"marketCap":6806920455},{"date":"2022-01-14","current":19.125134,"twenty":8.490486,"median":13.570626,"eighty":19.12791,"marketCap":6986583745},{"date":"2022-01-21","current":18.136941,"twenty":8.490486,"median":13.570626,"eighty":18.99167,"marketCap":6625587681},{"date":"2022-01-28","current":17.377578,"twenty":8.490486,"median":13.570626,"eighty":18.90662,"marketCap":6348185473},{"date":"2022-02-04","current":17.31838,"twenty":8.490486,"median":13.570626,"eighty":18.830967,"marketCap":6326560032},{"date":"2022-02-11","current":18.185932,"twenty":8.490486,"median":13.570626,"eighty":18.74338,"marketCap":6643484597},{"date":"2022-02-18","current":18.677885,"twenty":8.490486,"median":13.570626,"eighty":18.738036,"marketCap":6823199469},{"date":"2022-02-25","current":17.926524,"twenty":8.490486,"median":13.570626,"eighty":18.706855,"marketCap":5894796918},{"date":"2022-03-04","current":17.010722,"twenty":8.490486,"median":13.570626,"eighty":18.638082,"marketCap":5593652738},{"date":"2022-03-11","current":19.39086,"twenty":8.490486,"median":13.570626,"eighty":18.59366,"marketCap":6376316032},{"date":"2022-03-18","current":20.113078,"twenty":8.490486,"median":13.570626,"eighty":18.59366,"marketCap":6613803558},{"date":"2022-03-25","current":19.901863,"twenty":8.490486,"median":13.570626,"eighty":18.59366,"marketCap":6544349659},{"date":"2022-04-01","current":19.89505,"twenty":8.490486,"median":13.570626,"eighty":18.59366,"marketCap":6542109211},{"date":"2022-04-08","current":18.073608,"twenty":8.490486,"median":13.570626,"eighty":18.47173,"marketCap":5943162682},{"date":"2022-04-14","current":18.112217,"twenty":8.490486,"median":13.570626,"eighty":18.429942,"marketCap":5955858557},{"date":"2022-04-22","current":17.199225,"twenty":8.490486,"median":13.570626,"eighty":18.364287,"marketCap":5655638476},{"date":"2022-04-29","current":16.354367,"twenty":8.490486,"median":13.570626,"eighty":18.265135,"marketCap":5377822880},{"date":"2022-05-06","current":25.050775,"twenty":8.518708,"median":13.595371,"eighty":18.261355,"marketCap":5716687165},{"date":"2022-05-13","current":25.281673,"twenty":8.600588,"median":13.642936,"eighty":18.326833,"marketCap":5769378946},{"date":"2022-05-20","current":26.097945,"twenty":8.68525,"median":13.716423,"eighty":18.429942,"marketCap":5955655524},{"date":"2022-05-27","current":27.408534,"twenty":8.815225,"median":13.766211,"eighty":18.477535,"marketCap":6254737041},{"date":"2022-06-03","current":26.390633,"twenty":8.859742,"median":13.833646,"eighty":18.59366,"marketCap":6022447922},{"date":"2022-06-10","current":26.810151,"twenty":8.895117,"median":13.899343,"eighty":18.661086,"marketCap":6118183693},{"date":"2022-06-17","current":22.569438,"twenty":8.93248,"median":13.951108,"eighty":18.734858,"marketCap":5150436054},{"date":"2022-06-24","current":23.925556,"twenty":8.998063,"median":14.004144,"eighty":18.743553,"marketCap":5459907500},{"date":"2022-07-01","current":23.440996,"twenty":9.040991,"median":14.062705,"eighty":18.819898,"marketCap":5349328974},{"date":"2022-07-08","current":23.626364,"twenty":9.069609,"median":14.077578,"eighty":18.865287,"marketCap":5391630826},{"date":"2022-07-15","current":23.255627,"twenty":9.258311,"median":14.121094,"eighty":18.963931,"marketCap":5307027121},{"date":"2022-07-22","current":23.584087,"twenty":9.327771,"median":14.169587,"eighty":18.999322,"marketCap":5381983035},{"date":"2022-07-29","current":25.668671,"twenty":9.426657,"median":14.255704,"eighty":19.130687,"marketCap":5857693339},{"date":"2022-08-05","current":35.531169,"twenty":9.527524,"median":14.315271,"eighty":19.254473,"marketCap":6003524026},{"date":"2022-08-12","current":36.34416,"twenty":9.614991,"median":14.348625,"eighty":19.391658,"marketCap":6140890919},{"date":"2022-08-19","current":35.893955,"twenty":9.684996,"median":14.417728,"eighty":19.473519,"marketCap":6064822156},{"date":"2022-08-26","current":36.606414,"twenty":9.744018,"median":14.496357,"eighty":19.613006,"marketCap":6185202820},{"date":"2022-09-02","current":34.486521,"twenty":9.790859,"median":14.534639,"eighty":19.677195,"marketCap":5827014955},{"date":"2022-09-09","current":36.06488,"twenty":9.848828,"median":14.565455,"eighty":19.763676,"marketCap":6093702451},{"date":"2022-09-16","current":35.365525,"twenty":9.905375,"median":14.622995,"eighty":19.897775,"marketCap":5975535878},{"date":"2022-09-23","current":31.881861,"twenty":10.008821,"median":14.651232,"eighty":19.962952,"marketCap":5386918637},{"date":"2022-09-30","current":27.755665,"twenty":10.061934,"median":14.727628,"eighty":20.106735,"marketCap":4689735858},{"date":"2022-10-07","current":28.640513,"twenty":10.084057,"median":14.775488,"eighty":20.20233,"marketCap":4839244237},{"date":"2022-10-14","current":30.828765,"twenty":10.136006,"median":14.809009,"eighty":20.409764,"marketCap":5208982313},{"date":"2022-10-21","current":34.158417,"twenty":10.17704,"median":14.836911,"eighty":20.558007,"marketCap":5771576930},{"date":"2022-10-28","current":34.802573,"twenty":10.222328,"median":14.936893,"eighty":20.668559,"marketCap":5880416760},{"date":"2022-11-04","current":62.141746,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6635122802},{"date":"2022-11-11","current":68.624855,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":7327350271},{"date":"2022-11-18","current":67.125995,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":7167310956},{"date":"2022-11-25","current":65.132295,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6954435694},{"date":"2022-12-02","current":62.643757,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6688724487},{"date":"2022-12-09","current":63.317885,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6760703892},{"date":"2022-12-16","current":61.617502,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6579147109},{"date":"2022-12-23","current":61.257165,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6540672565},{"date":"2022-12-30","current":61.494987,"twenty":10.236584,"median":14.974688,"eighty":20.730945,"marketCap":6566065764},{"date":"2023-01-06","current":66.028017,"twenty":10.236584,"median":14.974688,"eighty":20.836879,"marketCap":7050075534},{"date":"2023-01-13","current":70.654735,"twenty":10.236584,"median":14.974688,"eighty":21.005754,"marketCap":7544088685},{"date":"2023-01-20","current":68.615232,"twenty":10.236584,"median":14.974688,"eighty":21.149043,"marketCap":7326322763},{"date":"2023-01-27","current":69.638587,"twenty":10.236584,"median":14.974688,"eighty":21.312734,"marketCap":7435590470},{"date":"2023-02-03","current":71.101552,"twenty":10.236584,"median":14.974688,"eighty":21.566085,"marketCap":7591797120},{"date":"2023-02-10","current":68.204448,"twenty":10.236584,"median":14.974688,"eighty":21.785946,"marketCap":7282461782},{"date":"2023-02-17","current":69.494452,"twenty":10.236584,"median":14.974688,"eighty":21.887091,"marketCap":7420200652},{"date":"2023-02-24","current":224.198371,"twenty":10.236584,"median":14.974688,"eighty":22.053611,"marketCap":7477912469},{"date":"2023-03-03","current":235.756653,"twenty":10.236584,"median":15.020599,"eighty":22.229231,"marketCap":7863427404},{"date":"2023-03-10","current":221.522202,"twenty":10.236584,"median":15.065823,"eighty":22.370384,"marketCap":7388651525},{"date":"2023-03-17","current":200.384797,"twenty":10.236584,"median":15.113262,"eighty":22.643409,"marketCap":6683634524},{"date":"2023-03-24","current":210.485719,"twenty":10.236584,"median":15.161131,"eighty":22.924565,"marketCap":7020540662},{"date":"2023-03-31","current":217.296363,"twenty":10.238485,"median":15.179493,"eighty":23.164539,"marketCap":7247702887},{"date":"2023-04-06","current":202.49147,"twenty":10.238485,"median":15.273767,"eighty":23.253025,"marketCap":6753900487},{"date":"2023-04-14","current":207.266015,"twenty":10.236584,"median":15.327522,"eighty":23.34296,"marketCap":6913150675},{"date":"2023-04-21","current":204.35977,"twenty":10.236584,"median":15.425179,"eighty":23.488838,"marketCap":6816215778},{"date":"2023-04-28","current":201.245936,"twenty":10.236584,"median":15.475647,"eighty":23.632422,"marketCap":6712356960},{"date":"2023-05-04","current":202.283881,"twenty":10.236584,"median":15.506622,"eighty":23.743031,"marketCap":6746976566},{"date":"2023-05-12","current":-576.670089,"twenty":10.209089,"median":15.514962,"eighty":23.74933,"marketCap":7039988443},{"date":"2023-05-19","current":-627.000199,"twenty":10.169107,"median":15.514962,"eighty":23.74933,"marketCap":7654418427},{"date":"2023-05-26","current":-611.894819,"twenty":10.100344,"median":15.514962,"eighty":23.74933,"marketCap":7470011950},{"date":"2023-06-02","current":-646.548337,"twenty":10.071662,"median":15.514962,"eighty":23.74933,"marketCap":7893062103},{"date":"2023-06-09","current":-703.542586,"twenty":10.045549,"median":15.514962,"eighty":23.74933,"marketCap":8588847886},{"date":"2023-06-16","current":-693.64158,"twenty":10.003119,"median":15.514962,"eighty":23.74933,"marketCap":8467976413},{"date":"2023-06-23","current":-719.917325,"twenty":9.895872,"median":15.523301,"eighty":23.75563,"marketCap":8788750705},{"date":"2023-06-30","current":-740.925227,"twenty":9.85548,"median":15.528882,"eighty":23.76193,"marketCap":9045215175},{"date":"2023-07-07","current":-730.45301,"twenty":9.796082,"median":15.528882,"eighty":23.76193,"marketCap":8917370349},{"date":"2023-07-14","current":-741.940715,"twenty":9.746186,"median":15.528882,"eighty":23.76193,"marketCap":9057612249},{"date":"2023-07-21","current":-726.771867,"twenty":9.694442,"median":15.528882,"eighty":23.76193,"marketCap":8872430955},{"date":"2023-07-28","current":-746.637346,"twenty":9.632859,"median":15.528882,"eighty":23.76193,"marketCap":9114948717},{"date":"2023-08-04","current":-727.875128,"twenty":9.534726,"median":15.528882,"eighty":23.76193,"marketCap":9373575899},{"date":"2023-08-11","current":-566.064925,"twenty":9.427663,"median":15.528882,"eighty":23.76193,"marketCap":7289784101},{"date":"2023-08-18","current":-560.107613,"twenty":9.335811,"median":15.528882,"eighty":23.76193,"marketCap":7213065845},{"date":