SUNNY OPTICAL

94.650

+5.5006.17%

Volume:9.52M

Turnover:883.63M

Market Cap:103.62B

PE:87.61

High:96.150

Open:89.550

Low:89.550

Close:89.150

Loading ...

Overview Company News Filings

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/02382/analysis"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"02382"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02382\",,,,,undefined,":{"symbol":"02382","market":"HK","secType":"STK","nameCN":"SUNNY OPTICAL","latestPrice":94.65,"timestamp":1741233246631,"preClose":89.15,"halted":0,"volume":9517377,"delay":0,"changeRate":0.061694,"change":5.5,"floatShares":1094804800,"shares":1094804800,"eps":1.7126193,"lyrEps":1.080395,"pbRate":4.17,"amount":883631248,"amplitude":0.074033,"volumeRatio":1.284738,"dividePrice":0.214536,"prevYearClose":68.85,"fiveDayClose":93.9,"twentyDayClose":79.5,"impliedVol":0.6556,"impliedVolPercentile":0.902},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02382\",,,,,undefined,":{"symbol":"02382","floatShares":1094804800,"roa":"1.73%","roe":"7.87%","lyrEps":1.080395,"volumeRatio":1.284738,"shares":1094804800,"dividePrice":0.214536,"high":96.15,"amplitude":0.074033,"preClose":89.15,"low":89.55,"week52Low":33.3,"pbRate":"4.17","psRate":"2.66","week52High":96.15,"institutionHeld":0,"latestPrice":94.65,"committee":0.323944,"eps":1.0803945014920269,"divideRate":0.002268,"volume":9517377,"delay":0,"ttmEps":1.712619279389823,"open":89.55,"prevYearClose":68.85,"prevWeekClose":86.65,"prevMonthClose":86.65,"prevQuarterClose":68.85,"fiveDayClose":93.9,"twentyDayClose":79.5,"sixtyDayClose":64.9,"earningDate":1742745600000},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/02382\",params:#limit:5,,,undefined,":[{"date":"2025-03-24","symbol":"02382","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742779800000,"name":null,"time":"","dateTimestamp":1742745600000,"actualEps":null},{"date":"2024-08-20","symbol":"02382","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724117400000,"name":null,"time":"","dateTimestamp":1724083200000,"actualEps":null},{"date":"2024-05-30","symbol":"02382","amount":0.219,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-05-31","defaultRemindTime":1717032600000,"name":"舜宇光学科技","recordDate":"2024-06-28","payableDate":"2024-05-31","currency":"HKD","dateTimestamp":1716998400000,"payDate":"2024-06-28"},{"market":"HK","date":"2024-03-21","symbol":"02382","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1710950400000,"reportTimeType":"","actualEps":null},{"date":"2023-08-22","symbol":"02382","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692667800000,"name":null,"time":"","dateTimestamp":1692633600000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"02382\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-19","recordDate":"2015-05-20","paymentDate":"2015-06-10","value":0.19,"currency":"HKD"},{"executeDate":"2016-05-23","recordDate":"2016-05-24","paymentDate":"2016-06-14","value":0.249,"currency":"HKD"},{"executeDate":"2017-05-31","recordDate":"2017-06-01","paymentDate":"2017-06-22","value":0.323,"currency":"HKD"},{"executeDate":"2018-06-01","recordDate":"2018-06-04","paymentDate":"2018-06-25","value":0.812,"currency":"HKD"},{"executeDate":"2019-05-31","recordDate":"2019-06-03","paymentDate":"2019-06-24","value":0.662,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"02382\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.3529,"buy":0.5588,"hold":0.0882,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5588,"analysts":34,"updateTime":1740672000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/02382\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"02382","date":"2025-03-05","current":52.372083,"percent":0.994928,"low":18.072419,"twenty":26.323676,"median":33.470534,"eighty":40.743701,"high":55.042782,"avg":33.435961,"sd":7.889184,"marketCap":97587538899},"quantilePoints":[{"date":"2020-03-06","current":45.736519,"twenty":45.823544,"median":47.119176,"eighty":49.647633,"marketCap":140648950278},{"date":"2020-03-13","current":42.607497,"twenty":45.655318,"median":46.943851,"eighty":49.5416,"marketCap":129602648584},{"date":"2020-03-20","current":25.818796,"twenty":45.449794,"median":46.790708,"eighty":49.41913,"marketCap":112650403411},{"date":"2020-03-27","current":26.864976,"twenty":43.480791,"median":46.545444,"eighty":49.160831,"marketCap":117134545682},{"date":"2020-04-03","current":26.665082,"twenty":27.178461,"median":46.34433,"eighty":48.893494,"marketCap":116368960416},{"date":"2020-04-09","current":28.003028,"twenty":27.528462,"median":46.084207,"eighty":48.759134,"marketCap":123040489162},{"date":"2020-04-17","current":28.258662,"twenty":27.454909,"median":45.86209,"eighty":48.566301,"marketCap":123587335781},{"date":"2020-04-24","current":26.66951,"twenty":26.953114,"median":45.736519,"eighty":48.375372,"marketCap":116502997377},{"date":"2020-04-29","current":27.551801,"twenty":27.017934,"median":45.656816,"eighty":48.329466,"marketCap":120441126865},{"date":"2020-05-08","current":28.938271,"twenty":26.923958,"median":45.515949,"eighty":48.176701,"marketCap":126567106070},{"date":"2020-05-15","current":30.760615,"twenty":27.017934,"median":45.294166,"eighty":48.055582,"marketCap":134005795105},{"date":"2020-05-22","current":26.451248,"twenty":27.017934,"median":43.672735,"eighty":47.931607,"marketCap":114862110090},{"date":"2020-05-29","current":25.837224,"twenty":26.871666,"median":42.218018,"eighty":47.742403,"marketCap":112017905459},{"date":"2020-06-05","current":28.555869,"twenty":26.878584,"median":30.273377,"eighty":47.436327,"marketCap":124707433812},{"date":"2020-06-12","current":27.506422,"twenty":26.923958,"median":29.766452,"eighty":47.20085,"marketCap":120112949408},{"date":"2020-06-19","current":28.531616,"twenty":26.923958,"median":28.938271,"eighty":47.114391,"marketCap":124816826297},{"date":"2020-06-26","current":31.610945,"twenty":26.969503,"median":28.994014,"eighty":47.049889,"marketCap":138162709565},{"date":"2020-07-03","current":33.661461,"twenty":27.007499,"median":29.753047,"eighty":46.974249,"marketCap":147351678372},{"date":"2020-07-10","current":35.002004,"twenty":27.086923,"median":30.015635,"eighty":46.939571,"marketCap":154680974921},{"date":"2020-07-17","current":32.104296,"twenty":27.195117,"median":30.760615