美股詳情

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

Sterling Construction Company In

126.69

+8.657.33%

盤後：126.690.00000.00%19:58 EDT

成交量：55.63萬

成交額：6,954.00萬

市值：38.77億

市盈率：15.32

高：128.19

開：118.36

低：118.26

收：118.04

資料載入中...

總覽公司新聞公告

概念

no data

沒有相關數據

資金流向

資金流入：

資金流出：

新聞

Sterling Infrastructure, Inc.盤中異動早盤快速拉昇5.34%報117.01美元

Sterling Infrastructure, Inc.盤中異動早盤快速跳水5.70%報111.27美元

Sterling Infrastructure, Inc.盤中異動下午盤大幅上漲5.11%

Sterling Infrastructure, Inc.盤中異動股價大跌5.26%

{"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/STRL"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"STRL","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"STRL\",,,,,undefined,":{"symbol":"STRL","market":"US","secType":"STK","nameCN":"Sterling Construction Company In","latestPrice":126.69,"timestamp":1742414400000,"preClose":118.04,"halted":0,"volume":556323,"hourTrading":{"tag":"盘后","latestPrice":126.69,"preClose":126.69,"latestTime":"19:58 EDT","volume":4483,"amount":568127.89,"timestamp":1742428708279},"overnightTrading":{"tag":"夜盘","latestPrice":126.69,"preClose":126.69,"latestTime":"20:31 EDT","volume":0,"amount":0,"timestamp":1742430660017},"delay":0,"changeRate":0.07328,"change":8.65,"floatShares":29650186,"shares":30603090,"eps":8.27,"lyrEps":8.350989,"pbRate":4.8,"amount":69540046.76943,"amplitude":0.084124,"volumeRatio":1.136743,"dividePrice":0,"prevYearClose":168.45,"fiveDayClose":116.44,"twentyDayClose":126.72,"impliedVol":0.6747,"impliedVolPercentile":0.852},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"STRL\",,,,,undefined,":{"symbol":"STRL","floatShares":29650186,"roa":"8.73%","roe":"37.36%","lyrEps":8.350989,"volumeRatio":1.136743,"shares":30603090,"dividePrice":0,"high":128.19,"amplitude":0.084124,"preClose":118.04,"low":118.26,"week52Low":93.5,"pbRate":"4.80","psRate":"1.83","week52High":206.07,"institutionHeld":0.9319,"latestPrice":126.69,"eps":8.27,"divideRate":0,"volume":556323,"delay":0,"ttmEps":8.27,"open":118.36,"prevYearClose":168.45,"prevWeekClose":121.37,"prevMonthClose":127.21,"prevQuarterClose":168.45,"fiveDayClose":116.44,"twentyDayClose":126.72,"sixtyDayClose":167.14},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/STRL\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-25","symbol":"STRL","fiscalQuarterEnding":"2024/12","expectedEps":1.34,"name":null,"time":"盤後","type":"earning","dateTimestamp":1740459600000,"reportTimeType":"post","actualEps":1.46},{"market":"US","date":"2024-11-06","symbol":"STRL","fiscalQuarterEnding":"2024/09","expectedEps":1.68,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"post","actualEps":1.97},{"market":"US","date":"2024-08-05","symbol":"STRL","fiscalQuarterEnding":"2024/06","expectedEps":1.43,"name":null,"time":"盤後","type":"earning","dateTimestamp":1722830400000,"reportTimeType":"post","actualEps":1.67},{"market":"US","date":"2024-05-06","symbol":"STRL","fiscalQuarterEnding":"2024/03","expectedEps":0.82,"name":null,"time":"盤後","type":"earning","dateTimestamp":1714968000000,"reportTimeType":"post","actualEps":1},{"market":"US","date":"2024-02-26","symbol":"STRL","fiscalQuarterEnding":"2023/12","expectedEps":1,"name":null,"time":"盤後","type":"earning","dateTimestamp":1708923600000,"reportTimeType":"post","actualEps":1.3}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"STRL\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"STRL\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.6667,"buy":0.3333,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":0.6667,"analysts":3,"updateTime":1740628800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/STRL\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"STRL","date":"2025-03-18","current":14.322038,"percent":0.627435,"low":4.929831,"twenty":9.512966,"median":12.975558,"eighty":20.087749,"high":33.400862,"avg":14.697185,"sd":6.481533,"marketCap":3687366314},"quantilePoints":[{"date":"2020-03-20","current":5.466907,"twenty":-8.08426,"median":-1.582988,"eighty":17.346114,"marketCap":218135038},{"date":"2020-03-27","current":6.217546,"twenty":-8.08426,"median":-1.556027,"eighty":17.346114,"marketCap":248086315},{"date":"2020-04-03","current":5.491817,"twenty":-8.08426,"median":-1.356773,"eighty":17.346114,"marketCap":219128990},{"date":"2020-04-09","current":6.489695,"twenty":-8.082375,"median":-1.29223,"eighty":17.345382,"marketCap":258945312},{"date":"2020-04-17","current":5.952376,"twenty":-8.08426,"median":-1.167264,"eighty":17.346114,"marketCap":237505754},{"date":"2020-04-24","current":6.161721,"twenty":-8.08426,"median":-1.11156,"eighty":17.346114,"marketCap":245858829},{"date":"2020-05-01","current":6.597856,"twenty":-8.08426,"median":-1.097904,"eighty":17.346114,"marketCap":263261067},{"date":"2020-05-08","current":6.09778,"twenty":-8.08426,"median":-1.087616,"eighty":17.346114,"marketCap":251234636},{"date":"2020-05-15","current":5.235399,"twenty":-8.08426,"median":-1.084869,"eighty":17.346114,"marketCap":215703680},{"date":"2020-05-22","current":5.880487,"twenty":-8.08426,"median":-1.084869,"eighty":17.346114,"marketCap":242281954},{"date":"2020-05-29","current":6.145313,"twenty":-8.08426,"median":-1.084869,"eighty":17.346114,"marketCap":253193035},{"date":"2020-06-05","current":7.02467,"twenty":-8.08426,"median":-1.081517,"eighty":17.346114,"marketCap":289423420},{"date":"2020-06-12","current":7.136711,"twenty":-8.08426,"median":-1.081517,"eighty":17.346114,"marketCap":294039646},{"date":"2020-06-19","current":7.150292,"twenty":-8.08426,"median":-1.081517,"eighty":17.346114,"marketCap":294599189},{"date":"2020-06-26","current":6.573108,"twenty":-8.08426,"median":-1.081517,"eighty":17.346114,"marketCap":270818628},{"date":"2020-07-02","current":6.871886,"twenty":-8.08426,"median":4.997735,"eighty":17.346114,"marketCap":283128565},{"date":"2020-07-10","current":6.26754,"twenty":-8.08426,"median":5.487799,"eighty":17.346114,"marketCap":258228919},{"date":"2020-07-17","current":6.702126,"twenty":-8.08426,"median":5.574919,"eighty":17.346114,"marketCap":276134282},{"date":"2020-07-24","current":6.742868,"twenty":-8.08426,"median":5.744679,"eighty":17.346114,"marketCap":277812910},{"date":"2020-07-31","current":6.994113,"twenty":-8.08426,"median":5.832954,"eighty":17.346114,"marketCap":288164449},{"date":"2020-08-07","current":7.525446,"twenty":-8.08426,"median":5.952376,"eighty":17.346114,"marketCap":388185059},{"date":"2020-08-14","current":8.319889,"twenty":-8.08426,"median":6.050247,"eighty":17.346114,"marketCap":429164826},{"date":"2020-08-21","current":7.813839,"twenty":-8.08426,"median":6.145313,"eighty":17.346114,"marketCap":403061276},{"date":"2020-08-28","current":7.911784,"twenty":-8.08426,"median":6.240378,"eighty":17.346114,"marketCap":408113576},{"date":"2020-09-04","current":7.683246,"twenty":-8.08426,"median":6.301284,"eighty":17.346114,"marketCap":396324876},{"date":"2020-09-11","current":7.204403,"twenty":-8.08426,"median":6.37365,"eighty":17.346114,"marketCap":371624742},{"date":"2020-09-18","current":7.443825,"twenty":-8.08426,"median":6.505204,"eighty":17.346114,"marketCap":383974809},{"date":"2020-09-25","current":7.498239,"twenty":-8.08426,"median":6.597856,"eighty":17.346114,"marketCap":386781642},{"date":"2020-10-02","current":7.634273,"twenty":-8.08426,"median":6.729287,"eighty":17.346114,"marketCap":393798726},{"date":"2020-10-09","current":8.156647,"twenty":-8.08426,"median":6.763239,"eighty":17.346114,"marketCap":420744326},{"date":"2020-10-16","current":8.95109,"twenty":-8.08426,"median":6.837934,"eighty":17.