"2023-08-25","current":-575.632728,"twenty":9.26434,"median":15.528882,"eighty":23.76193,"marketCap":7412998268},{"date":"2023-09-01","current":-598.6797,"twenty":9.070404,"median":15.528882,"eighty":23.76193,"marketCap":7709797174},{"date":"2023-09-08","current":-556.497122,"twenty":9.054505,"median":15.528882,"eighty":23.76193,"marketCap":7166569933},{"date":"2023-09-15","current":-524.66462,"twenty":9.002833,"median":15.528882,"eighty":23.76193,"marketCap":6756630974},{"date":"2023-09-22","current":-470.146195,"twenty":8.935262,"median":15.528882,"eighty":23.76193,"marketCap":6054542700},{"date":"2023-09-29","current":-438.193343,"twenty":8.895515,"median":15.528882,"eighty":23.76193,"marketCap":5643053877},{"date":"2023-10-06","current":-409.008535,"twenty":8.863717,"median":15.528882,"eighty":23.76193,"marketCap":5267211920},{"date":"2023-10-13","current":-400.162831,"twenty":8.804095,"median":15.528882,"eighty":23.76193,"marketCap":5153296935},{"date":"2023-10-20","current":-385.119115,"twenty":8.662991,"median":15.528882,"eighty":23.76193,"marketCap":4959563968},{"date":"2023-10-27","current":-367.247181,"twenty":8.618981,"median":15.554276,"eighty":23.801568,"marketCap":4729409202},{"date":"2023-11-03","current":-80.760834,"twenty":8.560442,"median":15.554276,"eighty":23.801568,"marketCap":3834362892},{"date":"2023-11-10","current":-77.692907,"twenty":8.48055,"median":15.554276,"eighty":23.801568,"marketCap":3688703832},{"date":"2023-11-17","current":-87.012791,"twenty":8.429189,"median":15.554276,"eighty":23.801568,"marketCap":4131193305},{"date":"2023-11-24","current":-93.32942,"twenty":8.367106,"median":15.554276,"eighty":23.801568,"marketCap":4431094226},{"date":"2023-12-01","current":-98.976846,"twenty":8.254178,"median":15.554276,"eighty":23.801568,"marketCap":4699222697},{"date":"2023-12-08","current":-105.799458,"twenty":8.150175,"median":15.544369,"eighty":23.788355,"marketCap":5023146689},{"date":"2023-12-15","current":-123.280363,"twenty":8.138016,"median":15.544369,"eighty":23.788355,"marketCap":5853105052},{"date":"2023-12-22","current":-118.236852,"twenty":8.138016,"median":15.544369,"eighty":23.788355,"marketCap":5613649278},{"date":"2023-12-29","current":-123.378295,"twenty":8.170609,"median":15.554276,"eighty":23.801568,"marketCap":5857754679},{"date":"2024-01-05","current":-114.091054,"twenty":8.158848,"median":15.558529,"eighty":23.81478,"marketCap":5416815082},{"date":"2024-01-12","current":-119.003988,"twenty":8.026803,"median":15.558529,"eighty":23.81478,"marketCap":5650071353},{"date":"2024-01-19","current":-111.724359,"twenty":7.822099,"median":15.562782,"eighty":23.827993,"marketCap":5304449104},{"date":"2024-01-26","current":-106.484984,"twenty":7.634951,"median":15.558529,"eighty":23.81478,"marketCap":5055694076},{"date":"2024-02-02","current":-114.433817,"twenty":7.556133,"median":15.558529,"eighty":23.81478,"marketCap":5433088775},{"date":"2024-02-09","current":-113.046444,"twenty":7.435477,"median":15.558529,"eighty":23.81478,"marketCap":5367219064},{"date":"2024-02-16","current":-119.118243,"twenty":7.302851,"median":15.558529,"eighty":23.81478,"marketCap":5655495918},{"date":"2024-02-23","current":-117.861445,"twenty":7.199372,"median":15.558529,"eighty":23.81478,"marketCap":5595825709},{"date":"2024-03-01","current":-123.166108,"twenty":7.055115,"median":15.554276,"eighty":23.801568,"marketCap":5847680487},{"date":"2024-03-08","current":-142.445439,"twenty":6.873287,"median":15.554276,"eighty":23.801568,"marketCap":7115007210},{"date":"2024-03-15","current":-131.358736,"twenty":6.78727,"median":15.554276,"eighty":23.801568,"marketCap":6561237519},{"date":"2024-03-22","current":-141.324311,"twenty":6.550556,"median":15.554276,"eighty":23.801568,"marketCap":7059008027},{"date":"2024-03-28","current":-145.948961,"twenty":6.505209,"median":15.554276,"eighty":23.801568,"marketCap":7290004654},{"date":"2024-04-05","current":-143.606255,"twenty":6.254462,"median":15.558529,"eighty":23.81478,"marketCap":7172988831},{"date":"2024-04-12","current":-143.496966,"twenty":6.090103,"median":15.558529,"eighty":23.81478,"marketCap":7167529935},{"date":"2024-04-19","current":-130.27295,"twenty":5.826419,"median":15.558529,"eighty":23.81478,"marketCap":6507003567},{"date":"2024-04-26","current":-134.550849,"twenty":5.700815,"median":15.554276,"eighty":23.801568,"marketCap":6720680338},{"date":"2024-05-03","current":-670.18267,"twenty":5.370772,"median":15.554276,"eighty":23.801568,"marketCap":7096564293},{"date":"2024-05-10","current":-777.073095,"twenty":5.031928,"median":15.554276,"eighty":23.801568,"marketCap":8228427005},{"date":"2024-05-17","current":-783.105472,"twenty":-80.062623,"median":15.554276,"eighty":23.801568,"marketCap":8292303841},{"date":"2024-05-24","current":-809.736207,"twenty":-83.157525,"median":15.554276,"eighty":23.801568,"marketCap":8574296700},{"date":"2024-05-31","current":-819.446862,"twenty":-87.414314,"median":15.554276,"eighty":23.801568,"marketCap":8677122826},{"date":"2024-06-07","current":-797.303626,"twenty":-92.983393,"median":15.554276,"eighty":23.801568,"marketCap":8442648100},{"date":"2024-06-14","current":-804.733749,"twenty":-98.584969,"median":15.558529,"eighty":23.81478,"marketCap":8521325666},{"date":"2024-06-21","current":-803.336003,"twenty":-105.048645,"median":15.562782,"eighty":23.827993,"marketCap":8506524936},{"date":"2024-06-28","current":-803.777396,"twenty":-105.567686,"median":15.570352,"eighty":23.842645,"marketCap":8511198850},{"date":"2024-07-05","current":-756.989695,"twenty":-106.86692,"median":15.570352,"eighty":23.842645,"marketCap":8015763882},{"date":"2024-07-12","current":-764.419817,"twenty":-109.233615,"median":15.570352,"eighty":23.842645,"marketCap":8094441447},{"date":"2024-07-15","current":-791.565512,"twenty":-109.62208,"median":15.570352,"eighty":23.842645,"marketCap":8381887208},{"date":"2024-08-02","current":1052.131514,"twenty":-111.149823,"median":15.778738,"eighty":23.909301,"marketCap":8266597309},{"date":"2024-08-09","current":1073.955632,"twenty":-111.149823,"median":15.89262,"eighty":24.008724,"marketCap":8438069398},{"date":"2024-08-16","current":1098.345688,"twenty":-111.149823,"median":16.080613,"eighty":24.141345,"marketCap":8629702068},{"date":"2024-08-23","current":1084.960901,"twenty":-111.149823,"median":16.219939,"eighty":24.226792,"marketCap":8524537798},{"date":"2024-08-30","current":1098.742274,"twenty":-111.149823,"median":16.354367,"eighty":24.477571,"marketCap":8632818046},{"date":"2024-09-06","current":1001.082904,"twenty":-111.149823,"median":16.427043,"eighty":24.580766,"marketCap":7865508375},{"date":"2024-09-13","current":1094.578118,"twenty":-111.149823,"median":16.51285,"eighty":24.955169,"marketCap":8600100273},{"date":"2024-09-20","current":1234.473926,"twenty":-111.149823,"median":16.659331,"eighty":25.411756,"marketCap":9699261640},{"date":"2024-09-27","current":1216.825837,"twenty":-111.149823,"median":16.784843,"eighty":25.688183,"marketCap":9560600603},{"date":"2024-10-04","current":1245.875782,"twenty":-111.149823,"median":16.892325,"eighty":26.025099,"marketCap":9788846017},{"date":"2024-10-11","current":1256.980198,"twenty":-111.149823,"median":16.976357,"eighty":27.02739,"marketCap":9876093412},{"date":"2024-10-18","current":1261.640086,"twenty":-111.149823,"median":17.062958,"eighty":27.640254,"marketCap":9912706157},{"date":"2024-10-25","current":1214.842906,"twenty":-111.149823,"median":17.199225,"eighty":28.404209,"marketCap":9545020711},{"date":"2024-10-31","current":1189.758824,"twenty":-111.149823,"median":17.290987,"eighty":29.329947,"marketCap":9347935080},{"date":"2024-11-08","current":124.204332,"twenty":-111.293457,"median":17.366902,"eighty":30.731545,"marketCap":11029468848},{"date":"2024-11-15","current":120.579914,"twenty":-111.293457,"median":17.392251,"eighty":31.937843,"marketCap":10707616899},{"date":"2024-11-22","current":124.669451,"twenty":-111.293457,"median":17.440534,"eighty":33.726023,"marketCap":11070771883},{"date":"2024-11-29","current":126.424617,"twenty":-111.293457,"median":17.452413,"eighty":34.294506,"marketCap":11226632391},{"date":"2024-12-06","current":123.97616,"twenty":-111.293457,"median":17.5167,"eighty":34.655096,"marketCap":11009206982},{"date":"2024-12-13","current":120.597465,"twenty":-111.293457,"median":17.585957,"eighty":34.973628,"marketCap":10709175504},{"date":"2024-12-20","current":115.902396,"twenty":-111.293457,"median":17.654834,"eighty":35.260173,"marketCap":10292248645},{"date":"2024-12-27","current":121.545255,"twenty":-111.293457,"median":17.690089,"eighty":35.455115,"marketCap":10793340179},{"date":"2025-01-03","current":122.852854,"twenty":-111.293457,"median":17.75644,"eighty":35.739225,"marketCap":10909456257},{"date":"2025-01-10","current":128.62735,"twenty":-111.437091,"median":17.851038,"eighty":35.94728,"marketCap":11422237328},{"date":"2025-01-17","current":136.306202,"twenty":-111.437091,"median":17.885689,"eighty":36.290237,"marketCap":12104127051},{"date":"2025-01-24","current":140.597583,"twenty":-111.437091,"median":17.91508,"eighty":36.63264,"marketCap":12485205993},{"date":"2025-01-31","current":128.94328,"twenty":-111.437091,"median":17.953469,"eighty":59.988781,"marketCap":11450292220},{"date":"2025-02-07","current":127.293424,"twenty":-111.437091,"median":18.020587,"eighty":61.529579,"marketCap":11303783342},{"date":"2025-02-14","current":120.185001,"twenty":-111.437091,"median":18.066815,"eighty":62.117363,"marketCap":10672548285},{"date":"2025-02-21","current":116.516704,"twenty":-111.437091,"median":18.103832,"eighty":62.329948,"marketCap":10346799823},{"date":"2025-02-28","current":60.716356,"twenty":-111.437091,"median":18.185932,"eighty":62.640888,"marketCap":9883894114},{"date":"2025-03-07","current":57.060405,"twenty":-111.580725,"median":18.223934,"eighty":62.690436,"marketCap":9288749262},{"date":"2025-03-12","current":54.962173,"twenty":-111.580725,"median":18.237692,"eighty":62.690436,"marketCap":8947182161}],"customCompares":[{"symbol":"MTZ","name":"MasTec Inc","items":[{"date":"2020-03-13","value":5.474499,"marketCap":2147831934},{"date":"2020-03-20","value":5.136424,"marketCap":2015193891},{"date":"2020-03-27","value":5.666586,"marketCap":2223194458},{"date":"2020-04-03","value":5.723345,"marketCap":2245462935},{"date":"2020-04-09","value":7.300512,"marketCap":2864238976},{"date":"2020-04-17","value":6.54957,"marketCap":2569618880},{"date":"2020-04-24","value":6.254086,"marketCap":2453690672},{"date":"2020-05-01","value":6.934922,"marketCap":2673079631},{"date":"2020-05-08","value":6.817255,"marketCap":2627724388},{"date":"2020-05-15","value":6.185958,"marketCap":2384389910},{"date":"2020-05-22","value":6.813519,"marketCap":2626284539},{"date":"2020-05-29","value":7.312206,"marketCap":2818504378},{"date":"2020-06-05","value":8.791457,"marketCap":3388684574},{"date":"2020-06-12","value":7.286057,"marketCap":2808425435},{"date":"2020-06-19","value":8.358141,"marketCap":3221662092},{"date":"2020-06-26","value":8.107864,"marketCap":3125192211},{"date":"2020-07-02","value":8.147086,"marketCap":3140310625},{"date":"2020-07-10","value":7.11049,"marketCap":2740752533},{"date":"2020-07-17","value":7.624119,"marketCap":2938731768},{"date":"2020-07-24","value":7.484038,"marketCap":2884737431},{"date":"2020-07-31","value":8.884654,"marketCap":2867486642},{"date":"2020-08-07","value":9.887472,"marketCap":3191142123},{"date":"2020-08-14","value":10.327461,"marketCap":3333146866},{"date":"2020-08-21","value":10.090716,"marketCap":3256738222},{"date":"2020-08-28","value":10.421266,"marketCap":3363421989},{"date":"2020-09-04","value":10.03488,"marketCap":3238717316},{"date":"2020-09-11","value":9.58819,"marketCap":3094550064},{"date":"2020-09-18","value":9.706563,"marketCap":3132754385},{"date":"2020-09-25","value":9.391647,"marketCap":3031116473},{"date":"2020-10-02","value":9.51672,"marketCap":3071483303},{"date":"2020-10-09","value":10.441367,"marketCap":3369909515},{"date":"2020-10-16","value":10.758517,"marketCap":3472268264},{"date":"2020-10-23","value":11.40175,"marketCap":3679869107},{"date":"2020-10-30","value":11.526955,"marketCap":3580756232},{"date":"2020-11-06","value":12.295573,"marketCap":3819521404},{"date":"2020-11-13","value":12.504563,"marketCap":3884442448},{"date":"2020-11-20","value":13.024716,"marketCap":4046023712},{"date":"2020-11-27","value":13.424119,"marketCap":4170095040},{"date":"2020-12-04","value":14.534087,"marketCap":4514897916},{"date":"2020-12-11","value":15.778738,"marketCap":4901538799},{"date":"2020-12-18","value":15.344504,"marketCap":4766647297},{"date":"2020-12-24","value":16.224583,"marketCap":5040037025},{"date":"2020-12-31","value":15.832147,"marketCap":4918129732},{"date":"2021-01-08","value":17.75021,"marketCap":5513960644},{"date":"2021-01-15","value":18.857856,"marketCap":5858042176},{"date":"2021-01-22","value":19.110966,"marketCap":5936668773},{"date":"2021-01-29","value":17.91508,"marketCap":5565176134},{"date":"2021-02-05","value":19.617186,"marketCap":6093921968},{"date":"2021-02-12","value":20.102507,"marketCap":6244683059},{"date":"2021-02-19","value":19.942282,"marketCap":6194910258},{"date":"2021-02-26","value":19.444804,"marketCap":6277716233},{"date":"2021-03-05","value":20.798656,"marketCap":6714804487},{"date":"2021-03-12","value":22.174922,"marketCap":7159129302},{"date":"2021-03-19","value":20.695548,"marketCap":6681516309},{"date":"2021-03-26","value":20.202423,"marketCap":6522311978},{"date":"2021-04-01","value":21.246951,"marketCap":6859535697},{"date":"2021-04-09","value":22.317514,"marketCap":7205164634},{"date":"2021-04-16","value":22.772287,"marketCap":7351987403},{"date":"2021-04-23","value":22.770047,"marketCap":7351264138},{"date":"2021-04-30","value":23.379399,"marketCap":7547992183},{"date":"2021-05-07","value":22.883839,"marketCap":8061221348},{"date":"2021-05-14","value":24.350066,"marketCap":8577724837},{"date":"2021-05-21","value":23.858582,"marketCap":8404591129},{"date":"2021-05-28","value":23.922331,"marketCap":8427047803},{"date":"2021-06-04","value":24.563934,"marketCap":8653063354},{"date":"2021-06-11","value":24.105352,"marketCap":8491520188},{"date":"2021-06-18","value":20.607382,"marketCap":7259300785},{"date":"2021-06-25","value":22.143528,"marketCap":7800434173},{"date":"2021-07-02","value":21.738413,"marketCap":7657725636},{"date":"2021-07-09","value":21.417612,"marketCap":7544717860},{"date":"2021-07-16","value":20.395571,"marketCap":7184686676},{"date":"2021-07-23","value":20.650567,"marketCap":7274513370},{"date":"2021-07-30","value":20.817137,"marketCap":7333190484},{"date":"2021-08-06","value":18.418575,"marketCap":6828005245},{"date":"2021-08-13","value":18.215336,"marketCap":6752661739},{"date":"2021-08-20","value":17.48641,"marketCap":6482439356},{"date":"2021-08-27","value":18.229015,"marketCap":6757732937},{"date":"2021-09-03","value":17.941744,"marketCap":6651237788},{"date":"2021-09-10","value":17.357431,"marketCap":6434625208},{"date":"2021-09-17","value":17.511815,"marketCap":6491857295},{"date":"2021-09-24","value":16.991991,"marketCap":6299151789},{"date":"2021-10-01","value":17.451234,"marketCap":6469399134},{"date":"2021-10-08","value":17.193276,"marketCap":6373770838},{"date":"2021-10-15","value":16.857149,"marketCap":6249164270},{"date":"2021-10-22","value":17.302712,"marketCap":6414340418},{"date":"2021-10-29","value":17.418012,"marketCap":6457083369},{"date":"2021-11-05","value":18.609525,"marketCap":6798227070},{"date":"2021-11-12","value":18.970452,"marketCap":6930076742},{"date":"2021-11-19","value":20.025467,"marketCap":7315483477},{"date":"2021-11-26","value":19.378973,"marketCap":7079313185},{"date":"2021-12-03","value":17.659615,"marketCap":6451216118},{"date":"2021-12-10","value":18.234717,"marketCap":6661306256},{"date":"2021-12-17","value":17.157887,"marketCap":6267930585},{"date":"2021-12-23","value":18.103832,"marketCap":6613492638},{"date":"2021-12-31","value":18.30016,"marketCap":6685213065},{"date":"2022-01-07","value":18.633323,"marketCap":6806920455},{"date":"2022-01-14","value":19.125134,"marketCap":6986583745},{"date":"2022-01-21","value":18.136941,"marketCap":6625587681},{"date":"2022-01-28","value":17.377578,"marketCap":6348185473},{"date":"2022-02-04","value":17.31838,"marketCap":6326560032},{"date":"2022-02-11","value":18.185932,"marketCap":6643484597},{"date":"2022-02-18","value":18.677885,"marketCap":6823199469},{"date":"2022-02-25","value":17.926524,"marketCap":5894796918},{"date":"2022-03-04","value":17.010722,"marketCap":5593652738},{"date":"2022-03-11","value":19.39086,"marketCap":6376316032},{"date":"2022-03-18","value":20.113078,"marketCap":6613803558},{"date":"2022-03-25","value":19.901863,"marketCap":6544349659},{"date":"2022-04-01","value":19.89505,"marketCap":6542109211},{"date":"2022-04-08","value":18.073608,"marketCap":5943162682},{"date":"2022-04-14","value":18.112217,"marketCap":5955858557},{"date":"2022-04-22","value":17.199225,"marketCap":5655638476},{"date":"2022-04-29","value":16.354367,"marketCap":5377822880},{"date":"2022-05-06","value":25.050775,"marketCap":5716687165},{"date":"2022-05-13","value":25.281673,"marketCap":5769378946},{"date":"2022-05-20","value":26.097945,"marketCap":5955655524},{"date":"2022-05-27","value":27.408534,"marketCap":6254737041},{"date":"2022-06-03","value":26.390633,"marketCap":6022447922},{"date":"2022-06-10","value":26.810151,"marketCap":6118183693},{"date":"2022-06-17","value":22.569438,"marketCap":5150436054},{"date":"2022-06-24","value":23.925556,"marketCap":5459907500},{"date":"2022-07-01","value":23.440996,"marketCap":5349328974},{"date":"2022-07-08","value":23.626364,"marketCap":5391630826},{"date":"2022-07-15","value":23.255627,"marketCap":5307027121},{"date":"2022-07-22","value":23.584087,"marketCap":5381983035},{"date":"2022-07-29","value":25.668671,"marketCap":5857693339},{"date":"2022-08-05","value":35.531169,"marketCap":6003524026},{"date":"2022-08-12","value":36.34416,"marketCap":6140890919},{"date":"2022-08-19","value":35.893955,"marketCap":6064822156},{"date":"2022-08-26","value":36.606414,"marketCap":6185202820},{"date":"2022-09-02","value":34.486521,"marketCap":5827014955},{"date":"2022-09-09","value":36.06488,"marketCap":6093702451},{"date":"2022-09-16","value":35.365525,"marketCap":5975535878},{"date":"2022-09-23","value":31.881861,"marketCap":5386918637},{"date":"2022-09-30","value":27.755665,"marketCap":4689735858},{"date":"2022-10-07","value":28.640513,"marketCap":4839244237},{"date":"2022-10-14","value":30.828765,"marketCap":5208982313},{"date":"2022-10-21","value":34.158417,"marketCap":5771576930},{"date":"2022-10-28","value":34.802573,"marketCap":5880416760},{"date":"2022-11-04","value":62.141746,"marketCap":6635122802},{"date":"2022-11-11","value":68.624855,"marketCap":7327350271},{"date":"2022-11-18","value":67.125995,"marketCap":7167310956},{"date":"2022-11-25","value":65.132295,"marketCap":6954435694},{"date":"2022-12-02","value":62.643757,"marketCap":6688724487},{"date":"2022-12-09","value":63.317885,"marketCap":6760703892},{"date":"2022-12-16","value":61.617502,"marketCap":6579147109},{"date":"2022-12-23","value":61.257165,"marketCap":6540672565},{"date":"2022-12-30","value":61.494987,"marketCap":6566065764},{"date":"2023-01-06","value":66.028017,"marketCap":7050075534},{"date":"2023-01-13","value":70.654735,"marketCap":7544088685},{"date":"2023-01-20","value":68.615232,"marketCap":7326322763},{"date":"2023-01-27","value":69.638587,"marketCap":7435590470},{"date":"2023-02-03","value":71.101552,"marketCap":7591797120},{"date":"2023-02-10","value":68.204448,"marketCap":7282461782},{"date":"2023-02-17","value":69.494452,"marketCap":7420200652},{"date":"2023-02-24","value":224.198371,"marketCap":7477912469},{"date":"2023-03-03","value":235.756653,"marketCap":7863427404},{"date":"2023-03-10","value":221.522202,"marketCap":7388651525},{"date":"2023-03-17","value":200.384797,"marketCap":6683634524},{"date":"2023-03-24","value":210.485719,"marketCap":7020540662},{"date":"2023-03-31","value":217.296363,"marketCap":7247702887},{"date":"2023-04-06","value":202.49147,"marketCap":6753900487},{"date":"2023-04-14","value