,"eighty":46.905386,"marketCap":142100839054},{"date":"2020-07-24","current":34.265011,"twenty":27.231975,"median":31.293877,"eighty":46.818558,"marketCap":151071022889},{"date":"2020-07-31","current":35.989071,"twenty":27.300476,"median":31.848874,"eighty":46.705312,"marketCap":159603636782},{"date":"2020-08-07","current":35.679243,"twenty":27.32349,"median":32.7251,"eighty":46.548604,"marketCap":158400319438},{"date":"2020-08-14","current":35.737446,"twenty":27.378007,"median":33.661461,"eighty":46.544077,"marketCap":159056674353},{"date":"2020-08-21","current":28.124689,"twenty":27.401536,"median":33.370975,"eighty":46.510636,"marketCap":135756074877},{"date":"2020-08-28","current":26.557607,"twenty":27.300476,"median":32.104296,"eighty":46.376974,"marketCap":129192525729},{"date":"2020-09-04","current":26.467941,"twenty":27.007499,"median":31.646591,"eighty":46.259294,"marketCap":129192525729},{"date":"2020-09-11","current":26.484386,"twenty":26.892853,"median":30.894916,"eighty":46.115747,"marketCap":129411310701},{"date":"2020-09-18","current":27.250028,"twenty":26.943959,"median":30.349877,"eighty":46.001078,"marketCap":134443365048},{"date":"2020-09-25","current":26.484853,"twenty":26.943959,"median":29.986214,"eighty":45.87213,"marketCap":129630095673},{"date":"2020-09-30","current":26.314636,"twenty":26.875488,"median":29.766452,"eighty":45.85205,"marketCap":129411310701},{"date":"2020-10-09","current":27.585769,"twenty":26.871343,"median":28.994014,"eighty":45.816273,"marketCap":137615747136},{"date":"2020-10-16","current":27.619031,"twenty":26.875488,"median":28.922303,"eighty":45.751016,"marketCap":137725139622},{"date":"2020-10-23","current":28.036254,"twenty":26.879404,"median":28.887537,"eighty":45.678749,"marketCap":140022381824},{"date":"2020-10-30","current":28.075726,"twenty":26.918112,"median":28.849691,"eighty":45.655318,"marketCap":140241166795},{"date":"2020-11-06","current":31.820852,"twenty":26.945134,"median":28.890467,"eighty":45.646333,"marketCap":160806954126},{"date":"2020-11-13","current":33.048608,"twenty":26.950392,"median":28.914309,"eighty":45.567304,"marketCap":167151718302},{"date":"2020-11-20","current":33.723895,"twenty":26.966101,"median":28.966143,"eighty":45.48296,"marketCap":171636810220},{"date":"2020-11-27","current":33.156571,"twenty":26.986356,"median":29.753047,"eighty":45.449794,"marketCap":168355035646},{"date":"2020-12-04","current":31.636285,"twenty":27.034323,"median":29.926595,"eighty":45.26453,"marketCap":161791486498},{"date":"2020-12-11","current":31.047473,"twenty":27.138475,"median":30.273377,"eighty":44.907562,"marketCap":158400319438},{"date":"2020-12-18","current":33.266353,"twenty":27.197642,"median":30.796423,"eighty":44.103086,"marketCap":169995922933},{"date":"2020-12-24","current":34.729015,"twenty":27.207821,"median":30.935862,"eighty":43.544772,"marketCap":177653396939},{"date":"2020-12-31","current":36.275247,"twenty":27.215773,"median":31.124506,"eighty":43.203762,"marketCap":185639048402},{"date":"2021-01-08","current":40.06143,"twenty":35.521983,"median":37.443114,"eighty":38.446628,"marketCap":206861190647},{"date":"2021-01-15","current":40.436588,"twenty":36.175825,"median":38.460957,"eighty":40.558038,"marketCap":208502077934},{"date":"2021-01-22","current":45.887046,"twenty":36.975967,"median":40.301963,"eighty":44.47613,"marketCap":236506554299},{"date":"2021-01-29","current":42.984758,"twenty":37.950672,"median":40.998556,"eighty":45.817245,"marketCap":223379456003},{"date":"2021-02-05","current":44.853246,"twenty":38.349205,"median":42.446546,"eighty":45.871663,"marketCap":231693284924},{"date":"2021-02-11","current":46.946012,"twenty":38.446628,"median":43.535519,"eighty":46.115814,"marketCap":242851318476},{"date":"2021-02-19","current":47.348294,"twenty":38.838367,"median":44.347361,"eighty":46.782747,"marketCap":245039168192},{"date":"2021-02-26","current":41.097333,"twenty":40.109537,"median":43.849624,"eighty":46.363558,"marketCap":212221422452},{"date":"2021-03-05","current":40.053795,"twenty":40.109537,"median":43.266319,"eighty":46.31647,"marketCap":206314228218},{"date":"2021-03-12","current":38.996482,"twenty":39.207945,"median":42.715652,"eighty":46.187344,"marketCap":200516426471},{"date":"2021-03-19","current":36.033654,"twenty":38.309098,"median":42.261868,"eighty":45.898388,"marketCap":209404398918},{"date":"2021-03-26","current":33.394779,"twenty":37.376281,"median":41.489759,"eighty":45.881918,"marketCap":193212209242},{"date":"2021-04-01","current":34.658067,"twenty":36.033654,"median":40.984229,"eighty":45.861407,"marketCap":199995423836},{"date":"2021-04-09","current":33.6926,"twenty":34.722178,"median":40.740213,"eighty":45.806989,"marketCap":194853309547},{"date":"2021-04-16","current":34.865917,"twenty":34.124563,"median":40.324466,"eighty":45.607107,"marketCap":202402370950},{"date":"2021-04-23","current":37.053594,"twenty":34.47331,"median":40.06143,"eighty":45.377316,"marketCap":215640580077},{"date":"2021-04-30","current":35.45987,"twenty":34.65422,"median":39.061733,"eighty":45.114193,"marketCap":207216265178},{"date":"2021-05-07","current":31.660067,"twenty":34.622474,"median":38.389313,"eighty":44.908921,"marketCap":186210181274},{"date":"2021-05-14","current":31.364256,"twenty":33.924603,"median":37.887712,"eighty":44.549715,"marketCap":184350267595},{"date":"2021-05-21","current":33.849176,"twenty":33.698808,"median":37.401343,"eighty":44.23858,"marketCap":199010763653},{"date":"2021-05-28","current":36.393528,"twenty":33.739023,"median":37.053594,"eighty":43.894781,"marketCap":216078206825},{"date":"2021-06-04","current":36.992724,"twenty":33.810895,"median":37.063833,"eighty":43.588512,"marketCap":218594560626},{"date":"2021-06-11","current":35.440062,"twenty":33.863174,"median":36.992724,"eighty":43.427839,"marketCap":209404398918},{"date":"2021-06-18","current":42.674166,"twenty":33.897648,"median":37.012847,"eighty":43.260475,"marketCap":250103686482},{"date":"2021-06-25","current":44.083315,"twenty":33.960348,"median":37.070713,"eighty":43.606176,"marketCap":258199781320},{"date":"2021-07-02","current":44.272753,"twenty":33.995508,"median":37.335101,"eighty":44.272753,"marketCap":258856221442},{"date":"2021-07-09","current":43.118384,"twenty":34.210599,"median":37.489297,"eighty":44.347361,"marketCap":251854193474},{"date":"2021-07-16","current":42.332561,"twenty":34.58351,"median":37.98778,"eighty":44.272753,"marketCap":247259112620},{"date":"2021-07-23","current":42.411565,"twenty":34.64845,"median":38.389313,"eighty":44.272753,"marketCap":247696739368},{"date":"2021-07-30","current":43.912531,"twenty":34.658067,"median":39.061733,"eighty":44.083315,"marketCap":257324527824},{"date":"2021-08-06","current":44.467999,"twenty":34.689809,"median":40.053795,"eighty":44.315253,"marketCap":259950288312},{"date":"2021-08-13","current":41.491851,"twenty":34.764918,"median":40.296149,"eighty":44.272753,"marketCap":242882845140},{"date":"2021-08-20","current":33.79537,"twenty":34.58351,"median":40.053795,"eighty":44.083315,"marketCap":235289197185},{"date":"2021-08-27","current":34.366968,"twenty":34.407245,"median":39.061733,"eighty":44.075408,"marketCap":240323291636},{"date":"2021-09-03","current":37.137542,"twenty":34.430196,"median":38.389313,"eighty":44.063288,"marketCap":259803048426},{"date":"2021-09-10","current":36.293314,"twenty":34.58351,"median":37.98778,"eighty":43.948119,"marketCap":254550080303},{"date":"2021-09-17","current":35.274202,"twenty":34.58351,"median":37.523097,"eighty":43.912531,"marketCap":246670628118},{"date":"2021-09-24","current":32.911536,"twenty":34.39919,"median":37.443114,"eighty":43.681578,"marketCap":230255102733},{"date":"2021-09-30","current":31.928712,"twenty":34.121507,"median":37.310629,"eighty":43.618428,"marketCap":224126639923},{"date":"2021-10-08","current":31.212988,"twenty":33.912087,"median":37.070713,"eighty":43.567239,"marketCap":219092545471},{"date":"2021-10-15","current":31.082531,"twenty":33.813927,"median":37.03322,"eighty":43.503104,"marketCap":218326487620},{"date":"2021-10-22","current":32.268655,"twenty":33.738787,"median":36.974299,"eighty":43.379217,"marketCap":228285239687},{"date":"2021-10-29","current":32.596763,"twenty":33.63146,"median":36.82541,"eighty":43.254631,"marketCap":230036229061},{"date":"2021-11-05","current":34.246158,"twenty":33.42569,"median":36.761669,"eighty":43.208349,"marketCap":242074281010},{"date":"2021-11-12","current":34.876464,"twenty":33.049043,"median":36.637479,"eighty":43.146487,"marketCap":247546122805},{"date":"2021-11-19","current":33.598021,"twenty":33.22041,"median":36.61806,"eighty":43.064934,"marketCap":238134554918},{"date":"2021-11-26","current":35.408642,"twenty":33.375998,"median":36.531941,"eighty":42.977206,"marketCap":251048101554},{"date":"2021-12-03","current":36.236893,"twenty":33.388776,"median":36.41289,"eighty":42.891971,"marketCap":257395438036},{"date":"2021-12-10","current":37.713183,"twenty":33.42569,"median":36.403209,"eighty":42.738332,"marketCap":268339121626},{"date":"2021-12-17","current":37.493011,"twenty":33.498517,"median":36.467143,"eighty":42.583118,"marketCap":266588132252},{"date":"2021-12-24","current":38.841125,"twenty":33.562132,"median":36.482357,"eighty":42.436321,"marketCap":276437447483},{"date":"2021-12-31","current":37.836232,"twenty":33.603174,"median":36.57882,"eighty":42.4191,"marketCap":269871237329},{"date":"2022-01-07","current":34.253238,"twenty":35.688878,"median":37.787373,"eighty":37.959112,"marketCap":243387523041},{"date":"2022-01-14","current":33.779227,"twenty":33.963922,"median":35.619811,"eighty":37.867144,"marketCap":240542165308},{"date":"2022-01-21","current":32.076768,"twenty":33.600836,"median":34.253238,"eighty":37.806917,"marketCap":228941860702},{"date":"2022-01-28","current":30.437153,"twenty":32.01156,"median":33.880607,"eighty":37.557163,"marketCap":216684935082},{"date":"2022-02-04","current":31.497908,"twenty":31.500436,"median":33.801118,"eighty":37.403689,"marketCap":224126639923},{"date":"2022-02-11","current":28.855812,"twenty":30.892233,"median":33.466336,"eighty":35.965148,"marketCap":205741251492},{"date":"2022-02-18","current":29.310463,"twenty":30.411069,"median":32.35771,"eighty":35.274474,"marketCap":210009288092},{"date":"2022-02-25","current":28.430858,"twenty":29.460386,"median":31.500436,"eighty":34.639057,"marketCap":204209135789},{"date":"2022-03-04","current":23.972688,"twenty":28.937748,"median":31.25767,"eighty":34.253238,"marketCap":172253579706},{"date":"2022-03-11","current":20.62267,"twenty":28.177045,"median":30.820362,"eighty":33.981066,"marketCap":147958602136},{"date":"2022-03-18","current":21.08809,"twenty":24.823738,"median":30.424111,"eighty":33.938206,"marketCap":150694523034},{"date":"2022-03-25","current":21.925024,"twenty":23.250369,"median":29.939705,"eighty":33.823008,"marketCap":134497278574},{"date":"2022-04-01","current":22.184073,"twenty":22.395515,"median":29.385424,"eighty":33.779227,"marketCap":136248260232},{"date":"2022-04-08","current":20.749599,"twenty":22.186763,"median":29.176872,"eighty":33.708248,"marketCap":127493351944},{"date":"2022-04-14","current":19.767077,"twenty":21.788882,"median":28.89678,"eighty":33.556003,"marketCap":121255479788},{"date":"2022-04-22","current":19.743625,"twenty":21.278281,"median":28.41065,"eighty":33.344091,"marketCap":118847880009},{"date":"2022-04-29","current":21.526315,"twenty":20.869279,"median":28.120395,"eighty":32.951895,"marketCap":127493351944},{"date":"2022-05-06","current":18.650928,"twenty":20.648056,"median":25.803706,"eighty":32.526275,"marketCap":109545789953},{"date":"2022-05-13","current":18.525909,"twenty":20.290114,"median":25.157545,"eighty":32.076768,"marketCap":106864599290},{"date":"2022-05-20","current":21.964648,"twenty":20.290114,"median":23.611528,"eighty":31.913748,"marketCap":128478279126},{"date":"2022-05-27","current":20.935091,"twenty":20.290114,"median":22.73984,"eighty":31.500436,"marketCap":122349843324},{"date":"2022-06-02","current":22.57413,"twenty":20.30806,"median":22.73984,"eighty":31.498414,"marketCap":132636860563},{"date":"2022-06-10","current":22.183124,"twenty":20.4862,"median":22.666922,"eighty":31.324406,"marketCap":129463206308},{"date":"2022-06-17","current":21.381497,"twenty":20.555779,"median":22.504811,"eighty":31.243653,"marketCap":124648006750},{"date":"2022-06-24","current":22.119407,"twenty":20.501234,"median":22.397016,"eighty":30.960648,"marketCap":129463206308},{"date":"2022-06-30","current":23.955632,"twenty":20.549237,"median":22.500106,"eighty":30.84911,"marketCap