346114,"marketCap":461724094},{"date":"2020-10-23","current":9.157863,"twenty":-8.08426,"median":6.871886,"eighty":17.346114,"marketCap":472390061},{"date":"2020-10-30","current":7.998847,"twenty":-8.08426,"median":6.937775,"eighty":17.346114,"marketCap":412604509},{"date":"2020-11-06","current":6.592334,"twenty":-8.08426,"median":6.960161,"eighty":17.346114,"marketCap":387517161},{"date":"2020-11-13","current":7.328534,"twenty":-8.08426,"median":7.02467,"eighty":17.346114,"marketCap":430793189},{"date":"2020-11-20","current":7.414583,"twenty":-8.08426,"median":7.150292,"eighty":17.346114,"marketCap":435851426},{"date":"2020-11-27","current":7.801805,"twenty":-8.08426,"median":7.228143,"eighty":17.346114,"marketCap":458613493},{"date":"2020-12-04","current":7.902196,"twenty":-8.08426,"median":7.2697,"eighty":17.346114,"marketCap":464514770},{"date":"2020-12-11","current":7.921318,"twenty":-8.08426,"median":7.343806,"eighty":17.346114,"marketCap":465638822},{"date":"2020-12-18","current":9.556255,"twenty":-8.08426,"median":7.414583,"eighty":17.346114,"marketCap":561745326},{"date":"2020-12-24","current":9.207277,"twenty":-8.08426,"median":7.483022,"eighty":17.346114,"marketCap":541231365},{"date":"2020-12-31","current":8.896543,"twenty":-8.08426,"median":7.525446,"eighty":17.346114,"marketCap":522965509},{"date":"2021-01-08","current":10.478895,"twenty":-8.08426,"median":7.591668,"eighty":17.346114,"marketCap":615980868},{"date":"2021-01-15","current":11.052557,"twenty":-8.08426,"median":7.644048,"eighty":17.346114,"marketCap":649702449},{"date":"2021-01-22","current":11.320266,"twenty":-8.08426,"median":7.672363,"eighty":17.346114,"marketCap":665439186},{"date":"2021-01-29","current":9.78572,"twenty":-8.08426,"median":7.705012,"eighty":17.346114,"marketCap":575233958},{"date":"2021-02-05","current":10.5267,"twenty":-8.08426,"median":7.786632,"eighty":17.346114,"marketCap":618791000},{"date":"2021-02-12","current":10.321138,"twenty":-8.08426,"median":7.813839,"eighty":17.346114,"marketCap":606707434},{"date":"2021-02-19","current":9.957818,"twenty":-8.08426,"median":7.868732,"eighty":17.346114,"marketCap":585350433},{"date":"2021-02-26","current":10.890019,"twenty":-8.08426,"median":7.911784,"eighty":17.346114,"marketCap":640148001},{"date":"2021-03-05","current":14.021768,"twenty":-8.086145,"median":7.998847,"eighty":17.346846,"marketCap":593204923},{"date":"2021-03-12","current":15.441947,"twenty":-8.08426,"median":8.145764,"eighty":17.346114,"marketCap":653287020},{"date":"2021-03-19","current":14.128448,"twenty":-8.08426,"median":8.194737,"eighty":17.346114,"marketCap":597718132},{"date":"2021-03-26","current":14.703289,"twenty":-8.082375,"median":8.334853,"eighty":17.345382,"marketCap":622037363},{"date":"2021-04-01","current":15.642948,"twenty":-8.082375,"median":8.630876,"eighty":17.345382,"marketCap":661790555},{"date":"2021-04-09","current":14.426124,"twenty":-8.08426,"median":8.95109,"eighty":17.346114,"marketCap":610311601},{"date":"2021-04-16","current":14.081357,"twenty":-8.08426,"median":9.092567,"eighty":17.346114,"marketCap":595725897},{"date":"2021-04-23","current":14.006996,"twenty":-8.08426,"median":9.159472,"eighty":17.346114,"marketCap":592579961},{"date":"2021-04-30","current":14.094877,"twenty":-8.08426,"median":9.458948,"eighty":17.346114,"marketCap":596297886},{"date":"2021-05-07","current":13.329662,"twenty":-8.08426,"median":9.78572,"eighty":17.346114,"marketCap":663097348},{"date":"2021-05-14","current":12.938628,"twenty":-8.08426,"median":10.024746,"eighty":17.346114,"marketCap":643644967},{"date":"2021-05-21","current":12.760362,"twenty":-8.08426,"median":10.223463,"eighty":17.346114,"marketCap":634776970},{"date":"2021-05-28","current":12.938628,"twenty":-8.08426,"median":10.392845,"eighty":17.346114,"marketCap":643644967},{"date":"2021-06-04","current":14.428007,"twenty":-8.08426,"median":10.5267,"eighty":17.346114,"marketCap":717735654},{"date":"2021-06-11","current":13.939215,"twenty":-8.08426,"median":10.775287,"eighty":17.346114,"marketCap":693420178},{"date":"2021-06-18","current":12.564845,"twenty":-8.08426,"median":11.028654,"eighty":17.346114,"marketCap":625050779},{"date":"2021-06-25","current":13.42742,"twenty":-8.08426,"median":11.401535,"eighty":17.346114,"marketCap":667960444},{"date":"2021-07-02","current":13.640189,"twenty":-8.08426,"median":11.696284,"eighty":17.346114,"marketCap":678544827},{"date":"2021-07-09","current":13.042137,"twenty":-8.08426,"median":11.849606,"eighty":17.346114,"marketCap":648794127},{"date":"2021-07-16","current":12.179561,"twenty":-8.08426,"median":12.061589,"eighty":17.346114,"marketCap":605884462},{"date":"2021-07-23","current":12.173811,"twenty":-8.08426,"median":12.112444,"eighty":17.346114,"marketCap":605598398},{"date":"2021-07-30","current":12.628101,"twenty":-8.08426,"median":12.179561,"eighty":17.346114,"marketCap":628197488},{"date":"2021-08-06","current":12.360566,"twenty":-8.08426,"median":12.211008,"eighty":17.346114,"marketCap":637706326},{"date":"2021-08-13","current":12.901376,"twenty":-8.08426,"median":12.254814,"eighty":17.346114,"marketCap":665607776},{"date":"2021-08-20","current":12.237908,"twenty":-8.08426,"median":12.265766,"eighty":17.346114,"marketCap":631378162},{"date":"2021-08-27","current":12.923677,"twenty":-8.08426,"median":12.360566,"eighty":17.346114,"marketCap":666758351},{"date":"2021-09-03","current":12.88465,"twenty":-8.082375,"median":12.442295,"eighty":17.345382,"marketCap":664744844},{"date":"2021-09-10","current":12.182155,"twenty":-8.082375,"median":12.484011,"eighty":17.345382,"marketCap":628501724},{"date":"2021-09-17","current":12.700663,"twenty":-8.082375,"median":12.531785,"eighty":17.345382,"marketCap":655252599},{"date":"2021-09-24","current":12.18773,"twenty":-8.082375,"median":12.531785,"eighty":17.345382,"marketCap":628789368},{"date":"2021-10-01","current":12.745266,"twenty":-8.082375,"median":12.583471,"eighty":17.345382,"marketCap":657553749},{"date":"2021-10-08","current":13.029609,"twenty":-8.082375,"median":12.605099,"eighty":17.345382,"marketCap":672223583},{"date":"2021-10-15","current":12.879074,"twenty":-8.082375,"median":12.63093,"eighty":17.345382,"marketCap":664457201},{"date":"2021-10-22","current":12.689512,"twenty":-8.082375,"median":12.678362,"eighty":17.345382,"marketCap":654677311},{"date":"2021-10-29","current":13.403158,"twenty":-8.080491,"median":12.700663,"eighty":17.344651,"marketCap":691495719},{"date":"2021-11-05","current":13.596615,"twenty":-8.080491,"median":12.717389,"eighty":17.344651,"marketCap":782634781},{"date":"2021-11-12","current":14.467039,"twenty":-8.080491,"median":12.745266,"eighty":17.344651,"marketCap":832737229},{"date":"2021-11-19","current":14.356985,"twenty":-8.080491,"median":12.760362,"eighty":17.344651,"marketCap":826402437},{"date":"2021-11-26","current":13.62663,"twenty":-8.080491,"median":12.789869,"eighty":17.344651,"marketCap":784362452},{"date":"2021-12-03","current":12.956304,"twenty":-8.059757,"median":12.823321,"eighty":17.344651,"marketCap":745777809},{"date":"2021-12-10","current":13.246445,"twenty":-7.980592,"median":12.856773,"eighty":17.344651,"marketCap":762478624},{"date":"2021-12-17","current":12.756207,"twenty":-7.967398,"median":12.879054,"eighty":17.344651,"marketCap":734260005},{"date":"2021-12-23","current":13.006328,"twenty":-7.914621,"median":12.88465,"eighty":17.344651,"marketCap":748657260},{"date":"2021-12-31","current":13.156401,"twenty":4.970573,"median":12.8958,"eighty":17.344651,"marketCap":757295613},{"date":"2022-01-07","current":13.642026,"twenty":5.432086,"median":12.916971,"eighty":17.343919,"marketCap":785248637},{"date":"2022-01-14","current":14.319763,"twenty":5.571493,"median":12.940611,"eighty":17.343919,"marketCap":824259860},{"date":"2022-01-21","current":13.529069,"twenty":5.646041,"median":12.974924,"eighty":17.343919,"marketCap":778746766},{"date":"2022-01-28","current":12.90781,"twenty":5.801648,"median":13.006328,"eighty":17.343919,"marketCap":742986478},{"date":"2022-02-04","current":13.898744,"twenty":5.876722,"median":13.028807,"eighty":17.343919,"marketCap":800025615},{"date":"2022-02-11","current":14.817797,"twenty":6.02521,"median":13.044288,"eighty":17.343919,"marketCap":852927199},{"date":"2022-02-18","current":15.151531,"twenty":6.09869,"median":13.058437,"eighty":17.343919,"marketCap":872137271},{"date":"2022-02-25","current":14.899947,"twenty":6.186621,"median":13.07585,"eighty":17.343919,"marketCap":857655832},{"date":"2022-03-04","current":13.517842,"twenty":6.251383,"median":13.135688,"eighty":17.343919,"marketCap":846825200},{"date":"2022-03-11","current":13.83221,"twenty":6.302346,"median":13.157263,"eighty":17.343919,"marketCap":866518810},{"date":"2022-03-18","current":13.765526,"twenty":6.476685,"median":13.178044,"eighty":17.343919,"marketCap":862341377},{"date":"2022-03-25","current":13.515735,"twenty":6.557483,"median":13.197751,"eighty":17.343919,"marketCap":846693198},{"date":"2022-04-01","current":13.105582,"twenty":6.622978,"median":13.223976,"eighty":17.343919,"marketCap":820999188},{"date":"2022-04-08","current":12.362482,"twenty":6.723855,"median":13.223976,"eighty":17.343919,"marketCap":774447688},{"date":"2022-04-14","current":12.743683,"twenty":6.759165,"median":13.223976,"eighty":17.343919,"marketCap":798328003},{"date":"2022-04-22","current":11.933028,"twenty":6.8026,"median":13.223976,"eighty":17.343919,"marketCap":747544548},{"date":"2022-04-29","current":11.045168,"twenty":6.856947,"median":13.223976,"eighty":17.343919,"marketCap":691924573},{"date":"2022-05-06","current":9.777861,"twenty":6.892636,"median":13.223976,"eighty":17.343919,"marketCap":697572130},{"date":"2022-05-13","current":9.726956,"twenty":6.976458,"median":13.223976,"eighty":17.343919,"marketCap":693940518},{"date":"2022-05-20","current":9.926331,"twenty":7.131279,"median":13.223976,"eighty":17.343919,"marketCap":708164332},{"date":"2022-05-27","current":10.545667,"twenty":7.201729,"median":13.223976,"eighty":17.343919,"marketCap":752348944},{"date":"2022-06-03","current":10.499004,"twenty":7.24208,"median":13.223976,"eighty":17.343919,"marketCap":749019966},{"date":"2022-06-10","current":10.252967,"twenty":7.288201,"median":13.223976,"eighty":17.343919,"marketCap":731467175},{"date":"2022-06-17","current":9.514855,"twenty":7.36695,"median":13.223976,"eighty":17.343919,"marketCap":678808802},{"date":"2022-06-24","current":9.620906,"twenty":7.46109,"median":13.239715,"eighty":17.344651,"marketCap":686374660},{"date":"2022-07-01","current":9.31548,"twenty":7.505411,"median":13.239715,"eighty":17.344651,"marketCap":664584988},{"date":"2022-07-08","current":9.205188,"twenty":7.564585,"median":13.239715,"eighty":17.344651,"marketCap":656716496},{"date":"2022-07-15","current":9.472435,"twenty":7.62445,"median":13.239715,"eighty":17.344651,"marketCap":675782458},{"date":"2022-07-22","current":9.883911,"twenty":7.659346,"median":13.239715,"eighty":17.344651,"marketCap":705137988},{"date":"2022-07-29","current":10.906238,"twenty":7.6985,"median":13.239715,"eighty":17.344651,"marketCap":778072862},{"date":"2022-08-05","current":9.896097,"twenty":7.733814,"median":13.239715,"eighty":17.344651,"marketCap":764443770},{"date":"2022-08-12","current":10.166739,"twenty":7.809025,"median":13.239715,"eighty":17.344651,"marketCap":785350080},{"date":"2022-08-19","current":10.347167,"twenty":7.86854,"median":13.239715,"eighty":17.344651,"marketCap":799287620},{"date":"2022-08-26","current":10.209885,"twenty":7.907949,"median":13.239715,"eighty":17.344651,"marketCap":788682970},{"date":"2022-09-02","current":9.597998,"twenty":7.973572,"median":13.239715,"eighty":17.344651,"marketCap":741416530},{"date":"2022-09-09","current":9.911786,"twenty":8.095159,"median":13.239715,"eighty":17.344651,"marketCap":765655730},{"date":"2022-09-16","current":9.374424,"twenty":8.175383,"median":13.239715,"eighty":17.344651,"marketCap":724146100},{"date":"2022-09-23","current":8.558574,"twenty":8.304653,"median":13.239715,"eighty":17.344651,"marketCap":661124180},{"date":"2022-09-30","current":8.421292,"twenty":8.374303,"median":13.239715,"eighty":17.344651,"marketCap":650519530},{"date":"2022-10-07","current":8.805682,"twenty":8.594929,"median":13.239715,"eighty":17.344651,"marketCap":680212550},{"date":"2022-10-14","current":9.248908,"twenty":8.867553,"median":13.239715,"eighty":17.344651,"marketCap":714450420},{"date":"2022-10-21","current":9.774504,"twenty":8.944951,"median":13.239715,"eighty":17.344651,"marketCap":755051080},{"date":"2022-10-28","current":10.688412,"twenty":9.019987,"median":13.239715,"eighty":17.344651,"marketCap":825647750},{"date":"2022-11-04","current":11.516516,"twenty":9.104002,"median":13.239715,"eighty":17.344651,"marketCap":986320510},{"date":"2022-11-11","current":11.374862,"twenty":9.137481,"median":13.239715,"eighty":17.344651,"marketCap":974188647},{"date":"2022-11-18","current":11.47402,"twenty":9.165312,"median":13.239715,"eighty":17.344651,"marketCap":982680951},{"date":"2022-11-25","current":11.420899,"twenty":9.185823,"median":13.239715,"eighty":17.344651,"marketCap":978131502},{"date":"2022-12-02","current":11.590885,"twenty":9.255764,"median":13.239715,"eighty":17.344651,"marketCap":992689739},{"date":"2022-12-09","current":11.13759,"twenty":9.325134,"median":13.239715,"eighty":17.344651,"marketCap":953867775},{"date":"2022-12-16","current":10.98177,"twenty":9.377236,"median":13.239715,"eighty":17.344651,"marketCap":940522725},{"date":"2022-12-23","current":11.594426,"twenty":9.462362,"median":13.239715,"eighty":17.344651,"marketCap":992993035},{"date":"2022-12-30","current":11.615674,"twenty":9.476568,"median":13.239715,"eighty":17.344651,"marketCap":994812815},{"date":"2023-01-06","current":11.325282,"twenty":9.476568,"median":13.19687,"eighty":17.304965,"marketCap":969942494},{"date":"2023-01-13","current":11.9946,"twenty":9.476568,"median":13.168902,"eighty":17.171188,"marketCap":1027265550},{"date":"2023-01-20","current":11.346531,"twenty":9.476568,"median":13.156401,"eighty":17.13655,"marketCap":971762274},{"date":"2023-01-27","current":12.217706,"twenty":9.476568,"median":13.134804,"eighty":17.1043,"marketCap":1046373235},{"date":"2023-02-03","current":13.053468,"twenty":9.476568,"median":13.079787,"eighty":17.030245,"marketCap":1117951230},{"date":"2023-02-10","current":12.805573,"twenty":9.476568,"median":13.061137,"eighty":16.937697,"marketCap":1096720469},{"date":"2023-02-17","current":13.563425,"twenty":9.476568,"median":13.061137,"eighty":16.870191,"marketCap":1161625939},{"date":"2023-02-24","current":13.471349,"twenty":9.476568,"median":13.057486,"eighty":16.791358,"marketCap":1153740228},{"date":"2023-03-03","current":11.699121,"twenty":9.476568,"median":13.048312,"eighty":16.648937,"marketCap":1245500115},{"date":"2023-03-10","current":11.167604,"twenty":9.476568,"median":13.028807,"eighty":16.504137,"marketCap":1188914280},{"date":"2023-03-17","current":10.677593,"twenty":9.476568,"median":13.008577,"eighty":16.326125,"marketCap":