":207.266015,"marketCap":6913150675},{"date":"2023-04-21","value":204.35977,"marketCap":6816215778},{"date":"2023-04-28","value":201.245936,"marketCap":6712356960},{"date":"2023-05-04","value":202.283881,"marketCap":6746976566},{"date":"2023-05-12","value":-576.670089,"marketCap":7039988443},{"date":"2023-05-19","value":-627.000199,"marketCap":7654418427},{"date":"2023-05-26","value":-611.894819,"marketCap":7470011950},{"date":"2023-06-02","value":-646.548337,"marketCap":7893062103},{"date":"2023-06-09","value":-703.542586,"marketCap":8588847886},{"date":"2023-06-16","value":-693.64158,"marketCap":8467976413},{"date":"2023-06-23","value":-719.917325,"marketCap":8788750705},{"date":"2023-06-30","value":-740.925227,"marketCap":9045215175},{"date":"2023-07-07","value":-730.45301,"marketCap":8917370349},{"date":"2023-07-14","value":-741.940715,"marketCap":9057612249},{"date":"2023-07-21","value":-726.771867,"marketCap":8872430955},{"date":"2023-07-28","value":-746.637346,"marketCap":9114948717},{"date":"2023-08-04","value":-727.875128,"marketCap":9373575899},{"date":"2023-08-11","value":-566.064925,"marketCap":7289784101},{"date":"2023-08-18","value":-560.107613,"marketCap":7213065845},{"date":"2023-08-25","value":-575.632728,"marketCap":7412998268},{"date":"2023-09-01","value":-598.6797,"marketCap":7709797174},{"date":"2023-09-08","value":-556.497122,"marketCap":7166569933},{"date":"2023-09-15","value":-524.66462,"marketCap":6756630974},{"date":"2023-09-22","value":-470.146195,"marketCap":6054542700},{"date":"2023-09-29","value":-438.193343,"marketCap":5643053877},{"date":"2023-10-06","value":-409.008535,"marketCap":5267211920},{"date":"2023-10-13","value":-400.162831,"marketCap":5153296935},{"date":"2023-10-20","value":-385.119115,"marketCap":4959563968},{"date":"2023-10-27","value":-367.247181,"marketCap":4729409202},{"date":"2023-11-03","value":-80.760834,"marketCap":3834362892},{"date":"2023-11-10","value":-77.692907,"marketCap":3688703832},{"date":"2023-11-17","value":-87.012791,"marketCap":4131193305},{"date":"2023-11-24","value":-93.32942,"marketCap":4431094226},{"date":"2023-12-01","value":-98.976846,"marketCap":4699222697},{"date":"2023-12-08","value":-105.799458,"marketCap":5023146689},{"date":"2023-12-15","value":-123.280363,"marketCap":5853105052},{"date":"2023-12-22","value":-118.236852,"marketCap":5613649278},{"date":"2023-12-29","value":-123.378295,"marketCap":5857754679},{"date":"2024-01-05","value":-114.091054,"marketCap":5416815082},{"date":"2024-01-12","value":-119.003988,"marketCap":5650071353},{"date":"2024-01-19","value":-111.724359,"marketCap":5304449104},{"date":"2024-01-26","value":-106.484984,"marketCap":5055694076},{"date":"2024-02-02","value":-114.433817,"marketCap":5433088775},{"date":"2024-02-09","value":-113.046444,"marketCap":5367219064},{"date":"2024-02-16","value":-119.118243,"marketCap":5655495918},{"date":"2024-02-23","value":-117.861445,"marketCap":5595825709},{"date":"2024-03-01","value":-123.166108,"marketCap":5847680487},{"date":"2024-03-08","value":-142.445439,"marketCap":7115007210},{"date":"2024-03-15","value":-131.358736,"marketCap":6561237519},{"date":"2024-03-22","value":-141.324311,"marketCap":7059008027},{"date":"2024-03-28","value":-145.948961,"marketCap":7290004654},{"date":"2024-04-05","value":-143.606255,"marketCap":7172988831},{"date":"2024-04-12","value":-143.496966,"marketCap":7167529935},{"date":"2024-04-19","value":-130.27295,"marketCap":6507003567},{"date":"2024-04-26","value":-134.550849,"marketCap":6720680338},{"date":"2024-05-03","value":-670.18267,"marketCap":7096564293},{"date":"2024-05-10","value":-777.073095,"marketCap":8228427005},{"date":"2024-05-17","value":-783.105472,"marketCap":8292303841},{"date":"2024-05-24","value":-809.736207,"marketCap":8574296700},{"date":"2024-05-31","value":-819.446862,"marketCap":8677122826},{"date":"2024-06-07","value":-797.303626,"marketCap":8442648100},{"date":"2024-06-14","value":-804.733749,"marketCap":8521325666},{"date":"2024-06-21","value":-803.336003,"marketCap":8506524936},{"date":"2024-06-28","value":-803.777396,"marketCap":8511198850},{"date":"2024-07-05","value":-756.989695,"marketCap":8015763882},{"date":"2024-07-12","value":-764.419817,"marketCap":8094441447},{"date":"2024-07-15","value":-791.565512,"marketCap":8381887208},{"date":"2024-08-02","value":1052.131514,"marketCap":8266597309},{"date":"2024-08-09","value":1073.955632,"marketCap":8438069398},{"date":"2024-08-16","value":1098.345688,"marketCap":8629702068},{"date":"2024-08-23","value":1084.960901,"marketCap":8524537798},{"date":"2024-08-30","value":1098.742274,"marketCap":8632818046},{"date":"2024-09-06","value":1001.082904,"marketCap":7865508375},{"date":"2024-09-13","value":1094.578118,"marketCap":8600100273},{"date":"2024-09-20","value":1234.473926,"marketCap":9699261640},{"date":"2024-09-27","value":1216.825837,"marketCap":9560600603},{"date":"2024-10-04","value":1245.875782,"marketCap":9788846017},{"date":"2024-10-11","value":1256.980198,"marketCap":9876093412},{"date":"2024-10-18","value":1261.640086,"marketCap":9912706157},{"date":"2024-10-25","value":1214.842906,"marketCap":9545020711},{"date":"2024-10-31","value":1189.758824,"marketCap":9347935080},{"date":"2024-11-08","value":124.204332,"marketCap":11029468848},{"date":"2024-11-15","value":120.579914,"marketCap":10707616899},{"date":"2024-11-22","value":124.669451,"marketCap":11070771883},{"date":"2024-11-29","value":126.424617,"marketCap":11226632391},{"date":"2024-12-06","value":123.97616,"marketCap":11009206982},{"date":"2024-12-13","value":120.597465,"marketCap":10709175504},{"date":"2024-12-20","value":115.902396,"marketCap":10292248645},{"date":"2024-12-27","value":121.545255,"marketCap":10793340179},{"date":"2025-01-03","value":122.852854,"marketCap":10909456257},{"date":"2025-01-10","value":128.62735,"marketCap":11422237328},{"date":"2025-01-17","value":136.306202,"marketCap":12104127051},{"date":"2025-01-24","value":140.597583,"marketCap":12485205993},{"date":"2025-01-31","value":128.94328,"marketCap":11450292220},{"date":"2025-02-07","value":127.293424,"marketCap":11303783342},{"date":"2025-02-14","value":120.185001,"marketCap":10672548285},{"date":"2025-02-21","value":116.516704,"marketCap":10346799823},{"date":"2025-02-28","value":60.716356,"marketCap":9883894114},{"date":"2025-03-07","value":57.060405,"marketCap":9288749262},{"date":"2025-03-12","value":54.962173,"marketCap":8947182161}]},{"symbol":"PWR","name":"廣達公司","items":[{"date":"2020-03-13","value":11.505176,"marketCap":4625587099},{"date":"2020-03-20","value":8.909864,"marketCap":3582157282},{"date":"2020-03-27","value":10.579798,"marketCap":4253544500},{"date":"2020-04-03","value":10.832325,"marketCap":4355071189},{"date":"2020-04-09","value":11.892163,"marketCap":4781172722},{"date":"2020-04-17","value":11.951979,"marketCap":4805221371},{"date":"2020-04-24","value":11.633579,"marketCap":4677210604},{"date":"2020-05-01","value":11.972521,"marketCap":4813480130},{"date":"2020-05-08","value":14.768636,"marketCap":4729537450},{"date":"2020-05-15","value":13.470578,"marketCap":4313844694},{"date":"2020-05-22","value":14.721355,"marketCap":4714396324},{"date":"2020-05-29","value":15.873275,"marketCap":5083289233},{"date":"2020-06-05","value":18.220095,"marketCap":5834839713},{"date":"2020-06-12","value":15.924853,"marketCap":5099806826},{"date":"2020-06-19","value":16.638355,"marketCap":5328300195},{"date":"2020-06-26","value":16.608268,"marketCap":5318664933},{"date":"2020-07-02","value":16.707127,"marketCap":5350323652},{"date":"2020-07-10","value":15.817398,"marketCap":5065395174},{"date":"2020-07-17","value":17.424927,"marketCap":5580193488},{"date":"2020-07-24","value":17.485102,"marketCap":5599464013},{"date":"2020-07-31","value":17.179929,"marketCap":5501734921},{"date":"2020-08-07","value":17.395124,"marketCap":6381296746},{"date":"2020-08-14","value":18.605013,"marketCap":6825137461},{"date":"2020-08-21","value":18.653924,"marketCap":6843080188},{"date":"2020-08-28","value":19.334917,"marketCap":7092898162},{"date":"2020-09-04","value":19.556898,"marketCap":7174330540},{"date":"2020-09-11","value":19.398877,"marketCap":7116361728},{"date":"2020-09-18","value":19.643144,"marketCap":7205969657},{"date":"2020-09-25","value":19.571233,"marketCap":7179589421},{"date":"2020-10-02","value":20.89213,"marketCap":7664152699},{"date":"2020-10-09","value":22.417407,"marketCap":8223691383},{"date":"2020-10-16","value":23.458229,"marketCap":8605510585},{"date":"2020-10-23","value":23.567988,"marketCap":8645775155},{"date":"2020-10-30","value":22.017354,"marketCap":8667990090},{"date":"2020-11-06","value":22.968947,"marketCap":9042621808},{"date":"2020-11-13","value":24.316327,"marketCap":9573070446},{"date":"2020-11-20","value":23.589729,"marketCap":9287016992},{"date":"2020-11-27","value":24.665517,"marketCap":9710542737},{"date":"2020-12-04","value":24.947691,"marketCap":9821631457},{"date":"2020-12-11","value":25.420332,"marketCap":10007705063},{"date":"2020-12-18","value":24.087061,"marketCap":9482810861},{"date":"2020-12-24","value":25.018234,"marketCap":9849403637},{"date":"2020-12-31","value":25.402696,"marketCap":10000762018},{"date":"2021-01-08","value":26.799456,"marketCap":10550651182},{"date":"2021-01-15","value":26.862945,"marketCap":10575646144},{"date":"2021-01-22","value":27.392021,"marketCap":10783937494},{"date":"2021-01-29","value":24.855984,"marketCap":9785527623},{"date":"2021-02-05","value":26.788875,"marketCap":10546485355},{"date":"2021-02-12","value":27.466092,"marketCap":10813098283},{"date":"2021-02-19","value":27.247407,"marketCap":10727004525},{"date":"2021-02-26","value":26.130141,"marketCap":11643486465},{"date":"2021-03-05","value":25.81015,"marketCap":11500899381},{"date":"2021-03-12","value":27.524202,"marketCap":12264674220},{"date":"2021-03-19","value":26.536759,"marketCap":11824673498},{"date":"2021-03-26","value":27.058427,"marketCap":12057126709},{"date":"2021-04-01","value":27.688776,"marketCap":12338007674},{"date":"2021-04-09","value":29.101627,"marketCap":12967568456},{"date":"2021-04-