":139969096254},{"date":"2022-07-08","current":21.760555,"twenty":20.59853,"median":22.395515,"eighty":30.737407,"marketCap":127274479236},{"date":"2022-07-15","current":20.453251,"twenty":20.549237,"median":22.244649,"eighty":30.535133,"marketCap":118519570948},{"date":"2022-07-22","current":20.892802,"twenty":20.499068,"median":22.183124,"eighty":30.421503,"marketCap":121146043435},{"date":"2022-07-29","current":20.000231,"twenty":20.381693,"median":21.99933,"eighty":30.279053,"marketCap":116111971169},{"date":"2022-08-05","current":22.186834,"twenty":20.349344,"median":21.937885,"eighty":30.04024,"marketCap":128478279126},{"date":"2022-08-12","current":23.25126,"twenty":20.381693,"median":21.931455,"eighty":29.730736,"marketCap":134825587635},{"date":"2022-08-19","current":30.420426,"twenty":20.419073,"median":22.034013,"eighty":30.427117,"marketCap":128065108040},{"date":"2022-08-26","current":29.172126,"twenty":20.447941,"median":22.183599,"eighty":30.414812,"marketCap":121836685550},{"date":"2022-09-02","current":27.071604,"twenty":20.499068,"median":22.187435,"eighty":30.279053,"marketCap":112657957670},{"date":"2022-09-09","current":26.832405,"twenty":20.549237,"median":22.392924,"eighty":30.04024,"marketCap":111237440260},{"date":"2022-09-16","current":25.951996,"twenty":20.58646,"median":22.446959,"eighty":29.800392,"marketCap":106593441035},{"date":"2022-09-23","current":21.930152,"twenty":20.673442,"median":22.504811,"eighty":29.539008,"marketCap":88345255845},{"date":"2022-09-30","current":20.345189,"twenty":20.605484,"median":22.397016,"eighty":29.400417,"marketCap":82116833355},{"date":"2022-10-07","current":21.388721,"twenty":20.599755,"median":22.346098,"eighty":29.304185,"marketCap":86323750300},{"date":"2022-10-14","current":19.278345,"twenty":20.44263,"median":22.186834,"eighty":29.270299,"marketCap":76981116565},{"date":"2022-10-21","current":20.237874,"twenty":20.375666,"median":22.151266,"eighty":29.222593,"marketCap":80259233665},{"date":"2022-10-28","current":18.644163,"twenty":20.2946,"median":22.034013,"eighty":29.161408,"marketCap":73812270035},{"date":"2022-11-04","current":21.580628,"twenty":20.2946,"median":21.934019,"eighty":29.082377,"marketCap":86269115015},{"date":"2022-11-11","current":24.356703,"twenty":20.312913,"median":22.034013,"eighty":28.921361,"marketCap":98234242430},{"date":"2022-11-18","current":25.201646,"twenty":20.320544,"median":22.151266,"eighty":28.800622,"marketCap":101293818390},{"date":"2022-11-25","current":23.868578,"twenty":20.350682,"median":22.186834,"eighty":28.559987,"marketCap":95174666470},{"date":"2022-12-02","current":25.389743,"twenty":20.375666,"median":22.346098,"eighty":28.470559,"marketCap":102987512225},{"date":"2022-12-09","current":28.585847,"twenty":20.398171,"median":22.398516,"eighty":28.470559,"marketCap":117028780470},{"date":"2022-12-16","current":25.174765,"twenty":20.44263,"median":22.539471,"eighty":28.422775,"marketCap":102823606370},{"date":"2022-12-23","current":24.364581,"twenty":20.468523,"median":22.73984,"eighty":28.371099,"marketCap":99545489270},{"date":"2022-12-30","current":24.534542,"twenty":20.514341,"median":22.802342,"eighty":28.313069,"marketCap":101457724245},{"date":"2023-01-06","current":23.487317,"twenty":20.530961,"median":22.882343,"eighty":28.223717,"marketCap":98124971860},{"date":"2023-01-13","current":24.535086,"twenty":20.550136,"median":23.094823,"eighty":28.176305,"marketCap":104462664920},{"date":"2023-01-20","current":27.672613,"twenty":20.581344,"median":23.145958,"eighty":28.142562,"marketCap":116810239330},{"date":"2023-01-27","current":30.099782,"twenty":20.594026,"median":23.210327,"eighty":28.177045,"marketCap":127081672910},{"date":"2023-02-03","current":28.889056,"twenty":20.62267,"median":23.438421,"eighty":28.293726,"marketCap":122601579540},{"date":"2023-02-10","current":26.525156,"twenty":20.749599,"median":23.591504,"eighty":28.177128,"marketCap":111893063680},{"date":"2023-02-17","current":25.470902,"twenty":20.762687,"median":23.844749,"eighty":28.177045,"marketCap":106429535180},{"date":"2023-02-24","current":24.780126,"twenty":20.773208,"median":23.868171,"eighty":28.175812,"marketCap":102277253520},{"date":"2023-03-03","current":25.04224,"twenty":20.844983,"median":23.955632,"eighty":28.120395,"marketCap":104025582640},{"date":"2023-03-24","current":38.376563,"twenty":25.142025,"median":32.104296,"eighty":42.078669,"marketCap":106374899895},{"date":"2023-03-31","current":37.718566,"twenty":25.147198,"median":32.106253,"eighty":41.884763,"marketCap":103752406215},{"date":"2023-04-06","current":36.649777,"twenty":25.152372,"median":32.10821,"eighty":41.845767,"marketCap":100747465540},{"date":"2023-04-14","current":38.480046,"twenty":25.142025,"median":32.104296,"eighty":41.720759,"marketCap":105883182330},{"date":"2023-04-21","current":34.566428,"twenty":25.142025,"median":32.104296,"eighty":41.65737,"marketCap":95065395900},{"date":"2023-04-28","current":32.964361,"twenty":25.142025,"median":32.104296,"eighty":41.65737,"marketCap":89984314395},{"date":"2023-05-05","current":32.191042,"twenty":25.142025,"median":32.076768,"eighty":41.65737,"marketCap":88017444135},{"date":"2023-05-09","current":32.164914,"twenty":25.136851,"median":32.071276,"eighty":41.6456,"marketCap":87908173565},{"date":"2023-05-19","current":33.590812,"twenty":25.128163,"median":31.984445,"eighty":41.453398,"marketCap":89929679110},{"date":"2023-05-25","current":31.833642,"twenty":25.128163,"median":31.97847,"eighty":41.370018,"marketCap":85067138745},{"date":"2023-06-02","current":31.274176,"twenty":25.127284,"median":31.914762,"eighty":41.097333,"marketCap":83100268485},{"date":"2023-06-05","current":30.817145,"twenty":25.127284,"median":31.904318,"eighty":40.996998,"marketCap":81843656930},{"date":"2023-06-15","current":34.525312,"twenty":25.115653,"median":31.878624,"eighty":40.418664,"marketCap":91077020095},{"date":"2023-06-23","current":30.415235,"twenty":25.108879,"median":31.833592,"eighty":40.269541,"marketCap":79876786670},{"date":"2023-06-28","current":32.706549,"twenty":25.108879,"median":31.827196,"eighty":40.058376,"marketCap":85449585740},{"date":"2023-07-04","current":33.64367,"twenty":25.106302,"median":31.820252,"eighty":40.014345,"marketCap":87634997140},{"date":"2023-07-11