1136747204},{"date":"2023-03-24","current":10.995636,"twenty":9.476568,"median":12.979692,"eighty":16.123224,"marketCap":1170606449},{"date":"2023-03-31","current":10.952267,"twenty":9.476623,"median":12.94945,"eighty":16.089325,"marketCap":1165989280},{"date":"2023-04-06","current":10.110897,"twenty":9.476623,"median":12.935249,"eighty":16.020923,"marketCap":1076416186},{"date":"2023-04-14","current":10.42894,"twenty":9.476568,"median":12.90781,"eighty":15.891625,"marketCap":1110275431},{"date":"2023-04-21","current":10.926245,"twenty":9.476568,"median":12.893268,"eighty":15.815754,"marketCap":1163218978},{"date":"2023-04-28","current":10.483875,"twenty":9.476568,"median":12.886873,"eighty":15.757974,"marketCap":1116123846},{"date":"2023-05-05","current":11.703732,"twenty":9.476568,"median":12.867159,"eighty":15.713023,"marketCap":1250637393},{"date":"2023-05-12","current":12.29766,"twenty":9.476568,"median":12.856773,"eighty":15.639123,"marketCap":1314103329},{"date":"2023-05-19","current":12.597322,"twenty":9.476568,"median":12.806595,"eighty":15.519914,"marketCap":1346124591},{"date":"2023-05-26","current":13.392578,"twenty":9.476568,"median":12.805573,"eighty":15.455002,"marketCap":1431104094},{"date":"2023-06-02","current":13.381052,"twenty":9.476568,"median":12.805573,"eighty":15.40408,"marketCap":1429872507},{"date":"2023-06-09","current":15.27699,"twenty":9.476568,"median":12.805573,"eighty":15.367452,"marketCap":1632468568},{"date":"2023-06-16","current":15.262583,"twenty":9.476568,"median":12.805573,"eighty":15.319065,"marketCap":1630929084},{"date":"2023-06-23","current":15.268346,"twenty":9.476514,"median":12.800261,"eighty":15.254319,"marketCap":1631544878},{"date":"2023-06-30","current":16.075127,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":1717755968},{"date":"2023-07-07","current":16.268179,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":1738385050},{"date":"2023-07-14","current":16.873265,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":1803043368},{"date":"2023-07-21","current":16.844452,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":1799964400},{"date":"2023-07-28","current":16.928011,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":1808893406},{"date":"2023-08-04","current":17.662759,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":1887407077},{"date":"2023-08-11","current":20.452874,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2462055612},{"date":"2023-08-18","current":19.262414,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2318751586},{"date":"2023-08-25","current":19.935728,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2399803110},{"date":"2023-09-01","current":21.187631,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2550503473},{"date":"2023-09-08","current":20.250624,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2437709337},{"date":"2023-09-15","current":19.131847,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2303034371},{"date":"2023-09-22","current":18.420131,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2217360136},{"date":"2023-09-29","current":18.870714,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2271599939},{"date":"2023-10-06","current":18.960319,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2282386264},{"date":"2023-10-13","current":19.825642,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2386551340},{"date":"2023-10-20","current":18.356128,"twenty":9.476459,"median":12.794949,"eighty":15.206246,"marketCap":2209655619},{"date":"2023-10-27","current":18.164118,"twenty":9.476405,"median":12.786617,"eighty":15.239173,"marketCap":2186542066},{"date":"2023-11-03","current":19.326417,"twenty":9.476405,"median":12.786617,"eighty":15.271804,"marketCap":2326456104},{"date":"2023-11-10","current":15.406433,"twenty":9.476405,"median":12.786617,"eighty":15.28803,"marketCap":2006025365},{"date":"2023-11-17","current":15.48459,"twenty":9.476405,"median":12.786617,"eighty":15.28803,"marketCap":2016201973},{"date":"2023-11-24","current":15.486958,"twenty":9.476405,"median":12.786617,"eighty":15.264888,"marketCap":2016510355},{"date":"2023-12-01","current":15.041699,"twenty":9.476405,"median":12.786617,"eighty":15.233639,"marketCap":1958534526},{"date":"2023-12-08","current":16.093268,"twenty":9.476405,"median":12.789869,"eighty":15.281089,"marketCap":2095456165},{"date":"2023-12-15","current":18.203511,"twenty":9.476405,"median":12.789869,"eighty":15.364138,"marketCap":2370224590},{"date":"2023-12-22","current":19.896916,"twenty":9.476405,"median":12.806595,"eighty":15.404538,"marketCap":2590717770},{"date":"2023-12-29","current":21.11901,"twenty":9.476405,"median":12.842835,"eighty":15.454746,"marketCap":2749842918},{"date":"2024-01-05","current":18.532719,"twenty":9.476405,"median":12.828896,"eighty":15.486011,"marketCap":2413089697},{"date":"2024-01-12","current":18.570613,"twenty":9.476405,"median":12.828896,"eighty":15.627017,"marketCap":2418023810},{"date":"2024-01-19","current":18.371668,"twenty":9.476405,"median":12.826109,"eighty":15.671628,"marketCap":2392119716},{"date":"2024-01-26","current":17.320099,"twenty":9.476405,"median":12.828896,"eighty":15.688694,"marketCap":2255198077},{"date":"2024-02-02","current":18.558771,"twenty":9.476405,"median":12.828896,"eighty":15.688694,"marketCap":2416481900},{"date":"2024-02-09","current":19.49192,"twenty":9.476405,"median":12.828896,"eighty":15.706876,"marketCap":2537984436},{"date":"2024-02-16","current":20.005863,"twenty":9.476405,"median":12.828896,"eighty":15.728681,"marketCap":2604903345},{"date":"2024-02-23","current":20.02481,"twenty":9.476405,"median":12.828896,"eighty":15.728681,"marketCap":2607370401},{"date":"2024-03-01","current":23.78509,"twenty":9.476405,"median":12.842835,"eighty":15.747628,"marketCap":3297921660},{"date":"2024-03-08","current":24.454213,"twenty":9.476405,"median":12.842835,"eighty":15.847429,"marketCap":3390698901},{"date":"2024-03-15","current":24.197716,"twenty":9.476405,"median":12.842835,"eighty":16.033496,"marketCap":3355134292},{"date":"2024-03-22","current":24.523356,"twenty":9.476405,"median":12.842835,"eighty":16.096351,"marketCap":3400285882},{"date":"2024-03-28","current":25.484812,"twenty":9.476405,"median":12.842835,"eighty":16.228773,"marketCap":3533596541},{"date":"2024-04-05","current":23.644729,"twenty":9.476405,"median":12.828896,"eighty":16.4767,"marketCap":3278459843},{"date":"2024-04-12","current":23.709884,"twenty":9.476405,"median":12.828896,"eighty":16.648081,"marketCap":3287493987},{"date":"2024-04-19","current":22.089982,"twenty":9.476405,"median":12.828896,"eighty":16.728079,"marketCap":3062886467},{"date":"2024-04-26","current":22.961719,"twenty":9.476405,"median":12.842835,"eighty":16.774443,"marketCap":3183757088},{"date":"2024-05-03","current":22.613473,"twenty":9.476405,"median":12.842835,"eighty":16.826057,"marketCap":3135471144},{"date":"2024-05-10","current":25.743271,"twenty":9.476405,"median":12.842835,"eighty":16.874902,"marketCap":3862880791},{"date":"2024-05-17","current":26.740833,"twenty":9.476405,"median":12.842835,"eighty":16.928011,"marketCap":4012568965},{"date":"2024-05-24","current":25.798805,"twenty":9.476405,"median":12.842835,"eighty":16.987476,"marketCap":3871213947},{"date":"2024-05-31","current":25.52319,"twenty":9.476405,"median":12.842835,"eighty":17.049356,"marketCap":3829856802},{"date":"2024-06-07","current":23.822193,"twenty":9.476405,"median":12.842835,"eighty":17.1043,"marketCap":3574615318},{"date":"2024-06-14","current