16","value":29.71645,"marketCap":13241531169},{"date":"2021-04-23","value":30.318852,"marketCap":13509959283},{"date":"2021-04-30","value":30.008336,"marketCap":13371594276},{"date":"2021-05-07","value":28.106516,"marketCap":13959691496},{"date":"2021-05-14","value":27.33217,"marketCap":13575096282},{"date":"2021-05-21","value":25.985481,"marketCap":12906235041},{"date":"2021-05-28","value":26.751411,"marketCap":13286649872},{"date":"2021-06-04","value":26.136984,"marketCap":12981481930},{"date":"2021-06-11","value":25.845201,"marketCap":12836561995},{"date":"2021-06-18","value":24.102923,"marketCap":11971222763},{"date":"2021-06-25","value":25.898508,"marketCap":12863037752},{"date":"2021-07-02","value":25.118551,"marketCap":12475655616},{"date":"2021-07-09","value":25.191496,"marketCap":12511885600},{"date":"2021-07-16","value":24.67246,"marketCap":12254095330},{"date":"2021-07-23","value":25.185885,"marketCap":12509098678},{"date":"2021-07-30","value":25.502918,"marketCap":12666559762},{"date":"2021-08-06","value":23.808298,"marketCap":12850719060},{"date":"2021-08-13","value":25.128259,"marketCap":13563179067},{"date":"2021-08-20","value":24.826628,"marketCap":13400370823},{"date":"2021-08-27","value":26.644153,"marketCap":14381394855},{"date":"2021-09-03","value":29.905387,"marketCap":16141672020},{"date":"2021-09-10","value":29.853826,"marketCap":16113841551},{"date":"2021-09-17","value":30.529276,"marketCap":16478420694},{"date":"2021-09-24","value":30.237956,"marketCap":16321178545},{"date":"2021-10-01","value":30.078117,"marketCap":16234904091},{"date":"2021-10-08","value":29.072677,"marketCap":15692209945},{"date":"2021-10-15","value":29.663158,"marketCap":16010926872},{"date":"2021-10-22","value":31.173513,"marketCap":16826152986},{"date":"2021-10-29","value":32.023748,"marketCap":17285073981},{"date":"2021-11-05","value":30.355519,"marketCap":16732265457},{"date":"2021-11-12","value":30.24177,"marketCap":16669565774},{"date":"2021-11-19","value":31.296535,"marketCap":17250962836},{"date":"2021-11-26","value":30.386541,"marketCap":16749365371},{"date":"2021-12-03","value":29.112033,"marketCap":16046843920},{"date":"2021-12-10","value":29.564445,"marketCap":16296217660},{"date":"2021-12-17","value":28.14258,"marketCap":15512471620},{"date":"2021-12-23","value":28.923313,"marketCap":15942819446},{"date":"2021-12-31","value":29.642001,"marketCap":16338967444},{"date":"2022-01-07","value":27.58159,"marketCap":15203248183},{"date":"2022-01-14","value":27.568664,"marketCap":15196123219},{"date":"2022-01-21","value":25.404844,"marketCap":14003404245},{"date":"2022-01-28","value":25.464304,"marketCap":14036179080},{"date":"2022-02-04","value":25.839159,"marketCap":14242803036},{"date":"2022-02-11","value":25.828819,"marketCap":14237103064},{"date":"2022-02-18","value":26.413076,"marketCap":14559151437},{"date":"2022-02-25","value":31.773492,"marketCap":15440518877},{"date":"2022-03-04","value":32.055375,"marketCap":15577501579},{"date":"2022-03-11","value":36.210211,"marketCap":17596569522},{"date":"2022-03-18","value":37.161566,"marketCap":18058886139},{"date":"2022-03-25","value":39.434247,"marketCap":19163309170},{"date":"2022-04-01","value":38.647324,"marketCap":18780899128},{"date":"2022-04-08","value":39.343223,"marketCap":19119075172},{"date":"2022-04-14","value":39.980666,"marketCap":19428844683},{"date":"2022-04-22","value":35.661311,"marketCap":17329827868},{"date":"2022-04-29","value":34.312252,"marketCap":16674244534},{"date":"2022-05-06","value":35.144503,"marketCap":16898742368},{"date":"2022-05-13","value":33.64416,"marketCap":16177323143},{"date":"2022-05-20","value":33.772675,"marketCap":16239118017},{"date":"2022-05-27","value":36.913833,"marketCap":17749499701},{"date":"2022-06-03","value":38.590512,"marketCap":18555707242},{"date":"2022-06-10","value":37.837351,"marketCap":18193560539},{"date":"2022-06-17","value":34.026717,"marketCap":16361270674},{"date":"2022-06-24","value":37.65205,"marketCap":18104460953},{"date":"2022-07-01","value":37.699869,"marketCap":18127454395},{"date":"2022-07-08","value":39.436323,"marketCap":18962403737},{"date":"2022-07-15","value":38.258762,"marketCap":18396190242},{"date":"2022-07-22","value":39.768072,"marketCap":19121920737},{"date":"2022-07-29","value":41.462683,"marketCap":19936750818},{"date":"2022-08-05","value":43.338372,"marketCap":19581273042},{"date":"2022-08-12","value":45.411751,"marketCap":20518073411},{"date":"2022-08-19","value":44.955924,"marketCap":20312120353},{"date":"2022-08-26","value":45.78211,"marketCap":20685410270},{"date":"2022-09-02","value":44.506428,"marketCap":20109027754},{"date":"2022-09-09","value":46.456354,"marketCap":20990049169},{"date":"2022-09-16","value":43.49981,"marketCap":19654214750},{"date":"2022-09-23","value":40.758518,"marketCap":18415635943},{"date":"2022-09-30","value":40.32485,"marketCap":18219694492},{"date":"2022-10-07","value":40.685712,"marketCap":18382740663},{"date":"2022-10-14","value":39.064995,"marketCap":17650463123},{"date":"2022-10-21","value":42.230459,"marketCap":19080692693},{"date":"2022-10-28","value":44.690025,"marketCap":20191981069},{"date":"2022-11-04","value":48.391613,"marketCap":20973602666},{"date":"2022-11-11","value":47.633279,"marketCap":20644930007},{"date":"2022-11-18","value":49.014766,"marketCap":21243685850},{"date":"2022-11-25","value":48.968607,"marketCap":21223679689},{"date":"2022-12-02","value":50.46879,"marketCap":21873879948},{"date":"2022-12-09","value":48.843317,"marketCap":21169377249},{"date":"2022-12-16","value":47.237626,"marketCap":20473448620},{"date":"2022-12-23","value":47.544257,"marketCap":20606346695},{"date":"2022-12-30","value":46.983749,"marketCap":20363414730},{"date":"2023-01-06","value":45.869328,"marketCap":19880408822},{"date":"2023-01-13","value":48.962012,"marketCap":21220821666},{"date":"2023-01-20","value":48.216867,"marketCap":20897865053},{"date":"2023-01-27","value":49.456578,"marketCap":21435173400},{"date":"2023-02-03","value":50.257775,"marketCap":21782423209},{"date":"2023-02-10","value":49.89839,"marketCap":21626660949},{"date":"2023-02-17","value":51.07216,"marketCap":22135389064},{"date":"2023-02-24","value":47.094385,"marketCap":23132243854},{"date":"2023-03-03","value":47.82144,"marketCap":23489365148},{"date":"2023-03-10","value":46.129865,"marketCap":22658482136},{"date":"2023-03-17","value":45.470238,"marketCap":22334480962},{"date":"2023-03-24","value":47.135428,"marketCap":23152403927},{"date":"2023-03-31","value":48.853388,"marketCap":23996246986},{"date":"2023-04-06","value":46.880373,"marketCap":23027123473},{"date":"2023-04-14","value":48.77396,"marketCap":23957232641},{"date":"2023-04-21","value":49.438898,"marketCap":24283842999},{"date":"2023-04-28","value":49.935385,"marketCap":24527712066},{"date":"2023-05-05","value":47.856991,"marketCap":24004779507},{"date":"2023-05-12","value":49.663024,"marketCap":24910675026},{"date":"2023-05-19","value":49.749853,"marketCap":24954227695},{"date":"2023-05-26","value":50.027704,"marketCap":25093596237},{"date":"2023-06-02","value":50.953875,"marketCap":25558158042},{"date":"2023-06-09","value":53.072491,"marketCap":26620843170},{"date":"2023-06-16","value":53.775802,"marketCap":26973619791},{"date":"2023-06-23","value":54.791696,"marketCap":27483186020},{"date":"2023-06-30","value":56.39513,"marketCap":28287458645},{"date":"2023-07-07","value":55.723656,"marketCap":27950651336},{"date":"2023-07-14","value":57.384975,"marketCap":28783959074},{"date":"2023-07-21","value":57.879897,"marketCap":29032209288},{"date":"2023-07-28","value":58.357454,"marketCap":29271748969},{"date":"2023-08-04","value":50.951053,"marketCap":29524759576},{"date":"2023-08-11","value":50.221892,"marketCap":29102230559},{"date":"2023-08-18","value":50.216881,"marketCap":29099326579},{"date":"2023-08-25","value":50.505037,"marketCap":29266305401},{"date":"2023-09-01","value":52.58728,"marketCap":30472908883},{"date":"2023-09-08","value":52.294112,"marketCap":30303026082},{"date":"2023-09-15","value":50.813239,"marketCap":29444900140},{"date":"2023-09-22","value":46.723925,"marketCap":27075252868},{"date":"2023-09-29","value":47.337823,"marketCap":27430990357},{"date":"2023-10-06","value":42.153515,"marketCap":24426823564},{"date":"2023-10-13","value":44.579039,"marketCap":25832349642},{"date":"2023-10-20","value":42.281306,"marketCap":24500875041},{"date":"2023-10-27","value":41.907955,"marketCap":24284528568},{"date":"2023-11-03","value":36.528138,"marketCap":25436478541},{"date":"2023-11-10","value":35.378549,"marketCap":24635958797},{"date":"2023-11-17","value":38.243133,"marketCap":26630720337},{"date":"2023-11-24","value":38.092914,"marketCap":26526115216},{"date":"2023-12-01","value":39.288403,"marketCap":27358597635},{"date":"2023-12-08","value":40.554829,"marketCap":28240476918},{"date":"2023-12-15","value":45.02383,"marketCap":31352479262},{"date":"2023-12-22","value":44.324897,"marketCap":30865774880},{"date":"2023-12-29","value":45.163617,"marketCap":31449820138},{"date":"2024-01-05","value":41.741973,"marketCap":29067147942},{"date":"2024-01-12","value":42.242701,"marketCap":29415831678},{"date":"2024-01-19","value":42.125865,"marketCap":29334472139},{"date":"2024-01-26","value":41.308008,"marketCap":28764955371},{"date":"2024-02-02","value":41.781614,"marketCap":29094752071},{"date":"2024-02-09","value":43.348476,"marketCap":30185841595},{"date":"2024-02-16","value":44.660802,"marketCap":31099683553},{"date":"2024-02-23","value":45.588573,"marketCap":33949308979},{"date":"2024-03-01","value":47.267833,"marketCap":35199835193},{"date":"2024-03-08","value":47.8178,"marketCap":35609389816},{"date":"2024-03-15","value":47.434193,"marketCap":35323721823},{"date":"2024-03-22","value":50.162501,"marketCap":37355462548},{"date":"2024-03-28","value":50.837728,"marketCap":37858296516},{"date":"2024-04-05","value":50.551979,"marketCap":37645503011},{"date":"2024-04-12","value":50.495221,"marketCap":37603235808},{"date":"2024-04-19","value":48.293546,"marketCap":35963672712},{"date":"2024-04-26","value":50.162936