","current":31.526467,"twenty":25.087313,"median":31.749654,"eighty":39.617062,"marketCap":82171468640},{"date":"2023-07-21","current":28.280491,"twenty":25.068545,"median":31.649572,"eighty":38.841125,"marketCap":74139665000},{"date":"2023-08-04","current":29.741522,"twenty":25.040749,"median":31.507849,"eighty":38.36419,"marketCap":78015891962},{"date":"2023-08-07","current":29.781649,"twenty":25.040749,"median":31.499172,"eighty":38.349983,"marketCap":78070486708},{"date":"2023-08-18","current":27.469775,"twenty":25.016261,"median":31.472012,"eighty":38.203914,"marketCap":71136953972},{"date":"2023-08-25","current":41.951315,"twenty":25.016261,"median":31.520865,"eighty":38.352761,"marketCap":67108260583},{"date":"2023-09-01","current":43.544073,"twenty":25.016261,"median":31.520865,"eighty":38.445443,"marketCap":69945357778},{"date":"2023-09-08","current":42.413026,"twenty":25.016261,"median":31.621982,"eighty":38.880943,"marketCap":67326498829},{"date":"2023-09-15","current":42.871139,"twenty":25.016261,"median":31.678446,"eighty":39.305181,"marketCap":68581368742},{"date":"2023-09-22","current":39.394048,"twenty":25.016261,"median":31.813211,"eighty":39.845784,"marketCap":62743495667},{"date":"2023-09-29","current":37.409167,"twenty":25.025522,"median":31.848874,"eighty":39.836851,"marketCap":59684331226},{"date":"2023-10-06","current":34.929513,"twenty":25.025522,"median":31.915777,"eighty":39.836851,"marketCap":55701488595},{"date":"2023-10-13","current":41.628646,"twenty":25.063284,"median":31.984445,"eighty":40.055322,"marketCap":66285316986},{"date":"2023-10-20","current":44.33515,"twenty":25.068545,"median":32.106253,"eighty":40.309997,"marketCap":70486114853},{"date":"2023-10-27","current":44.697477,"twenty":25.099972,"median":32.191042,"eighty":40.584216,"marketCap":71031673017},{"date":"2023-11-03","current":47.11279,"twenty":25.170346,"median":32.268655,"eighty":40.87557,"marketCap":75068803435},{"date":"2023-11-10","current":46.711684,"twenty":25.251781,"median":32.411084,"eighty":41.162906,"marketCap":74414133637},{"date":"2023-11-17","current":49.7221,"twenty":25.344241,"median":32.523766,"eighty":41.286524,"marketCap":79924271099},{"date":"2023-11-24","current":46.959698,"twenty":25.465686,"median":32.638652,"eighty":41.496195,"marketCap":76105363947},{"date":"2023-12-01","current":48.576069,"twenty":25.593471,"median":32.710283,"eighty":41.64457,"marketCap":79051378036},{"date":"2023-12-08","current":45.912108,"twenty":25.60893,"median":32.768893,"eighty":41.718899,"marketCap":74414133637},{"date":"2023-12-15","current":48.258905,"twenty":25.791244,"median":32.828701,"eighty":41.828635,"marketCap":78669487320},{"date":"2023-12-22","current":46.985088,"twenty":25.835999,"median":32.913256,"eighty":41.959471,"marketCap":76541810479},{"date":"2023-12-29","current":47.202259,"twenty":25.916662,"median":32.971538,"eighty":42.066178,"marketCap":77305591909},{"date":"2024-01-05","current":42.236937,"twenty":25.944505,"median":33.048608,"eighty":42.144742,"marketCap":68685772910},{"date":"2024-01-12","current":41.409741,"twenty":26.001756,"median":33.156571,"eighty":42.144742,"marketCap":67376433315},{"date":"2024-01-19","current":38.041917,"twenty":26.100883,"median":33.266353,"eighty":42.144742,"marketCap":61811740037},{"date":"2024-01-26","current":38.123136,"twenty":26.183399,"median":33.337526,"eighty":42.144742,"marketCap":61702628404},{"date":"2024-02-02","current":31.421705,"twenty":26.32669,"median":33.384774,"eighty":42.144742,"marketCap":50791465114},{"date":"2024-02-09","current":32.342443,"twenty":26.34441,"median":33.353836,"eighty":42.133812,"marketCap":52537251241},{"date":"2024-02-16","current":33.947188,"twenty":26.343758,"median":33.415752,"eighty":42.138718,"marketCap":55155930430},{"date":"2024-02-23","current":34.532163,"twenty":26.343758,"median":33.487331,"eighty":42.138718,"marketCap":55810600228},{"date":"2024-03-01","current":34.341965,"twenty":26.344084,"median":33.590812,"eighty":42.136265,"marketCap":55537821146},{"date":"2024-03-08","current":33.618586,"twenty":26.344084,"median":33.623787,"eighty":42.136265,"marketCap":54392149000},{"date":"2024-03-15","current":35.707097,"twenty":26.344084,"median":33.652906,"eighty":42.136265,"marketCap":57720053804},{"date":"2024-03-22","current":39.921944,"twenty":26.344084,"median":33.690503,"eighty":42.162812,"marketCap":47681783577},{"date":"2024-03-28","current":36.626361,"twenty":26.344084,"median":33.690503,"eighty":42.162812,"marketCap":43590097343},{"date":"2024-04-05","current":34.986631,"twenty":26.343724,"median":33.657184,"eighty":42.177631,"marketCap":41626087951},{"date":"2024-04-12","current":37.67063,"twenty":26.343741,"median":33.661461,"eighty":42.173233,"marketCap":44844881121},{"date":"2024-04-19","current":32.703296,"twenty":26.343741,"median":33.652906,"eighty":42.173233,"marketCap":38898297128},{"date":"2024-04-26","current":34.94866,"twenty":26.344084,"median":33.642969,"eighty":42.162812,"marketCap":41517749199},{"date":"2024-05-03","current":37.952172,"twenty":26.344084,"median":33.642969,"eighty":42.162812,"marketCap":45054647886},{"date":"2024-05-10","current":38.548193,"twenty":26.344084,"median":33.64367,"eighty":42.162812,"marketCap":45870855275},{"date":"2024-05-17","current":40.253463,"twenty":26.344084,"median":33.648331,"eighty":42.162812,"marketCap":47829753010},{"date":"2024-05-24","current":38.785025,"twenty":26.346195,"median":33.708121,"eighty":42.162812,"marketCap":45979682927},{"date":"2024-05-31","current":39.387529,"twenty":26.453109,"median":33.775851,"eighty":42.162812,"marketCap":46741476491},{"date":"2024-06-07","current":43.66013,"twenty":26.468243,"median":33.79537,"eighty":42.205417,"marketCap":51747548478},{"date":"2024-06-14","current":44.757062,"twenty":26.468243,"median":33.819586,"eighty":42.256882,"marketCap":52999066475},{"date":"2024-06-21","current":45.357484,"twenty":26.468243,"median":33.938206,"eighty":42.353528,"marketCap":53597618560},{"date":"2024-06-28","current":44.454963,"twenty":26.468243,"median":33.98781,"eighty":42.407476,"marketCap":52509342041},{"date":"2024-07-05","current":40.916666,"twenty":26.468243,"median":34.011522,"eighty":42.419392,"marketCap":48319477443},{"date":"2024-07-12","current":46.055751,"twenty":26.468243,"median":34.051914