":24.359025,"twenty":9.476405,"median":12.828896,"eighty":17.131772,"marketCap":3655169160},{"date":"2024-06-21","current":24.219161,"twenty":9.476405,"median":12.826109,"eighty":17.152077,"marketCap":3634181952},{"date":"2024-06-28","current":24.54414,"twenty":9.474817,"median":12.817867,"eighty":17.256936,"marketCap":3682946347},{"date":"2024-07-05","current":23.968228,"twenty":9.474817,"median":12.817867,"eighty":17.319618,"marketCap":3596528432},{"date":"2024-07-12","current":24.108092,"twenty":9.474817,"median":12.817867,"eighty":17.385561,"marketCap":3617515640},{"date":"2024-07-15","current":25.173529,"twenty":9.474817,"median":12.817867,"eighty":17.393012,"marketCap":3777388782},{"date":"2024-08-02","current":22.621005,"twenty":9.458948,"median":12.781041,"eighty":17.450686,"marketCap":3394372239},{"date":"2024-08-09","current":20.414486,"twenty":9.458948,"median":12.800261,"eighty":17.582074,"marketCap":3316394468},{"date":"2024-08-16","current":21.693347,"twenty":9.458948,"median":12.826109,"eighty":17.641795,"marketCap":3524149325},{"date":"2024-08-23","current":21.506058,"twenty":9.458948,"median":12.864248,"eighty":17.749294,"marketCap":3493723688},{"date":"2024-08-30","current":22.512499,"twenty":9.458948,"median":12.886873,"eighty":17.797072,"marketCap":3657223073},{"date":"2024-09-06","current":20.671772,"twenty":9.458948,"median":12.89227,"eighty":17.880186,"marketCap":3358191304},{"date":"2024-09-13","current":23.301383,"twenty":9.458948,"median":12.898539,"eighty":18.02825,"marketCap":3785379545},{"date":"2024-09-20","current":27.92685,"twenty":9.458948,"median":12.898539,"eighty":18.144301,"marketCap":4536800588},{"date":"2024-09-27","current":27.590109,"twenty":9.458948,"median":12.898539,"eighty":18.196406,"marketCap":4482095907},{"date":"2024-10-04","current":27.406603,"twenty":9.458948,"median":12.898539,"eighty":18.243463,"marketCap":4452284929},{"date":"2024-10-11","current":29.389217,"twenty":9.458948,"median":12.898539,"eighty":18.277863,"marketCap":4774366423},{"date":"2024-10-18","current":31.290482,"twenty":9.458948,"median":12.898539,"eighty":18.356128,"marketCap":5083232741},{"date":"2024-10-25","current":29.012747,"twenty":9.458948,"median":12.898539,"eighty":18.356128,"marketCap":4713207819},{"date":"2024-10-31","current":29.033557,"twenty":9.458948,"median":12.898539,"eighty":18.356128,"marketCap":4716588445},{"date":"2024-11-08","current":29.048012,"twenty":9.45381,"median":12.8958,"eighty":18.347935,"marketCap":5357063477},{"date":"2024-11-15","current":30.374866,"twenty":9.45381,"median":12.8958,"eighty":18.439588,"marketCap":5601763220},{"date":"2024-11-22","current":32.876267,"twenty":9.45381,"median":12.8958,"eighty":18.534614,"marketCap":6063074058},{"date":"2024-11-29","current":32.383315,"twenty":9.45381,"median":12.8958,"eighty":18.568719,"marketCap":5972163267},{"date":"2024-12-06","current":32.418288,"twenty":9.45381,"median":12.8958,"eighty":18.652591,"marketCap":5978613019},{"date":"2024-12-13","current":30.578043,"twenty":9.45381,"median":12.8958,"eighty":18.83161,"marketCap":5639233209},{"date":"2024-12-20","current":29.09752,"twenty":9.45381,"median":12.8958,"eighty":18.898197,"marketCap":5366193705},{"date":"2024-12-27","current":29.482223,"twenty":9.45381,"median":12.8958,"eighty":19.026882,"marketCap":5437140978},{"date":"2025-01-03","current":27.933419,"twenty":9.45381,"median":12.8958,"eighty":19.244562,"marketCap":5151509101},{"date":"2025-01-10","current":27.820173,"twenty":9.448672,"median":12.894534,"eighty":19.343314,"marketCap":5130624190},{"date":"2025-01-17","current":29.723703,"twenty":9.448672,"median":12.894534,"eighty":19.53222,"marketCap":5481674980},{"date":"2025-01-24","current":32.738041,"twenty":9.448672,"median":12.894534,"eighty":19.650145,"marketCap":6037582180},{"date":"2025-01-31","current":24.43279,"twenty":9.448672,"median":12.894534,"eighty":19.768022,"marketCap":4505919634},{"date":"2025-02-07","current":24.705913,"twenty":9.448672,"median":12.894534,"eighty":19.886409,"marketCap":4556289126},{"date":"2025-02-14","current":21.666594,"twenty":9.448672,"median":12.894534,"eighty":20.005793,"marketCap":3995774960},{"date":"2025-02-21","current":20.695678,"twenty":9.448672,"median":12.894534,"eighty":20.085675,"marketCap":3816717558},{"date":"2025-02-28","current":14.638219,"twenty":9.448672,"median":12.894534,"eighty":20.085675,"marketCap":3768770533},{"date":"2025-03-07","current":14.349377,"twenty":9.474023,"median":12.923677,"eighty":20.087749,"marketCap":3694405024},{"date":"2025-03-14","current":14.00348,"twenty":9.495109,"median":12.938628,"eighty":20.087749,"marketCap":3605350032},{"date":"2025-03-18","current":14.322038,"twenty":9.512966,"median":12.975558,"eighty":20.087749,"marketCap":3687366314}],"customCompares":[{"symbol":"STRL","name":"Sterling Construction Company In","items":[{"date":"2020-03-20","value":5.466907,"marketCap":218135038},{"date":"2020-03-27","value":6.217546,"marketCap":248086315},{"date":"2020-04-03","value":5.491817,"marketCap":219128990},{"date":"2020-04-09","value":6.489695,"marketCap":258945312},{"date":"2020-04-17","value":5.952376,"marketCap":237505754},{"date":"2020-04-24","value":6.161721,"marketCap":245858829},{"date":"2020-05-01","value":6.597856,"marketCap":263261067},{"date":"2020-05-08","value":6.09778,"marketCap":251234636},{"date":"2020-05-15","value":5.235399,"marketCap":215703680},{"date":"2020-05-22","value":5.880487,"marketCap":242281954},{"date":"2020-05-29","value":6.145313,"marketCap":253193035},{"date":"2020-06-05","value":7.02467,"marketCap":289423420},{"date":"2020-06-12","value":7.136711,"marketCap":294039646},{"date":"2020-06-19","value":7.150292,"marketCap":294599189},{"date":"2020-06-26","value":6.573108,"marketCap":270818628},{"date":"2020-07-02","value":6.871886,"marketCap":283128565},{"date":"2020-07-10","value":6.26754,"marketCap":258228919},{"date":"2020-07-17","value":6.702126,"marketCap":276134282},{"date":"2020-07-24","value":6.742868,"marketCap":277812910},{"date":"2020-07-31","value":6.994113,"marketCap":288164449},{"date":"2020-08-07","value":7.525446,"marketCap":388185059},{"date":"2020-08-14","value":8.319889,"marketCap":429164826},{"date":"2020-08-21","value":7.813839,"marketCap":403061276},{"date":"2020-08-28","value":7.911784,"marketCap":408113576},{"date":"2020-09-04","value":7.683246,"marketCap":396324876},{"date":"2020-09-11","value":7.204403,"marketCap":371624742},{"date":"2020-09-18","value":7.443825,"marketCap":383974809},{"date":"2020-09-25","value":7.498239,"marketCap":386781642},{"date":"2020-10-02","value":7.634273,"marketCap":393798726},{"date":"2020-10-09","value":8.156647,"marketCap":420744326},{"date":"2020-10-16","value":8.95109,"marketCap":461724094},{"date":"2020-10-23","value":9.157863,"marketCap":472390061},{"date":"2020-10-30","value":7.998847,"marketCap":412604509},{"date":"2020-11-06","value":6.592334,"marketCap":387517161},{"date":"2020-11-13","value":7.328534,"marketCap":430793189},{"date":"2020-11-20","value":7.414583,"marketCap":435851426},{"date":"2020-11-27","value":7.801805,"marketCap":458613493},{"date":"2020-12-04","value":7.902196,"marketCap":464514770},{"date":"2020-12-11","value":7.921318,"marketCap":465638822},{"date":"2020-12-18","value":9.556255,"marketCap":561745326},{"date":"2020-12-24","value":9.207277,"marketCap":541231365},{"date":"2020-12-31","value":8.896543,"marketCap":522965509},{"date":"2021-01-08","value":10.478895,"marketCap":615980868},{"date":"2021-01-15","value":11.052557,"marketCap":649702449},{"date":"2021-01-22","value":11.320266,"marketCap":665439186},{"date":"2021-01-29","value":9.78572,"marketCap":575233958},{"date":"2021-02-05","value":10.5267,"marketCap":618791000},{"date":"2021-02-12","value":10.321138,"marketCap":606707434},{"date":"2021-02-19","value":9.957818,"marketCap":585350433},{"date":"2021-02-26","value":10.890019,"marketCap":640148001},{"date":"2021-03-05","value":14.021768,"marketCap":593204923},{"date":"2021-03-12","value":15.441947,"marketCap":653287020},{"date":"2021-03-19","value":14.128448,"marketCap":597718132},{"date":"2021-03-26","value":14.703289,"marketCap":622037363},{"date":"2021-04-01","value":15.642948,"marketCap":661790555},{"date":"2021-04-09","value":14.426124,"marketCap":610311601},{"date":"2021-04-16","value":14.081357,"marketCap":595725897},{"date":"2021-04-23","value":14.006996,"marketCap":592579961},{"date":"2021-04-30","value":14.094877,"marketCap":596297886},{"date":"2021-05-07","value":13.329662,"marketCap":663097348},{"date":"2021-05-14","value":12.938628,"marketCap":643644967},{"date":"2021-05-21","value":12.760362,"marketCap":634776970},{"date":"2021-05-28","value":12.938628,"marketCap":643644967},{"date":"2021-06-04","value":14.428007,"marketCap":717735654},{"date":"2021-06-11","value":13.939215,"marketCap":693420178},{"date":"2021-06-18","value":12.564845,"marketCap":625050779},{"date":"2021-06-25","value":13.42742,"marketCap":667960444},{"date":"2021-07-02","value":13.640189,"marketCap":678544827},{"date":"2021-07-09","value":13.042137,"marketCap":648794127},{"date":"2021-07-16","value":12.179561,"marketCap":605884462},{"date":"2021-07-23","value":12.173811,"marketCap":605598398},{"date":"2021-07-30","value":12.628101,"marketCap":628197488},{"date":"2021-08-06","value":12.360566,"marketCap":637706326},{"date":"2021-08-13","value":12.901376,"marketCap":665607776},{"date":"2021-08-20","value":12.237908,"marketCap":631378162},{"date":"2021-08-27","value":12.923677,"marketCap":666758351},{"date":"2021-09-03","value":12.88465,"marketCap":664744844},{"date":"2021-09-10","value":12.182155,"marketCap":628501724},{"date":"2021-09-17","value":12.700663,"marketCap":655252599},{"date":"2021-09-24","value":12.18773,"marketCap":628789368},{"date":"2021-10-01","value":12.745266,"marketCap":657553749},{"date":"2021-10-08","value":13.029609,"marketCap":672223583},{"date":"2021-10-15","value":12.879074,"marketCap":664457201},{"date":"2021-10-22","value":12.689512,"marketCap":654677311},{"date":"2021-10-29","value":13.403158,"marketCap":691495719},{"date":"2021-11-05","value":13.596615,"marketCap":782634781},{"date":"2021-11-12","value":14.467039,"marketCap":832737229},{"date":"2021-11-19","value":14.356985,"marketCap":826402437},{"date":"2021-11-26","value":13.62663,"marketCap":784362452},{"date":"2021-12-03","value":12.956304,"marketCap":745777809},{"date":"2021-12-10","value":13.246445,"marketCap":762478624},{"date":"2021-12-17","value":12.756207,"marketCap":734260005},{"date":"2021-12-23","value":13.006328,"marketCap":748657260},{"date":"2021-12-31","value":13.156401,"marketCap":757295613},{"date":"2022-01-07","value":13.642026,"marketCap":785248637},{"date":"2022-01-14","value":14.319763,"marketCap":824259860},{"date":"2022-01-21","value":13.529069,"marketCap":778746766},{"date":"2022-01-28","value":12.90781,"marketCap":742986478},{"date":"2022-02-04","value":13.898744,"marketCap":800025615},{"date":"2022-02-11","value":14.817797,"marketCap":852927199},{"date":"2022-02-18","value":15.151531,"marketCap":872137271},{"date":"2022-02-25","value":14.899947,"marketCap":857655832},{"date":"2022-03-04","value":13.517842,"marketCap":846825200},{"date":"2022-03-11","value":13.83221,"marketCap":866518810},{"date":"2022-03-18","value":13.765526,"marketCap":862341377},{"date":"2022-03-25","value":13.515735,"marketCap":846693198},{"date":"2022-04-01","value":13.105582,"marketCap":820999188},{"date":"2022-04-08","value":12.362482,"marketCap":774447688},{"date":"2022-04-14","value":12.743683,"marketCap":798328003},{"date":"2022-04-22","value":11.933028,"marketCap":747544548},{"date":"2022-04-29","value":11.045168,"marketCap":691924573},{"date":"2022-05-06","value":9.777861,"marketCap":697572130},{"date":"2022-05-13","value":9.726956,"marketCap":693940518},{"date":"2022-05-20","value":9.926331,"marketCap":708164332},{"date":"2022-05-27","value":10.545667,"marketCap":752348944},{"date":"2022-06-03","value":10.499004,"marketCap":749019966},{"date":"2022-06-10","value":10.252967,"marketCap":731467175},{"date":"2022-06-17","value":9.514855,"marketCap":678808802},{"date":"2022-06-24","value":9.620906,"marketCap":686374660},{"date":"2022-07-01","value":9.31548,"marketCap":664584988},{"date":"2022-07-08","value":9.205188,"marketCap":656716496},{"date":"2022-07-15","value":9.472435,"marketCap":675782458},{"date":"2022-07-22","value":9.883911,"marketCap":705137988},{"date":"2022-07-29","value":10.906238,"marketCap":778072862},{"date":"2022-08-05","value":9.896097,"marketCap":764443770},{"date":"2022-08-12","value":10.166739,"marketCap":785350080},{"date":"2022-08-19","value":10.347167,"marketCap":799287620},{"date":"2022-08-26","value":10.209885,"marketCap":788682970},{"date":"2022-09-02","value":9.597998,"marketCap":741416530},{"date":"2022-09-09","value":9.911786,"marketCap":765655730},{"date":"2022-09-16","value":9.374424,"marketCap":724146100},{"date":"2022-09-23","value":8.558574,"marketCap":661124180},{"date":"2022-09-30","value":8.421292,"marketCap":650519530},{"date":"2022-10-07","value":8.805682,"marketCap":680212550},{"date":"2022-10-14","value":9.248908,"marketCap":714450420},{"date":"2022-10-21","value":9.774504,"marketCap":755051080},{"date":"2022-10-28","value":10.688412,"marketCap":825647750},{"date":"2022-11-04","value":11.516516,"marketCap":986320510},{"date":"2022-11-11","value":11.374862,"marketCap":974188647},{"date":"2022-11-18","value":11.47402,"marketCap":982680951},{"date":"2022-11-25","value":11.420899,"marketCap":978131502},{"date":"2022-12-02","value":11.590885,"marketCap":992689739},{"date":"2022-12-09","value":11.13759,"marketCap":953867775},{"date":"2022-12-16","value":10.98177,"marketCap":940522725},{"date":"2022-12-23","value":11.594426,"marketCap":992993035},{"date":"2022-12-30","value":11.615674,"marketCap":994812815},{"date":"2023-01-06","value":11.325282,"marketCap":969942494},{"date":"2023-01-13","value":11.9946,"marketCap":1027265550},{"date":"2023-01-20","value":11.346531,"marketCap":971762274},{"date":"2023-01-27","value":12.217706,"marketCap":1046373235},{"date":"2023-02-03","value":13.053468,"marketCap":1117951230},{"date":"2023-02-10","value":12.805573,"marketCap":1096720469},{"date":"2023-02-17","value":13.563425,"marketCap":1161625939},{"date":"2023-02-24","value":13.471349,"marketCap":1153740228},{"date":"2023-03-03","value":11.699121,"marketCap":1245500115},{"date":"2023-03-10","value":11.167604,"marketCap":1188914280},{"date":"2023-03-17","value":10.677593,"marketCap":1136747204},{"date":"2023-03-24","value":10.995636,"marketCap":1170606449},{"date":"2023-03-31","value":10.952267,"marketCap":1165989280},{"date":"2023-04-06","value":10.110897,"marketCap":1076416186},{"date":"2023-04-14","value":10.42894,"marketCap":1110275431},{"date":"2023-04-21","value":10.926245,"marketCap":1163218978},{"date":"2023-04-28","value":10.483875,"marketCap":1116123846},{"date":"2023-05-05","value":11.703732,"marketCap":1250637393},{"date":"2023-05-12","value":12.29766,"marketCap":1314103329},{"date":"2023-05-19","value":12.597