,"marketCap":37355786549},{"date":"2024-05-03","value":48.605352,"marketCap":37329056025},{"date":"2024-05-10","value":51.496894,"marketCap":39549768887},{"date":"2024-05-17","value":50.286525,"marketCap":38620202198},{"date":"2024-05-24","value":52.712981,"marketCap":40483727230},{"date":"2024-05-31","value":53.324836,"marketCap":40953634170},{"date":"2024-06-07","value":50.946033,"marketCap":39126706252},{"date":"2024-06-14","value":52.741572,"marketCap":40505685498},{"date":"2024-06-21","value":52.221209,"marketCap":40106045016},{"date":"2024-06-28","value":50.904099,"marketCap":39094500792},{"date":"2024-07-05","value":48.529108,"marketCap":37270500643},{"date":"2024-07-12","value":50.34752,"marketCap":38667046503},{"date":"2024-07-15","value":51.237665,"marketCap":39350680588},{"date":"2024-08-02","value":47.517616,"marketCap":37551414071},{"date":"2024-08-09","value":48.994152,"marketCap":38718265921},{"date":"2024-08-16","value":49.952409,"marketCap":39475540985},{"date":"2024-08-23","value":49.926309,"marketCap":39454914816},{"date":"2024-08-30","value":50.532211,"marketCap":39933736597},{"date":"2024-09-06","value":46.866971,"marketCap":37037233142},{"date":"2024-09-13","value":50.056811,"marketCap":39558045661},{"date":"2024-09-20","value":54.014748,"marketCap":42685856869},{"date":"2024-09-27","value":55.250788,"marketCap":43662653304},{"date":"2024-10-04","value":55.631108,"marketCap":43963206053},{"date":"2024-10-11","value":57.232553,"marketCap":45228768855},{"date":"2024-10-18","value":58.379105,"marketCap":46134846996},{"date":"2024-10-25","value":57.769475,"marketCap":45653078618},{"date":"2024-10-31","value":58.097594,"marketCap":45912379029},{"date":"2024-11-08","value":58.428269,"marketCap":47362656371},{"date":"2024-11-15","value":58.976387,"marketCap":47806967272},{"date":"2024-11-22","value":61.915464,"marketCap":50189418415},{"date":"2024-11-29","value":62.736731,"marketCap":50855146709},{"date":"2024-12-06","value":60.997686,"marketCap":49445455977},{"date":"2024-12-13","value":61.203457,"marketCap":49612257079},{"date":"2024-12-20","value":58.743301,"marketCap":47618024431},{"date":"2024-12-27","value":60.205555,"marketCap":48803345538},{"date":"2025-01-03","value":57.452219,"marketCap":46571458222},{"date":"2025-01-10","value":56.851293,"marketCap":46084339959},{"date":"2025-01-17","value":61.219846,"marketCap":49625542123},{"date":"2025-01-24","value":64.599603,"marketCap":52365213326},{"date":"2025-01-31","value":56.321385,"marketCap":45654790217},{"date":"2025-02-07","value":56.647342,"marketCap":45919014972},{"date":"2025-02-14","value":52.965301,"marketCap":42934308521},{"date":"2025-02-21","value":45.86801,"marketCap":41502476050},{"date":"2025-02-28","value":42.463393,"marketCap":38421896702},{"date":"2025-03-07","value":39.452989,"marketCap":35698011562},{"date":"2025-03-12","value":40.296492,"marketCap":36461232915}]},{"symbol":"FER","name":"Ferrovial SE","items":[{"date":"2024-05-10","value":55.065582,"marketCap":27292498202.78},{"date":"2024-05-17","value":58.951065,"marketCap":29475532598.91},{"date":"2024-05-24","value":57.836377,"marketCap":28796118153.48},{"date":"2024-05-31","value":57.740833,"marketCap":28801543061.16},{"date":"2024-06-07","value":57.549743,"marketCap":28806182708.38},{"date":"2024-06-14","value":58.314101,"marketCap":28874581612.49},{"date":"2024-06-21","value":57.380606,"marketCap":28284482396.06},{"date":"2024-06-28","value":57.622296,"marketCap":28376250882.13},{"date":"2024-07-05","value":59.402135,"marketCap":29540521082.16},{"date":"2024-07-12","value":60.737014,"marketCap":30371808392.22},{"date":"2024-07-15","value":60.864146,"marketCap":30558291828.2},{"date":"2024-08-02","value":34.650962,"marketCap":28402428205.35},{"date":"2024-08-09","value":34.267867,"marketCap":28413243581.72},{"date":"2024-08-16","value":34.823355,"marketCap":29070463528.12},{"date":"2024-08-23","value":35.551236,"marketCap":30011040197.71},{"date":"2024-08-30","value":45.033157,"marketCap":30427808657.51},{"date":"2024-09-06","value":35.991796,"marketCap":30325681496.67},{"date":"2024-09-13","value":36.355736,"marketCap":30490354730.74},{"date":"2024-09-20","value":36.355736,"marketCap":30775628711.29},{"date":"2024-09-27","value":37.179391,"marketCap":31581912419.81},{"date":"2024-10-04","value":34.995748,"marketCap":29294821633.44},{"date":"2024-10-11","value":35.876867,"marketCap":29789597946.03},{"date":"2024-10-18","value":37.313474,"marketCap":30707352864.1},{"date":"2024-10-25","value":35.627855,"marketCap":29247321195.72},{"date":"2024-10-31","value":35.321379,"marketCap":29146849154.18},{"date":"2024-11-08","value":34.47857,"marketCap":28264170928.7},{"date":"2024-11-15","value":35.168141,"marketCap":28277387986.67},{"date":"2024-11-22","value":35.723629,"marketCap":28479972782.96},{"date":"2024-11-29","value":37.370938,"marketCap":29962984729.4},{"date":"2024-12-06","value":39.26726,"marketCap":31543301377.23},{"date":"2024-12-13","value":38.903319,"marketCap":31011666337.32},{"date":"2024-12-20","value":38.156284,"marketCap":30106702214.49},{"date":"2024-12-27","value":38.884165,"marketCap":30776885093.73},{"date":"2025-01-03","value":38.86501,"marketCap":30291670032.82},{"date":"2025-01-10","value":38.389529,"marketCap":30035044611.9},{"date":"2025-01-17","value":38.892618,"marketCap":30428649027.18},{"date":"2025-01-24","value":39.956844,"marketCap":31616034692.35},{"date":"2025-01-31","value":40.053592,"marketCap":31732231476.08},{"date":"2025-02-07","value":39.860096,"marketCap":31431493037.97},{"date":"2025-02-14","value":41.388711,"marketCap":32851614248.56},{"date":"2025-02-21","value":41.350012,"marketCap":32886154573.04},{"date":"2025-02-28","value":9.720541,"marketCap":32762572295.53},{"date":"2025-03-07","value":8.958513,"marketCap":31423677052.2},{"date":"2025-03-12","value":8.77132,"marketCap":31015617779.48}]},{"symbol":"EME","name":"埃姆科","items":[{"date":"2020-03-13","value":10.874972,"marketCap":3535888268},{"date":"2020-03-20","value":8.585777,"marketCap":2791579568},{"date":"2020-03-27","value":10.011549,"marketCap":3255155055},{"date":"2020-04-03","value":9.701824,"marketCap":3154451157},{"date":"2020-04-09","value":10.961487,"marketCap":3564017849},{"date":"2020-04-17","value":10.954566,"marketCap":3561767482},{"date":"2020-04-24","value":10.897466,"marketCap":3543201959},{"date":"2020-05-01","value":9.958988,"marketCap":3270481947},{"date":"2020-05-08","value":10.443326,"marketCap":3429536075},{"date":"2020-05-15","value":9.519744,"marketCap":3126236307},{"date":"2020-05-22","value":10.36483,"marketCap":3403758337},{"date":"2020-05-29","value":10.613679,"marketCap":3485479251},{"date":"2020-06-05","value":11.794462,"marketCap":3873242245},{"date":"2020-06-12","value":10.486749,"marketCap":3443796100},{"date":"2020-06-19","value":10.356479,"marketCap":3401016024},{"date":"2020-06-26","value":10.62704,"marketCap":3489866951},{"date":"2020-07-02","value":10.829126,"marketCap":3556230914},{"date":"2020-07-10","value":10.095939,"marketCap":3315455872},{"date":"2020-07-17","value":10.665453,"marketCap":3502481588},{"date":"2020-07-24","value":10.610339,"marketCap":3484382326},{"date":"2020-07-31","value":11.440394,"marketCap":3756968193},{"date":"2020-08-07","value":25.486401,"marketCap":4096531138},{"date":"2020-08-14","value":25.855323,"marketCap":4155829538},{"date":"2020-08-21","value":25.131142,"marketCap":4039428975},{"date":"2020-08-28","value":25.944138,"marketCap":4170105079},{"date":"2020-09-04","value":24.765635,"marketCap":3980679635},{"date":"2020-09-11","value":23.409503,"marketCap":3762703108},{"date":"2020-09-18","value":23.529062,"marketCap":3781920182},{"date":"2020-09-25","value":22.698986,"marketCap":3648498782},{"date":"2020-10-02","value":23.617876,"marketCap":3796195723},{"date":"2020-10-09","value":24.44112,"marketCap":3928519005},{"date":"2020-10-16","value":24.352305,"marketCap":3914243464},{"date":"2020-10-23","value":24.140517,"marketCap":3880201790},{"date":"2020-10-30","value":26.738709,"marketCap":3745718773},{"date":"2020-11-06","value":28.738524,"marketCap":4025864919},{"date":"2020-11-13","value":31.820593,"marketCap":4457619569},{"date":"2020-11-20","value":33.63219,"marketCap":4711399020},{"date":"2020-11-27","value":34.526226,"marketCap":4836640826},{"date":"2020-12-04","value":34.592886,"marketCap":4845979031},{"date":"2020-12-11","value":35.290861,"marketCap":4943755530},{"date":"2020-12-18","value":35.184988,"marketCap":4928924263},{"date":"2020-12-24","value":36.161369,"marketCap":5065701499},{"date":"2020-12-31","value":35.863357,"marketCap":5023954230},{"date":"2021-01-08","value":38.835632,"marketCap":5440328307},{"date":"2021-01-15","value":38.467038,"marketCap":5388693527},{"date":"2021-01-22","value":38.141578,"marketCap":5343101115},{"date":"2021-01-29","value":34.624256,"marketCap":4850373481},{"date":"2021-02-05","value":36.91424,"marketCap":5171168284},{"date":"2021-02-12","value":36.643677,"marketCap":5133266158},{"date":"2021-02-19","value":36.177054,"marketCap":5067898724},{"date":"2021-02-26","value":40.134119,"marketCap":5335550199},{"date":"2021-03-05","value":43.06473,"marketCap":5725154409},{"date":"2021-03-12","value":47.524535,"marketCap":6318054206},{"date":"2021-03-19","value":46.518812,"marketCap":6184350370},{"date":"2021-03-26","value":46.217919,"marketCap":6144348813},{"date":"2021-04-01","value":46.848557,"marketCap":6228187693},{"date":"2021-04-09","value":48.225243,"marketCap":6411208518},{"date":"2021-04-16","value":49.432935,"marketCap":6571762714},{"date":"2021-04-23","value":49.857482,"marketCap":6628203267},{"date":"2021-04-30","value":46.010314,"marketCap":6535857079},{"date":"2021-05-07","value":48.126481,"marketCap":6836462859},{"date":"2021-05-14","value":47.922929,"marketCap":6807547966},{"date":"2021-05-21","value":46.836041,"marketCap":6653153345},{"date":"2021-05-28","value":48.433728,"marketCap":6880107982},{"date":"2021-06-04","value":48.921484,"marketCap":6949394614},{"date":"2021-06-11","value":48.668005,"marketCap":6913387388},{"date":"2021-06-18","value":45.476