,"eighty":42.503254,"marketCap":54468239775},{"date":"2024-07-19","current":44.39857,"twenty":26.468243,"median":34.166356,"eighty":42.627599,"marketCap":52509342041},{"date":"2024-07-26","current":42.079821,"twenty":26.468243,"median":34.210599,"eighty":42.668858,"marketCap":49951892222},{"date":"2024-08-02","current":38.480996,"twenty":26.468243,"median":34.210599,"eighty":42.668858,"marketCap":45653199972},{"date":"2024-08-09","current":38.90965,"twenty":26.468243,"median":34.321572,"eighty":42.668858,"marketCap":46469407361},{"date":"2024-08-16","current":41.171733,"twenty":26.468243,"median":34.402625,"eighty":42.668858,"marketCap":49190098658},{"date":"2024-08-23","current":27.441776,"twenty":26.468243,"median":34.354065,"eighty":42.668858,"marketCap":52159800656},{"date":"2024-08-30","current":27.630616,"twenty":26.468243,"median":34.253238,"eighty":42.668858,"marketCap":52871319448},{"date":"2024-09-06","current":27.388602,"twenty":26.468243,"median":34.093591,"eighty":42.668858,"marketCap":52433461730},{"date":"2024-09-13","current":24.938018,"twenty":26.423501,"median":34.01996,"eighty":42.668858,"marketCap":47617026832},{"date":"2024-09-20","current":25.957594,"twenty":26.343672,"median":33.966312,"eighty":42.662163,"marketCap":49861047637},{"date":"2024-09-27","current":31.155496,"twenty":26.329703,"median":33.866673,"eighty":42.649574,"marketCap":60205436225},{"date":"2024-10-04","current":34.569686,"twenty":26.329703,"median":33.819125,"eighty":42.632624,"marketCap":66499640921},{"date":"2024-10-10","current":31.632163,"twenty":26.332497,"median":33.803184,"eighty":42.59136,"marketCap":60479097298},{"date":"2024-10-18","current":28.989472,"twenty":26.329703,"median":33.774624,"eighty":42.607497,"marketCap":55115340253},{"date":"2024-10-25","current":27.235133,"twenty":26.329703,"median":33.700361,"eighty":42.482347,"marketCap":51776675153},{"date":"2024-11-01","current":28.079898,"twenty":26.329703,"median":33.646,"eighty":42.446546,"marketCap":53418641596},{"date":"2024-11-08","current":32.555816,"twenty":26.329703,"median":33.621187,"eighty":42.364726,"marketCap":61464277164},{"date":"2024-11-15","current":32.102682,"twenty":26.329703,"median":33.578486,"eighty":42.236937,"marketCap":60150704010},{"date":"2024-11-22","current":33.991735,"twenty":26.329703,"median":33.483461,"eighty":42.168836,"marketCap":63653565754},{"date":"2024-11-29","current":36.818533,"twenty":26.329703,"median":33.482862,"eighty":41.958788,"marketCap":68907858370},{"date":"2024-12-06","current":36.876148,"twenty":26.329703,"median":33.482862,"eighty":41.780801,"marketCap":68853126155},{"date":"2024-12-13","current":39.609071,"twenty":26.329703,"median":33.482862,"eighty":41.628646,"marketCap":73888489912},{"date":"2024-12-20","current":42.276379,"twenty":26.329703,"median":33.482862,"eighty":41.513571,"marketCap":78431263736},{"date":"2024-12-27","current":41.718704,"twenty":26.329703,"median":33.482862,"eighty":41.435721,"marketCap":77336619441},{"date":"2025-01-03","current":39.790152,"twenty":26.329703,"median":33.482862,"eighty":41.291231,"marketCap":73833757697},{"date":"2025-01-10","current":37.128711,"twenty":26.329703,"median":33.482862,"eighty":41.171733,"marketCap":68634197296},{"date":"2025-01-17","current":37.187525,"twenty":26.329703,"median":33.482862,"eighty":41.02617,"marketCap":68798393940},{"date":"2025-01-24","current":42.924186,"twenty":26.329703,"median":33.482862,"eighty":40.916666,"marketCap":79909033535},{"date":"2025-01-28","current":40.5842,"twenty":26.332497,"median":33.493668,"eighty":40.907558,"marketCap":75913581858},{"date":"2025-02-07","current":47.47302,"twenty":26.32669,"median":33.472057,"eighty":40.773371,"marketCap":88337794606},{"date":"2025-02-14","current":51.625929,"twenty":26.32669,"median":33.472057,"eighty":40.773371,"marketCap":95836108027},{"date":"2025-02-21","current":53.690164,"twenty":26.32669,"median":33.472057,"eighty":40.773371,"marketCap":100214685207},{"date":"2025-02-28","current":50.984554,"twenty":26.32669,"median":33.472057,"eighty":40.773371,"marketCap":94850928161},{"date":"2025-03-05","current":52.372083,"twenty":26.323676,"median":33.470534,"eighty":40.743701,"marketCap":97587538899}],"customCompares":[{"symbol":"02382","name":"SUNNY OPTICAL","items":[{"date":"2020-03-06","value":45.736519,"marketCap":140648950278},{"date":"2020-03-13","value":42.607497,"marketCap":129602648584},{"date":"2020-03-20","value":25.818796,"marketCap":112650403411},{"date":"2020-03-27","value":26.864976,"marketCap":117134545682},{"date":"2020-04-03","value":26.665082,"marketCap":116368960416},{"date":"2020-04-09","value":28.003028,"marketCap":123040489162},{"date":"2020-04-17","value":28.258662,"marketCap":123587335781},{"date":"2020-04-24","value":26.66951,"marketCap":116502997377},{"date":"2020-04-29","value":27.551801,"marketCap":120441126865},{"date":"2020-05-08","value":28.938271,"marketCap":126567106070},{"date":"2020-05-15","value":30.760615,"marketCap":134005795105},{"date":"2020-05-22","value":26.451248,"marketCap":114862110090},{"date":"2020-05-29","value":25.837224,"marketCap":112017905459},{"date":"2020-06-05","value":28.555869,"marketCap":124707433812},{"date":"2020-06-12","value":27.506422,"marketCap":120112949408},{"date":"2020-06-19","value":28.531616,"marketCap":124816826297},{"date":"2020-06-26","value":31.610945,"marketCap":138162709565},{"date":"2020-07-03","value":33.661461,"marketCap":147351678372},{"date":"2020-07-10","value":35.002004,"marketCap":154680974921},{"date":"2020-07-17","value":32.104296,"marketCap":142100839054},{"date":"2020-07-24","value":34.265011,"marketCap":151071022889},{"date":"2020-07-31","value":35.989071,"marketCap":159603636782},{"date":"2020-08-07","value":35.679243,"marketCap":158400319438},{"date":"2020-08-14","value":35.737446,"marketCap":159056674353},{"date":"2020-08-21","value":28.124689,"marketCap":135756074877},{"date":"2020-08-28","value":26.557607,"marketCap":129192525729},{"date":"2020-09-04","value":26.467941,"marketCap":129192525729},{"date":"2020-09-11","value":26.484386,"marketCap":129411310701},{"date":"2020-09-18","value":27.250028,"marketCap":134443365048},{"date":"2020-09-25","value":26.484853,"marketCap":129630095673},{"date":"2020-09-30","value":26.314636,"marketCap":129411310701},{"date":"2020-10