322,"marketCap":1346124591},{"date":"2023-05-26","value":13.392578,"marketCap":1431104094},{"date":"2023-06-02","value":13.381052,"marketCap":1429872507},{"date":"2023-06-09","value":15.27699,"marketCap":1632468568},{"date":"2023-06-16","value":15.262583,"marketCap":1630929084},{"date":"2023-06-23","value":15.268346,"marketCap":1631544878},{"date":"2023-06-30","value":16.075127,"marketCap":1717755968},{"date":"2023-07-07","value":16.268179,"marketCap":1738385050},{"date":"2023-07-14","value":16.873265,"marketCap":1803043368},{"date":"2023-07-21","value":16.844452,"marketCap":1799964400},{"date":"2023-07-28","value":16.928011,"marketCap":1808893406},{"date":"2023-08-04","value":17.662759,"marketCap":1887407077},{"date":"2023-08-11","value":20.452874,"marketCap":2462055612},{"date":"2023-08-18","value":19.262414,"marketCap":2318751586},{"date":"2023-08-25","value":19.935728,"marketCap":2399803110},{"date":"2023-09-01","value":21.187631,"marketCap":2550503473},{"date":"2023-09-08","value":20.250624,"marketCap":2437709337},{"date":"2023-09-15","value":19.131847,"marketCap":2303034371},{"date":"2023-09-22","value":18.420131,"marketCap":2217360136},{"date":"2023-09-29","value":18.870714,"marketCap":2271599939},{"date":"2023-10-06","value":18.960319,"marketCap":2282386264},{"date":"2023-10-13","value":19.825642,"marketCap":2386551340},{"date":"2023-10-20","value":18.356128,"marketCap":2209655619},{"date":"2023-10-27","value":18.164118,"marketCap":2186542066},{"date":"2023-11-03","value":19.326417,"marketCap":2326456104},{"date":"2023-11-10","value":15.406433,"marketCap":2006025365},{"date":"2023-11-17","value":15.48459,"marketCap":2016201973},{"date":"2023-11-24","value":15.486958,"marketCap":2016510355},{"date":"2023-12-01","value":15.041699,"marketCap":1958534526},{"date":"2023-12-08","value":16.093268,"marketCap":2095456165},{"date":"2023-12-15","value":18.203511,"marketCap":2370224590},{"date":"2023-12-22","value":19.896916,"marketCap":2590717770},{"date":"2023-12-29","value":21.11901,"marketCap":2749842918},{"date":"2024-01-05","value":18.532719,"marketCap":2413089697},{"date":"2024-01-12","value":18.570613,"marketCap":2418023810},{"date":"2024-01-19","value":18.371668,"marketCap":2392119716},{"date":"2024-01-26","value":17.320099,"marketCap":2255198077},{"date":"2024-02-02","value":18.558771,"marketCap":2416481900},{"date":"2024-02-09","value":19.49192,"marketCap":2537984436},{"date":"2024-02-16","value":20.005863,"marketCap":2604903345},{"date":"2024-02-23","value":20.02481,"marketCap":2607370401},{"date":"2024-03-01","value":23.78509,"marketCap":3297921660},{"date":"2024-03-08","value":24.454213,"marketCap":3390698901},{"date":"2024-03-15","value":24.197716,"marketCap":3355134292},{"date":"2024-03-22","value":24.523356,"marketCap":3400285882},{"date":"2024-03-28","value":25.484812,"marketCap":3533596541},{"date":"2024-04-05","value":23.644729,"marketCap":3278459843},{"date":"2024-04-12","value":23.709884,"marketCap":3287493987},{"date":"2024-04-19","value":22.089982,"marketCap":3062886467},{"date":"2024-04-26","value":22.961719,"marketCap":3183757088},{"date":"2024-05-03","value":22.613473,"marketCap":3135471144},{"date":"2024-05-10","value":25.743271,"marketCap":3862880791},{"date":"2024-05-17","value":26.740833,"marketCap":4012568965},{"date":"2024-05-24","value":25.798805,"marketCap":3871213947},{"date":"2024-05-31","value":25.52319,"marketCap":3829856802},{"date":"2024-06-07","value":23.822193,"marketCap":3574615318},{"date":"2024-06-14","value":24.359025,"marketCap":3655169160},{"date":"2024-06-21","value":24.219161,"marketCap":3634181952},{"date":"2024-06-28","value":24.54414,"marketCap":3682946347},{"date":"2024-07-05","value":23.968228,"marketCap":3596528432},{"date":"2024-07-12","value":24.108092,"marketCap":3617515640},{"date":"2024-07-15","value":25.173529,"marketCap":3777388782},{"date":"2024-08-02","value":22.621005,"marketCap":3394372239},{"date":"2024-08-09","value":20.414486,"marketCap":3316394468},{"date":"2024-08-16","value":21.693347,"marketCap":3524149325},{"date":"2024-08-23","value":21.506058,"marketCap":3493723688},{"date":"2024-08-30","value":22.512499,"marketCap":3657223073},{"date":"2024-09-06","value":20.671772,"marketCap":3358191304},{"date":"2024-09-13","value":23.301383,"marketCap":3785379545},{"date":"2024-09-20","value":27.92685,"marketCap":4536800588},{"date":"2024-09-27","value":27.590109,"marketCap":4482095907},{"date":"2024-10-04","value":27.406603,"marketCap":4452284929},{"date":"2024-10-11","value":29.389217,"marketCap":4774366423},{"date":"2024-10-18","value":31.290482,"marketCap":5083232741},{"date":"2024-10-25","value":29.012747,"marketCap":4713207819},{"date":"2024-10-31","value":29.033557,"marketCap":4716588445},{"date":"2024-11-08","value":29.048012,"marketCap":5357063477},{"date":"2024-11-15","value":30.374866,"marketCap":5601763220},{"date":"2024-11-22","value":32.876267,"marketCap":6063074058},{"date":"2024-11-29","value":32.383315,"marketCap":5972163267},{"date":"2024-12-06","value":32.418288,"marketCap":5978613019},{"date":"2024-12-13","value":30.578043,"marketCap":5639233209},{"date":"2024-12-20","value":29.09752,"marketCap":5366193705},{"date":"2024-12-27","value":29.482223,"marketCap":5437140978},{"date":"2025-01-03","value":27.933419,"marketCap":5151509101},{"date":"2025-01-10","value":27.820173,"marketCap":5130624190},{"date":"2025-01-17","value":29.723703,"marketCap":5481674980},{"date":"2025-01-24","value":32.738041,"marketCap":6037582180},{"date":"2025-01-31","value":24.43279,"marketCap":4505919634},{"date":"2025-02-07","value":24.705913,"marketCap":4556289126},{"date":"2025-02-14","value":21.666594,"marketCap":3995774960},{"date":"2025-02-21","value":20.695678,"marketCap":3816717558},{"date":"2025-02-28","value":14.638219,"marketCap":3768770533},{"date":"2025-03-07","value":14.349377,"marketCap":3694405024},{"date":"2025-03-14","value":14.00348,"marketCap":3605350032},{"date":"2025-03-18","value":14.322038,"marketCap":3687366314}]},{"symbol":"PWR","name":"廣達公司","items":[{"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":"2025-03-14","value":40.994224,"marketCap":37092557763},{"date":"2025-03-18","value":43.796618,"marketCap":39628231035}]},{"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":"2025-03-14","value":8.838175,"marketCap":31099237210.21},{"date":"2025-03-18","value":8.994169,"marketCap":31810561736.19}]},{"symbol":"EME","name":"埃姆科","items":[{"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":"2025-03-14","value":16.837347,"marketCap":16957649823},{"date":"2025-03-18","value":17.838323,"marketCap":17965777830}]}],"industryCompare":{"bkCode":"BK4129","name":"建築與工程","current":19.001459,"rank":19,"totalCount":48,"items":[{"symbol":"EME","name":"埃姆科","value":17.838323,"marketCap":17965777830},{"symbol":"GLDD","name":"大湖疏浚船塢","value":10.221916,"marketCap":585357993},{"symbol":"MTRX","name":"Matrix Service Company","value":-10.595974,"marketCap":357232664},{"symbol":"VATE","name":"Innovate Corp.","value":-3.934695,"marketCap":107417169},{"symbol":"PWR","name":"廣達公司","value":43.796618,"marketCap":39628231035},{"symbol":"FIX","name":"美國舒適系統","value":23.517736,"marketCap":12286441373},{"symbol":"VMI","name":"維蒙特工業","value":18.845704,"marketCap":6563185935},{"symbol":"MTZ","name":"MasTec Inc","value":59.605173,"marketCap":9703006845},{"symbol":"DY","name":"戴康工業","value":19.549276,"marketCap":4563055069},{"symbol":"GVA","name":"花崗岩建築","value":25.356836,"marketCap":3203734842},{"symbol":"MYRG","name":"MYR