471,"marketCap":6460023679},{"date":"2021-06-25","value":47.481261,"marketCap":6744808102},{"date":"2021-07-02","value":46.905172,"marketCap":6662973498},{"date":"2021-07-09","value":47.070318,"marketCap":6686432751},{"date":"2021-07-16","value":45.92198,"marketCap":6523309106},{"date":"2021-07-23","value":46.640171,"marketCap":6625329580},{"date":"2021-07-30","value":20.265925,"marketCap":6547738075},{"date":"2021-08-06","value":20.186066,"marketCap":6521936299},{"date":"2021-08-13","value":19.93817,"marketCap":6441843288},{"date":"2021-08-20","value":19.948152,"marketCap":6445068510},{"date":"2021-08-27","value":20.64692,"marketCap":6670834045},{"date":"2021-09-03","value":20.307519,"marketCap":6561176499},{"date":"2021-09-10","value":19.449033,"marketCap":6283807413},{"date":"2021-09-17","value":19.211119,"marketCap":6206939623},{"date":"2021-09-24","value":19.705247,"marketCap":6366588109},{"date":"2021-10-01","value":19.652008,"marketCap":6349386925},{"date":"2021-10-08","value":19.666982,"marketCap":6354224758},{"date":"2021-10-15","value":19.337563,"marketCap":6247792434},{"date":"2021-10-22","value":20.152792,"marketCap":6511185559},{"date":"2021-10-29","value":17.93044,"marketCap":6484453912},{"date":"2021-11-05","value":19.518484,"marketCap":7058762284},{"date":"2021-11-12","value":19.198219,"marketCap":6942939870},{"date":"2021-11-19","value":19.102287,"marketCap":6908246521},{"date":"2021-11-26","value":18.097214,"marketCap":6544766966},{"date":"2021-12-03","value":18.274319,"marketCap":6608816226},{"date":"2021-12-10","value":18.609344,"marketCap":6729976078},{"date":"2021-12-17","value":17.931916,"marketCap":6484987656},{"date":"2021-12-23","value":18.529646,"marketCap":6701153911},{"date":"2021-12-31","value":18.801208,"marketCap":6799362777},{"date":"2022-01-07","value":18.532598,"marketCap":6702221398},{"date":"2022-01-14","value":18.396817,"marketCap":6653116965},{"date":"2022-01-21","value":17.264819,"marketCap":6243735440},{"date":"2022-01-28","value":17.397648,"marketCap":6291772385},{"date":"2022-02-04","value":17.165935,"marketCap":6207974603},{"date":"2022-02-11","value":16.993257,"marketCap":6145526573},{"date":"2022-02-18","value":17.049341,"marketCap":6165808839},{"date":"2022-02-25","value":16.059432,"marketCap":6159306125},{"date":"2022-03-04","value":15.779302,"marketCap":6051867181},{"date":"2022-03-11","value":16.022356,"marketCap":6145086265},{"date":"2022-03-18","value":16.426073,"marketCap":6299924743},{"date":"2022-03-25","value":15.863066,"marketCap":6083993532},{"date":"2022-04-01","value":15.635117,"marketCap":5996567725},{"date":"2022-04-08","value":15.569204,"marketCap":5971287973},{"date":"2022-04-14","value":16.0457,"marketCap":6154039510},{"date":"2022-04-22","value":15.385513,"marketCap":5900836733},{"date":"2022-04-29","value":14.63303,"marketCap":5445594197},{"date":"2022-05-06","value":14.571188,"marketCap":5422580322},{"date":"2022-05-13","value":14.059967,"marketCap":5232332290},{"date":"2022-05-20","value":14.088826,"marketCap":5243072098},{"date":"2022-05-27","value":14.800688,"marketCap":5507987368},{"date":"2022-06-03","value":14.694871,"marketCap":5468608071},{"date":"2022-06-10","value":14.380167,"marketCap":5351493020},{"date":"2022-06-17","value":13.228545,"marketCap":4922923529},{"date":"2022-06-24","value":14.516218,"marketCap":5402123544},{"date":"2022-07-01","value":14.157539,"marketCap":5268643070},{"date":"2022-07-08","value":14.108066,"marketCap":5250231971},{"date":"2022-07-15","value":14.040727,"marketCap":5225172418},{"date":"2022-07-22","value":14.637152,"marketCap":5447128455},{"date":"2022-07-29","value":15.295075,"marketCap":5742658412},{"date":"2022-08-05","value":15.036149,"marketCap":5645442316},{"date":"2022-08-12","value":15.936478,"marketCap":5983477980},{"date":"2022-08-19","value":15.98248,"marketCap":6000749875},{"date":"2022-08-26","value":15.866817,"marketCap":5957323395},{"date":"2022-09-02","value":15.295075,"marketCap":5742658412},{"date":"2022-09-09","value":16.044254,"marketCap":6023943563},{"date":"2022-09-16","value":15.515886,"marketCap":5825563509},{"date":"2022-09-23","value":15.136039,"marketCap":5682947003},{"date":"2022-09-30","value":15.178098,"marketCap":5698738450},{"date":"2022-10-07","value":15.808986,"marketCap":5935610156},{"date":"2022-10-14","value":16.028482,"marketCap":6018021770},{"date":"2022-10-21","value":16.650169,"marketCap":6251439096},{"date":"2022-10-28","value":17.492371,"marketCap":6673164797},{"date":"2022-11-04","value":18.03202,"marketCap":6879035481},{"date":"2022-11-11","value":18.836497,"marketCap":7185935298},{"date":"2022-11-18","value":19.403628,"marketCap":7402290137},{"date":"2022-11-25","value":19.412373,"marketCap":7405626005},{"date":"2022-12-02","value":19.223745,"marketCap":7333666576},{"date":"2022-12-09","value":18.557928,"marketCap":7079664088},{"date":"2022-12-16","value":18.50921,"marketCap":7061078540},{"date":"2022-12-23","value":18.719074,"marketCap":7141139362},{"date":"2022-12-30","value":18.501715,"marketCap":7058219225},{"date":"2023-01-06","value":18.443003,"marketCap":7035821257},{"date":"2023-01-13","value":19.073843,"marketCap":7276480275},{"date":"2023-01-20","value":18.153192,"marketCap":6925261075},{"date":"2023-01-27","value":18.310589,"marketCap":6985306691},{"date":"2023-02-03","value":18.567922,"marketCap":7083476508},{"date":"2023-02-10","value":18.221897,"marketCap":6951471463},{"date":"2023-02-17","value":18.886465,"marketCap":7204997398},{"date":"2023-02-24","value":19.435756,"marketCap":7893287966},{"date":"2023-03-03","value":19.838515,"marketCap":8056857189},{"date":"2023-03-10","value":18.610276,"marketCap":7558042591},{"date":"2023-03-17","value":18.834553,"marketCap":7649126328},{"date":"2023-03-24","value":18.40009,"marketCap":7472681394},{"date":"2023-03-31","value":19.091708,"marketCap":7753562653},{"date":"2023-04-06","value":18.111231,"marketCap":7355369356},{"date":"2023-04-14","value":18.31672,"marketCap":7438823041},{"date":"2023-04-21","value":18.661942,"marketCap":7579025232},{"date":"2023-04-28","value":18.364921,"marketCap":8157863021},{"date":"2023-05-05","value":17.689611,"marketCap":7857884449},{"date":"2023-05-12","value":17.664993,"marketCap":7846948929},{"date":"2023-05-19","value":17.843741,"marketCap":7926350315},{"date":"2023-05-26","value":17.926158,"marketCap":7962960535},{"date":"2023-06-02","value":17.709948,"marketCap":7866918140},{"date":"2023-06-09","value":18.893751,"marketCap":8392774024},{"date":"2023-06-16","value":18.926931,"marketCap":8407513204},{"date":"2023-06-22","value":19.043599,"marketCap":8459338060},{"date":"2023-06-30","value":19.63443,"marketCap":8721790545},{"date":"2023-07-07","value":19.600179,"marketCap":8706575908},{"date":"2023-07-14","value":20.083975,"marketCap":8921482653},{"date":"2023-07-21","value":20.409361,"marketCap":9066021703},{"date":"2023-07-28","value":19.526172,"marketCap":9453400814},{"date":"2023-08-04","value":20.955391,"marketCap":10145342996},{"date":"2023-08-11","value":21.408107,"marketCap":10364520867},{"date":"2023-08-18","value":20.637029,"marketCap":9991211461},{"date":"2023-08-25","value":21.218258,"marketCap":10272607566},{"date":"2023-09-01","value":21.832589,"marketCap":10570029580},{"date":"2023-09-08","value":21.670974,"marketCap":10491785437},{"date":"2023-09-15","value":21.244545,"marketCap":10285334023},{"date":"2023-09-22","value":20.339113,"marketCap":9846978281},{"date":"2023-09-29","value":20.709075,"marketCap":10026091380},{"date":"2023-10-06","value":19.900028,"marketCap":9634399314},{"date":"2023-10-12","value":20.443287,"marketCap":9897412759},{"date":"2023-10-20","value":19.042301,"marketCap":9219139735},{"date":"2023-10-27","value":17.695223,"marketCap":9693036417},{"date":"2023-11-03","value":17.811165,"marketCap":9756546411},{"date":"2023-11-10","value":17.957165,"marketCap":9836521959},{"date":"2023-11-17","value":18.010412,"marketCap":9865689512},{"date":"2023-11-24","value":18.593554,"marketCap":10185121260},{"date":"2023-12-01","value":18.251742,"marketCap":9997884388},{"date":"2023-12-08","value":18.244871,"marketCap":9994120833},{"date":"2023-12-15","value":18.775625,"marketCap":10284855472},{"date":"2023-12-22","value":18.380566,"marketCap":10068451048},{"date":"2023-12-29","value":18.569507,"marketCap":10171948816},{"date":"2024-01-05","value":18.132365,"marketCap":9932492617},{"date":"2024-01-12","value":18.997202,"marketCap":10406230128},{"date":"2024-01-19","value":19.17412,"marketCap":10503141674},{"date":"2024-01-26","value":18.935366,"marketCap":10372358131},{"date":"2024-02-02","value":20.07245,"marketCap":10995226516},{"date":"2024-02-09","value":20.783557,"marketCap":11384754480},{"date":"2024-02-16","value":21.671582,"marketCap":11871193989},{"date":"2024-02-23","value":22.260735,"marketCap":12193918848},{"date":"2024-03-01","value":23.311114,"marketCap":14755795599},{"date":"2024-03-08","value":24.227142,"marketCap":15335635487},{"date":"2024-03-15","value":24.292572,"marketCap":15377052622},{"date":"2024-03-22","value":25.717917,"marketCap":16279287254},{"date":"2024-03-28","value":26.141729,"marketCap":16547557332},{"date":"2024-04-05","value":26.553644,"marketCap":16808297022},{"date":"2024-04-12","value":26.201954,"marketCap":16585679922},{"date":"2024-04-19","value":24.987028,"marketCap":15816639031},{"date":"2024-04-26","value":22.845168,"marketCap":16418136793},{"date":"2024-05-03","value":23.298998,"marketCap":16744290705},{"date":"2024-05-10","value":24.998571,"marketCap":17965723009},{"date":"2024-05-17","value":24.561089,"marketCap":17651318157},{"date":"2024-05-24","value":25.509947,"marketCap":18333233614},{"date":"2024-05-31","value":25.868957,"marketCap":18591242977},{"date":"2024-06-07","value":24.473462,"marketCap":17588343194},{"date":"2024-06-14","value":25.512563,"marketCap":18335113463},{"date":"2024-06-21","value":25.235949,"marketCap":18136319364},{"date":"2024-06-28","value":24.22039,"marketCap":17406467741},{"date":"2024-07-05","value":24.266819,"marketCap":17439835072},{"date":"2024-07-12","value":24.552588,"marketCap":17645208645},{"date":"2024-07-15","value":24.617328,"marketCap":17691734924},{"date":"2024-08-02","value":20.689465,"marketCap":17082194473},{"date":"2024-08-09","value":20.175223,"marketCap":16657612452},{"date":"2024-08-16","value":21.032481,"marketCap":17365404679},{"date":"2024-08-23","value":21.064692,"marketCap":17391999377},{"date":"2024-08-30","value":21.765981,"marketCap":17971017277},{"date":"2024-09-06","value":19.974612,"marketCap":16491978806},{"date":"2024-09-13","value":21.953595,"marketCap":18125919728},{"date":"2024-09-20","value":24.302153,"marketCap":20064999818},{"date":"2024-09-27","value":24.259771,"marketCap":20030006794},{"date":"2024-10-04","value":24.353012,"marketCap":20106991446},{"date":"2024-10-11","value":24.982534,"marketCap":20626754492},{"date":"2024-10-18","value":25.641442,"marketCap":21170779368},{"date":"2024-10-25","value":25.209705,"marketCap":20814317100},{"date":"2024-10-31","value":24.39935,"marketCap":20145250486},{"date":"2024-11-08","value":25.041677,"marketCap":23201138456},{"date":"2024-11-15","value":24.731852,"marketCap":22914085608},{"date":"2024-11-22","value":26.163798,"marketCap":24240784990},{"date":"2024-11-29","value":25.328165,"marketCap":23466570337},{"date":"2024-12-06","value":25.49698,"marketCap":23622977337},{"date":"2024-12-13","value":23.845078,"marketCap":22092488834},{"date":"2024-12-20","value":23.053139,"marketCap":21358755993},{"date":"2024-12-27","value":23.166344,"marketCap":21463640688},{"date":"2025-01-03","value":22.721964,"marketCap":21051922260},{"date":"2025-01-10","value":23.627109,"marketCap":21890539795},{"date":"2025-01-17","value":25.371362,"marketCap":23506592128},{"date":"2025-01-24","value":26.404607,"marketCap":24463894976},{"date":"2025-01-31","value":22.27808,"marketCap":20640663852},{"date":"2025-02-07","value":23.195638,"marketCap":21490781903},{"date":"2025-02-14","value":21.22845,"marketCap":19668180325},{"date":"2025-02-21","value":21.083965,"marketCap":19534314333},{"date":"2025-02-28","value":18.182366,"marketCap":18312279202},{"date":"2025-03-07","value":16.92539,"marketCap":17046321434},{"date":"2025-03-12","value":16.822899,"marketCap":16943098584}]}],"industryCompare":{"bkCode":"BK4129","name":"建築與工程","current":18.04691,"rank":40,"totalCount":48,"items":[{"symbol":"EME","name":"埃姆科","value":16.822899,"marketCap":16943098584},{"symbol":"GLDD","name":"大湖疏浚船塢","value":9.140977,"marketCap":523458067},{"symbol":"MTRX","name":"Matrix Service Company","value":-10.039153,"marketCap":338460005},{"symbol":"VATE","name":"Innovate Corp.","value":-3.750104,"marketCap":102377845},{"symbol":"PWR","name":"廣達公司","value":40.296492,"marketCap":36461232915},{"symbol":"FIX","name":"美國舒適系統","value":22.039517,"marketCap":11514171043},{"symbol":"VMI","name":"維蒙特工業","value":18.475927,"marketCap":6434407933},{"symbol":"MTZ","name":"MasTec Inc","value":54.962173,"marketCap":8947182161},{"symbol":"DY","name":"戴康工業","value":17.893062,"marketCap":4176473368},{"symbol":"GVA","name":"花崗岩建築","value":24.683038,"marketCap":3118603059},{"symbol":"MYRG","name":"MYR Group","value":60.718698,"marketCap":1837529951},{"symbol":"TPC","name":"Tutor Perini","value":-8.020918,"marketCap":1313192689},{"symbol":"AGX","name":"Argan Inc.","value":22.756616,"marketCap":1504394355},{"symbol":"STRL","name":"Sterling Construction Company In","value":13.75743,"marketCap":3542001636},{"symbol":"NWPX","name":"西北管道","value":11.792463,"marketCap":403372977},{"symbol":"IESC","name":"IES Holdings, Inc.","value":14.467631,"marketCap":3392124116},{"symbol":"FLR","name":"福陸","value":2.801303,"marketCap":6008795590},{"symbol":"ACM","name":"Aecom Technology Corporation","value":26.371953,"marketCap":12523249167},{"symbol":"STN","name":"斯坦泰克","value":36.722315,"marketCap":9229085704.95},{"symbol":"FER","name":"Ferrovial SE","value":8.77132,"marketCap":31015617779.48},{"symbol":"ECG","name":"Everus Construction Group, Inc.","value":13.476902,"marketCap":1932870741},{"symbol":"AMRC","name":"阿梅雷斯克","value":9.553453,"marketCap":542225318},{"symbol":"WSC","name":"WillScot Corporation","value":196.24238,"marketCap":5520101903},{"symbol":"PRIM","name":"Primoris Services Corporation","value":19.126392,"marketCap":3459734814},{"symbol":"BWMN","name":"Bowman Consulting Group Ltd.","value":107.707381,"marketCap":326784194},{"symbol":"ROAD","name":"Construction Partners","value":68.25825,"marketCap":3825260614},{"symbol":"ORN","name":"Orion Marine Group","value":-127.119198,"marketCap":208983961},{"symbol":"SOL","name":"EMEREN GROUP","value":-27.180658,"marketCap":71756937},{"symbol":"SGBX","name":"Safe & Green","value":-0.075387,"marketCap":2213111},{"symbol":"SLND","name":"Southland Holdings","value":-1.639621,"marketCap":172758620},{"symbol":"LMB","name":"Limbach Holdings Inc","value":29.096467,"marketCap":898353418},{"symbol":"CDLR","name":"Cadeler AS","value":169.25014581680963,"marketCap":1684186767.45},{"symbol":"CTRI","name":"Centuri","value":-211.947068,"marketCap":1425132088},{"symbol":"APG","name":"APi Group Corp","value":40.412452,"marketCap":10103113056},{"symbol":"ACA","name":"Arcosa Inc","value":42.425248,"marketCap":3975245711},{"symbol":"SUUN","name":"SOLARBANK CORP","value":-33.28991,"marketCap":130017742.63},{"symbol":"BBCP","name":"Concrete Pumping Holdings","value":18.404953,"marketCap":320135746},{"symbol":"NCRA","name":"Nocera, Inc.","value":-3.478191,"marketCap":13400239},{"symbol":"ONEG","name":"一建築","value":16.534765,"marketCap":29250000},{"symbol":"JVSA","name":"JVSPAC Acquisition Corp","value":41.030466,"marketCap":82166012},{"symbol":"WLGS","name":"宏利營造集團公司","value":283.370979,"marketCap":71167488},{"symbol":"HUHU","name":"虎虎科技","value":56.024257,"marketCap":92210213},{"symbol":"FBGL","name":"FBS Global Ltd.","value":27.64670324667,"marketCap":11723400},{"symbol":"MSW","name":"Ming Shing Group Holdings Limited","value":29.947494,"marketCap":69675750},{"symbol":"SHIM","name":"Shimmick Corp.","value":-0.530917,"marketCap":55088982},{"symbol":"SKK","name":"SKK Holdings Limited","value":-15.978423,"marketCap":13421875},{"symbol":"FGL","name":"Founder Group Ltd","value":37.525564224,"marketCap":23686250},{"symbol":"SKBL","name":"天際線建築集團","value":349.161269,"marketCap":328500000}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/MTZ\",params:#limit:6,delay:false,,,undefined,":[],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"MTZ\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2518390773","title":"Mastec, Inc.盤中異動 股價大漲5.09%報114.20美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2518390773","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518390773?lang=zh_tw&edition=fundamental","pubTime":"2025-03-12 02:07","pubTimestamp":1741716463,"startTime":"0","endTime":"0","summary":"北京时间2025年03月12日02时07分，Mastec, Inc.股票出现异动，股价大幅上涨5.09%。截至发稿，该股报114.20美元/股，成交量77.8344万股，换手率0.98%，振幅5.68%。Mastec, Inc.股票所在的建筑工程行业中，整体涨幅为2.70%。Mastec, Inc.公司简介：MasTec 是一家领先的基础设施建设公司，主要在北美开展业务，涉及多个行业。","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=nesSN202503120207439641989a&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=nesSN202503120207439641989a&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":["BK4129","LU1093756168.USD","LU2463526074.USD","MTZ","LU2355687059.USD","LU1093756325.SGD"],"gpt_icon":0},{"id":"2518627854","title":"Mastec, Inc.盤中異動 股價大跌5.13%報109.55美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2518627854","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518627854?lang=zh_tw&edition=fundamental","pubTime":"2025-03-10 22:01","pubTimestamp":1741615287,"startTime":"0","endTime":"0","summary":"北京时间2025年03月10日22时01分，Mastec, Inc.股票出现波动，股价急速下跌5.13%。截至发稿，该股报109.55美元/股，成交量17.4624万股，换手率0.22%，振幅2.72%。Mastec, Inc.股票所在的建筑工程行业中，整体跌幅为1.26%。Mastec, Inc.公司简介：MasTec 是一家领先的基础设施建设公司，主要在北美开展业务，涉及多个行业。","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=nesSN2025031022012796403dd2&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=nesSN2025031022012796403dd2&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":["LU1093756168.USD","LU1093756325.SGD","MTZ","LU2463526074.USD","LU2355687059.USD","BK4129"],"gpt_icon":0},{"id":"2518440980","title":"Mastec, Inc.2024財年實現淨利潤1.63億美元，同比增加426.33%","url":"https://stock-news.laohu8.com/highlight/detail?id=2518440980","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518440980?lang=zh_tw&edition=fundamental","pubTime":"2025-03-09 00:00","pubTimestamp":1741449637,"startTime":"0","endTime":"0","summary":"3月9日，Mastec, Inc.公布财报，公告显示公司2024财年净利润为1.63亿美元，同比增加426.33%；其中营业收入为123.03亿美元，同比增加2.56%，每股基本收益为2.09美元。从资产负债表来看，Mastec, Inc.总负债64.73亿美元，其中短期债务3.32亿美元，资产负债比为1.47，流动比率为1.22。机构评级：截至2025年3月9日，当前有13家机构对Mastec, Inc.目标价做出预测，其中目标均价为172.38美元，其中最低目标价为145.00美元，最高目标价为200.00美元。","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=nesSN20250309000144abef9768&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=nesSN20250309000144abef9768&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":["MTZ"],"gpt_icon":0},{"id":"2517165945","title":"Mastec, Inc.盤中異動 股價大跌5.62%","url":"https://stock-news.laohu8.com/highlight/detail?id=2517165945","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517165945?lang=zh_tw&edition=fundamental","pubTime":"2025-03-06 22:37","pubTimestamp":1741271867,"startTime":"0","endTime":"0","summary":"北京时间2025年03月06日22时37分，Mastec, Inc.股票出现波动，股价大幅下挫5.62%。Mastec, Inc.股票所在的建筑工程行业中，整体跌幅为2.14%。其相关个股中，Fbs Global Limited、Willdan集团、Cadeler As Spon Each涨幅较大，Fbs Global Limited、Skyline Builders Group Holding Limited、Energy Services Of America Corporation较为活跃，换手率分别为5.81%、0.45%、0.24%，振幅较大的相关个股有Oneconstruction Group Limited、Fbs Global Limited、Willdan集团，振幅分别为14.25%、13.19%、5.66%。Mastec, Inc.公司简介：MasTec 是一家领先的基础设施建设公司，主要在北美开展业务，涉及多个行业。","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=nesSN20250306223747989eb5cf&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=nesSN20250306223747989eb5cf&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":["BK4129","LU2463526074.USD","LU2355687059.USD","LU1093756325.SGD","LU1093756168.USD","MTZ"],"gpt_icon":0}],"pageSize":4,"totalPage":9,"pageCount":1,"totalSize":33}]}}