Group","value":64.259644,"marketCap":1944689611},{"symbol":"TPC","name":"Tutor Perini","value":-8.216472,"marketCap":1345208977},{"symbol":"AGX","name":"Argan Inc.","value":24.853214,"marketCap":1642996289},{"symbol":"STRL","name":"Sterling Construction Company In","value":14.322038,"marketCap":3687366314},{"symbol":"NWPX","name":"西北管道","value":12.152626,"marketCap":415692742},{"symbol":"IESC","name":"IES Holdings, Inc.","value":15.889222,"marketCap":3725434572},{"symbol":"FLR","name":"福陸","value":2.939008,"marketCap":6304171778},{"symbol":"ACM","name":"Aecom Technology Corporation","value":26.710055,"marketCap":12683803643},{"symbol":"STN","name":"斯坦泰克","value":37.681551,"marketCap":9534258076.75},{"symbol":"FER","name":"Ferrovial SE","value":8.994169,"marketCap":31810561736.19},{"symbol":"ECG","name":"Everus Construction Group, Inc.","value":13.86094,"marketCap":1987949907},{"symbol":"AMRC","name":"阿梅雷斯克","value":10.701348,"marketCap":607376422},{"symbol":"WSC","name":"WillScot Corporation","value":199.831782,"marketCap":5621068184},{"symbol":"PRIM","name":"Primoris Services Corporation","value":19.206618,"marketCap":3474246673},{"symbol":"BWMN","name":"Bowman Consulting Group Ltd.","value":132.066476,"marketCap":400689687},{"symbol":"ROAD","name":"Construction Partners","value":73.669392,"marketCap":4128506373},{"symbol":"ORN","name":"Orion Marine Group","value":-132.336777,"marketCap":217561661},{"symbol":"SOL","name":"EMEREN GROUP","value":-6.490569,"marketCap":80982828},{"symbol":"SGBX","name":"Safe & Green","value":-0.091893,"marketCap":2697649},{"symbol":"SLND","name":"Southland Holdings","value":-1.742097,"marketCap":183556034},{"symbol":"LMB","name":"Limbach Holdings Inc","value":27.579058,"marketCap":851503425},{"symbol":"CDLR","name":"Cadeler AS","value":177.91262426066902,"marketCap":1770772624.82},{"symbol":"CTRI","name":"Centuri","value":-215.369816,"marketCap":1448146643},{"symbol":"APG","name":"APi Group Corp","value":41.655912,"marketCap":10413978073},{"symbol":"ACA","name":"Arcosa Inc","value":42.289903,"marketCap":3962563946},{"symbol":"SUUN","name":"SOLARBANK CORP","value":-35.950838,"marketCap":141360649.67},{"symbol":"BBCP","name":"Concrete Pumping Holdings","value":18.29974,"marketCap":318305670},{"symbol":"NCRA","name":"Nocera, Inc.","value":-3.56551,"marketCap":13736647},{"symbol":"ONEG","name":"一建築","value":15.505936,"marketCap":27430000},{"symbol":"JVSA","name":"JVSPAC Acquisition Corp","value":40.930289,"marketCap":81965401},{"symbol":"WLGS","name":"宏利營造集團公司","value":280.606384,"marketCap":70473171},{"symbol":"HUHU","name":"虎虎科技","value":55.059431,"marketCap":90622207},{"symbol":"FBGL","name":"FBS Global Ltd.","value":25.1240661191,"marketCap":10666350},{"symbol":"MSW","name":"Ming Shing Group Holdings Limited","value":29.278276,"marketCap":68118750},{"symbol":"SHIM","name":"Shimmick Corp.","value":-0.460567,"marketCap":57454767},{"symbol":"SKK","name":"SKK Holdings Limited","value":-16.400669,"marketCap":13776562},{"symbol":"FGL","name":"Founder Group Ltd","value":35.979352199999994,"marketCap":22620368},{"symbol":"SKBL","name":"天際線建築集團","value":374.351899,"marketCap":352200000}]},"updateTime":1742430660043},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/STRL\",params:#limit:6,delay:false,,,undefined,":[],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"STRL\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2518474736","title":"Sterling Infrastructure, Inc.盤中異動 早盤快速拉昇5.34%報117.01美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2518474736","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518474736?lang=zh_tw&edition=fundamental","pubTime":"2025-03-11 22:09","pubTimestamp":1741702194,"startTime":"0","endTime":"0","summary":"北京时间2025年03月11日22时09分，Sterling Infrastructure, Inc.股票出现波动，股价快速上涨5.34%。Sterling Infrastructure, Inc.股票所在的建筑工程行业中，整体涨幅为1.25%。其相关个股中，Argan, Inc.、Ming Shing Group Holdings Limited、Ies Holdings, Inc.涨幅较大，宏利营造、Argan, Inc.、Sterling Infrastructure, Inc.较为活跃，换手率分别为1.45%、0.40%、0.35%，振幅较大的相关个股有Junee Limited、Ming Shing Group Holdings Limited、Oneconstruction Group Limited，振幅分别为20.87%、15.27%、9.78%。Sterling Infrastructure, Inc.公司简介：Sterling Infrastructure Inc 是一家建筑公司，专门从事重型民用基础设施建设和基础设施修复以及住宅建设项目。","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=nesSN20250311220954a1d527d5&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=nesSN20250311220954a1d527d5&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","STRL","LU2065731478.USD"],"gpt_icon":0},{"id":"2518271620","title":"Sterling Infrastructure, Inc.盤中異動 早盤快速跳水5.70%報111.27美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2518271620","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518271620?lang=zh_tw&edition=fundamental","pubTime":"2025-03-10 21:33","pubTimestamp":1741613599,"startTime":"0","endTime":"0","summary":"北京时间2025年03月10日21时33分，Sterling Infrastructure, Inc.股票出现异动，股价急速下跌5.70%。Sterling Infrastructure, Inc.股票所在的建筑工程行业中，整体跌幅为1.34%。其相关个股中，Skyline Builders Group Holding Limited、Junee Limited、Ming Shing Group Holdings Limited涨幅较大，宏利营造、Fbs Global Limited、Willdan集团较为活跃，换手率分别为2.07%、0.22%、0.16%，振幅较大的相关个股有Skyline Builders Group Holding Limited、Junee Limited、Willdan集团，振幅分别为8.51%、6.82%、3.13%。Sterling Infrastructure, Inc.公司简介：Sterling Infrastructure Inc 是一家建筑公司，专门从事重型民用基础设施建设和基础设施修复以及住宅建设项目。","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=nesSN20250310213319abf2fcee&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=nesSN20250310213319abf2fcee&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","LU2065731478.USD","STRL"],"gpt_icon":0},{"id":"2517714923","title":"Sterling Infrastructure, Inc.盤中異動 下午盤大幅上漲5.11%","url":"https://stock-news.laohu8.com/highlight/detail?id=2517714923","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517714923?lang=zh_tw&edition=fundamental","pubTime":"2025-03-06 03:09","pubTimestamp":1741201753,"startTime":"0","endTime":"0","summary":"北京时间2025年03月06日03时09分，Sterling Infrastructure, Inc.股票出现波动，股价急速拉升5.11%。Sterling Infrastructure, Inc.股票所在的建筑工程行业中，整体涨幅为1.80%。其相关个股中，Fbs Global Limited、Oneconstruction Group Limited、Skk Holdings Limited涨幅较大，宏利营造、Skyline Builders Group Holding Limited、戴康工业较为活跃，换手率分别为5.39%、5.20%、3.56%，振幅较大的相关个股有宏利营造、Fbs Global Limited、Orion Group Holdings, Inc.，振幅分别为31.94%、19.17%、18.14%。Sterling Infrastructure, Inc.公司简介：Sterling Infrastructure Inc 是一家建筑公司，专门从事重型民用基础设施建设和基础设施修复以及住宅建设项目。","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=nesSN20250306030913abe9ff6e&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=nesSN20250306030913abe9ff6e&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":["STRL","BK4129","LU2065731478.USD"],"gpt_icon":0},{"id":"2516663439","title":"Sterling Infrastructure, Inc.盤中異動 股價大跌5.26%","url":"https://stock-news.laohu8.com/highlight/detail?id=2516663439","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516663439?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 04:12","pubTimestamp":1741032739,"startTime":"0","endTime":"0","summary":"北京时间2025年03月04日04时12分，Sterling Infrastructure, Inc.股票出现波动，股价大幅下挫5.26%。Sterling Infrastructure, Inc.股票所在的建筑工程行业中，整体跌幅为1.68%。Sterling Infrastructure, Inc.公司简介：Sterling Infrastructure Inc 是一家建筑公司，专门从事重型民用基础设施建设和基础设施修复以及住宅建设项目。","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=nesSN202503040412199637f843&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=nesSN202503040412199637f843&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":["LU2065731478.USD","BK4129","STRL"],"gpt_icon":0}],"pageSize":4,"totalPage":11,"pageCount":1,"totalSize":43}]}}