-09","value":27.585769,"marketCap":137615747136},{"date":"2020-10-16","value":27.619031,"marketCap":137725139622},{"date":"2020-10-23","value":28.036254,"marketCap":140022381824},{"date":"2020-10-30","value":28.075726,"marketCap":140241166795},{"date":"2020-11-06","value":31.820852,"marketCap":160806954126},{"date":"2020-11-13","value":33.048608,"marketCap":167151718302},{"date":"2020-11-20","value":33.723895,"marketCap":171636810220},{"date":"2020-11-27","value":33.156571,"marketCap":168355035646},{"date":"2020-12-04","value":31.636285,"marketCap":161791486498},{"date":"2020-12-11","value":31.047473,"marketCap":158400319438},{"date":"2020-12-18","value":33.266353,"marketCap":169995922933},{"date":"2020-12-24","value":34.729015,"marketCap":177653396939},{"date":"2020-12-31","value":36.275247,"marketCap":185639048402},{"date":"2021-01-08","value":40.06143,"marketCap":206861190647},{"date":"2021-01-15","value":40.436588,"marketCap":208502077934},{"date":"2021-01-22","value":45.887046,"marketCap":236506554299},{"date":"2021-01-29","value":42.984758,"marketCap":223379456003},{"date":"2021-02-05","value":44.853246,"marketCap":231693284924},{"date":"2021-02-11","value":46.946012,"marketCap":242851318476},{"date":"2021-02-19","value":47.348294,"marketCap":245039168192},{"date":"2021-02-26","value":41.097333,"marketCap":212221422452},{"date":"2021-03-05","value":40.053795,"marketCap":206314228218},{"date":"2021-03-12","value":38.996482,"marketCap":200516426471},{"date":"2021-03-19","value":36.033654,"marketCap":209404398918},{"date":"2021-03-26","value":33.394779,"marketCap":193212209242},{"date":"2021-04-01","value":34.658067,"marketCap":199995423836},{"date":"2021-04-09","value":33.6926,"marketCap":194853309547},{"date":"2021-04-16","value":34.865917,"marketCap":202402370950},{"date":"2021-04-23","value":37.053594,"marketCap":215640580077},{"date":"2021-04-30","value":35.45987,"marketCap":207216265178},{"date":"2021-05-07","value":31.660067,"marketCap":186210181274},{"date":"2021-05-14","value":31.364256,"marketCap":184350267595},{"date":"2021-05-21","value":33.849176,"marketCap":199010763653},{"date":"2021-05-28","value":36.393528,"marketCap":216078206825},{"date":"2021-06-04","value":36.992724,"marketCap":218594560626},{"date":"2021-06-11","value":35.440062,"marketCap":209404398918},{"date":"2021-06-18","value":42.674166,"marketCap":250103686482},{"date":"2021-06-25","value":44.083315,"marketCap":258199781320},{"date":"2021-07-02","value":44.272753,"marketCap":258856221442},{"date":"2021-07-09","value":43.118384,"marketCap":251854193474},{"date":"2021-07-16","value":42.332561,"marketCap":247259112620},{"date":"2021-07-23","value":42.411565,"marketCap":247696739368},{"date":"2021-07-30","value":43.912531,"marketCap":257324527824},{"date":"2021-08-06","value":44.467999,"marketCap":259950288312},{"date":"2021-08-13","value":41.491851,"marketCap":242882845140},{"date":"2021-08-20","value":33.79537,"marketCap":235289197185},{"date":"2021-08-27","value":34.366968,"marketCap":240323291636},{"date":"2021-09-03","value":37.137542,"marketCap":259803048426},{"date":"2021-09-10","value":36.293314,"marketCap":254550080303},{"date":"2021-09-17","value":35.274202,"marketCap":246670628118},{"date":"2021-09-24","value":32.911536,"marketCap":230255102733},{"date":"2021-09-30","value":31.928712,"marketCap":224126639923},{"date":"2021-10-08","value":31.212988,"marketCap":219092545471},{"date":"2021-10-15","value":31.082531,"marketCap":218326487620},{"date":"2021-10-22","value":32.268655,"marketCap":228285239687},{"date":"2021-10-29","value":32.596763,"marketCap":230036229061},{"date":"2021-11-05","value":34.246158,"marketCap":242074281010},{"date":"2021-11-12","value":34.876464,"marketCap":247546122805},{"date":"2021-11-19","value":33.598021,"marketCap":238134554918},{"date":"2021-11-26","value":35.408642,"marketCap":251048101554},{"date":"2021-12-03","value":36.236893,"marketCap":257395438036},{"date":"2021-12-10","value":37.713183,"marketCap":268339121626},{"date":"2021-12-17","value":37.493011,"marketCap":266588132252},{"date":"2021-12-24","value":38.841125,"marketCap":276437447483},{"date":"2021-12-31","value":37.836232,"marketCap":269871237329},{"date":"2022-01-07","value":34.253238,"marketCap":243387523041},{"date":"2022-01-14","value":33.779227,"marketCap":240542165308},{"date":"2022-01-21","value":32.076768,"marketCap":228941860702},{"date":"2022-01-28","value":30.437153,"marketCap":216684935082},{"date":"2022-02-04","value":31.497908,"marketCap":224126639923},{"date":"2022-02-11","value":28.855812,"marketCap":205741251492},{"date":"2022-02-18","value":29.310463,"marketCap":210009288092},{"date":"2022-02-25","value":28.430858,"marketCap":204209135789},{"date":"2022-03-04","value":23.972688,"marketCap":172253579706},{"date":"2022-03-11","value":20.62267,"marketCap":147958602136},{"date":"2022-03-18","value":21.08809,"marketCap":150694523034},{"date":"2022-03-25","value":21.925024,"marketCap":134497278574},{"date":"2022-04-01","value":22.184073,"marketCap":136248260232},{"date":"2022-04-08","value":20.749599,"marketCap":127493351944},{"date":"2022-04-14","value":19.767077,"marketCap":121255479788},{"date":"2022-04-22","value":19.743625,"marketCap":118847880009},{"date":"2022-04-29","value":21.526315,"marketCap":127493351944},{"date":"2022-05-06","value":18.650928,"marketCap":109545789953},{"date":"2022-05-13","value":18.525909,"marketCap":106864599290},{"date":"2022-05-20","value":21.964648,"marketCap":128478279126},{"date":"2022-05-27","value":20.935091,"marketCap":122349843324},{"date":"2022-06-02","value":22.57413,"marketCap":132636860563},{"date":"2022-06-10","value":22.183124,"marketCap":129463206308},{"date":"2022-06-17","value":21.381497,"marketCap":124648006750},{"date":"2022-06-24","value":22.119407,"marketCap":129463206308},{"date":"2022-06-30","value":23.955632,"marketCap":139969096254},{"date":"2022-07-08","value":21.760555,"marketCap":127274479236},{"date":"2022-07-15","value":20.453251,"marketCap":118519570948},{"date":"2022-07-22","value":20.892802,"marketCap":121146043435},{"date":"2022-07-29","value":20.000231,"marketCap":116111971169},{"date":"2022-08-05","value":22.186834,"marketCap":128478279126},{"date":"2022-08-12","value":23.25126,"marketCap":134825587635},{"date":"2022-08-19","value":30.420426,"marketCap":128065108040},{"date":"2022-08-26","value":29.172126,"marketCap":121836685550},{"date":"2022-09-02","value":27.071604,"marketCap":112657957670},{"date":"2022-09-09","value":26.832405,"marketCap":111237440260},{"date":"2022-09-16","value":25.951996,"marketCap":106593441035},{"date":"2022-09-23","value":21.930152,"marketCap":88345255845},{"date":"2022-09-30","value":20.345189,"marketCap":82116833355},{"date":"2022-10-07","value":21.388721,"marketCap":86323750300},{"date":"2022-10-14","value":19.278345,"marketCap":76981116565},{"date":"2022-10-21","value":20.237874,"marketCap":80259233665},{"date":"2022-10-28","value":18.644163,"marketCap":73812270035},{"date":"2022-11-04","value":21.580628,"marketCap":86269115015},{"date":"2022-11-11","value":24.356703,"marketCap":98234242430},{"date":"2022-11-18","value":25.201646,"marketCap":101293818390},{"date":"2022-11-25","value":23.868578,"marketCap":95174666470},{"date":"2022-12-02","value":25.389743,"marketCap":102987512225},{"date":"2022-12-09","value":28.585847,"marketCap":117028780470},{"date":"2022-12-16","value":25.174765,"marketCap":102823606370},{"date":"2022-12-23","value":24.364581,"marketCap":99545489270},{"date":"2022-12-30","value":24.534542,"marketCap":101457724245},{"date":"2023-01-06","value":23.487317,"marketCap":98124971860},{"date":"2023-01-13","value":24.535086,"marketCap":104462664920},{"date":"2023-01-20","value":27.672613,"marketCap":116810239330},{"date":"2023-01-27","value":30.099782,"marketCap":127081672910},{"date":"2023-02-03","value":28.889056,"marketCap":122601579540},{"date":"2023-02-10","value":26.525156,"marketCap":111893063680},{"date":"2023-02-17","value":25.470902,"marketCap":106429535180},{"date":"2023-02-24","value":24.780126,"marketCap":102277253520},{"date":"2023-03-03","value":25.04224,"marketCap":104025582640},{"date":"2023-03-24","value":38.376563,"marketCap":106374899895},{"date":"2023-03-31","value":37.718566,"marketCap":103752406215},{"date":"2023-04-06","value":36.649777,"marketCap":100747465540},{"date":"2023-04-14","value":38.480046,"marketCap":105883182330},{"date":"2023-04-21","value":34.566428,"marketCap":95065395900},{"date":"2023-04-28","value":32.964361,"marketCap":89984314395},{"date":"2023-05-05","value":32.191042,"marketCap":88017444135},{"date":"2023-05-09","value":32.164914,"marketCap":87908173565},{"date":"2023-05-19","value":33.590812,"marketCap":89929679110},{"date":"2023-05-25","value":31.833642,"marketCap":85067138745},{"date":"2023-06-02","value":31.274176,"marketCap":83100268485},{"date":"2023-06-05","value":30.817145,"marketCap":81843656930},{"date":"2023-06-15","value":34.525312,"marketCap":91077020095},{"date":"2023-06-23","value":30.415235,"marketCap":79876786670},{"date":"2023-06-28","value":32.706549,"marketCap":85449585740},{"date":"2023-07-04","value":33.64367,"marketCap":87634997140},{"date":"2023-07-11","value":31.526467,"marketCap":82171468640},{"date":"2023-07-21","value":28.280491,"marketCap":74139665000},{"date":"2023-08-04","value":29.741522,"marketCap":78015891962},{"date":"2023-08-07","value":29.781649,"marketCap":78070486708},{"date":"2023-08-18","value":27.469775,"marketCap":71136953972},{"date":"2023-08-25","value":41.951315,"marketCap":67108260583},{"date":"2023-09-01","value":43.544073,"marketCap":69945357778},{"date":"2023-09-08","value":42.413026,"marketCap":67326498829},{"date":"2023-09-15","value":42.871139,"marketCap":68581368742},{"date":"2023-09-22","value":39.394048,"marketCap":62743495667},{"date":"2023-09-29","value":37.409167,"marketCap":59684331226},{"date":"2023-10-06","value":34.929513,"marketCap":55701488595},{"date":"2023-10-13","value":41.628646,"marketCap":66285316986},{"date":"2023-10-20","value":44.33515,"marketCap":70486114853},{"date":"2023-10-27","value":44.697477,"marketCap":71031673017},{"date":"2023-11-03","value":47.11279,"marketCap":75068803435},{"date":"2023-11-10","value":46.711684,"marketCap":74414133637},{"date":"2023-11-17","value":49.7221,"marketCap":79924271099},{"date":"2023-11-24","value":46.959698,"marketCap":76105363947},{"date":"2023-12-01","value":48.576069,"marketCap":79051378036},{"date":"2023-12-08","value":45.912108,"marketCap":74414133637},{"date":"2023-12-15","value":48.258905,"marketCap":78669487320},{"date":"2023-12-22","value":46.985088,"marketCap":76541810479},{"date":"2023-12-29","value":47.202259,"marketCap":77305591909},{"date":"2024-01-05","value":42.236937,"marketCap":68685772910},{"date":"2024-01-12","value":41.409741,"marketCap":67376433315},{"date":"2024-01-19","value":38.041917,"marketCap":61811740037},{"date":"2024-01-26","value":38.123136,"marketCap":61702628404},{"date":"2024-02-02","value":31.421705,"marketCap":50791465114},{"date":"2024-02-09","value":32.342443,"marketCap":52537251241},{"date":"2024-02-16","value":33.947188,"marketCap":55155930430},{"date":"2024-02-23","value":34.532163,"marketCap":55810600228},{"date":"2024-03-01","value":34.341965,"marketCap":55537821146},{"date":"2024-03-08","value":33.618586,"marketCap":54392149000},{"date":"2024-03-15","value":35.707097,"marketCap":57720053804},{"date":"2024-03-22","value":39.921944,"marketCap":47681783577},{"date":"2024-03-28","value":36.626361,"marketCap":43590097343},{"date":"2024-04-05","value":34.986631,"marketCap":41626087951},{"date":"2024-04-12","value":37.67063,"marketCap":44844881121},{"date":"2024-04-19","value":32.703296,"marketCap":38898297128},{"date":"2024-04-26","value":34.94866,"marketCap":41517749199},{"date":"2024-05-03","value":37.952172,"marketCap":45054647886},{"date":"2024-05-10","value":38.548193,"marketCap":45870855275},{"date":"2024-05-17","value":40.253463,"marketCap":47829753010},{"date":"2024-05-24","value":38.785025,"marketCap":45979682927},{"date":"2024-05-31","value":39.387529,"marketCap":46741476491},{"date":"2024-06-07","value":43.66013,"marketCap":51747548478},{"date":"2024-06-14","value":44.757062,"marketCap":52999066475},{"date":"2024-06-21","value":45.357484,"marketCap":53597618560},{"date":"2024-06-28","value":44.454963,"marketCap":52509342041},{"date":"2024-07-05","value":40.916666,"marketCap":48319477443},{"date":"2024-07-12","value":46.055751,"marketCap":54468239775},{"date":"2024-07-19","value":44.39857,"marketCap":52509342041},{"date":"2024-07-26","value":42.079821,"marketCap":49951892222},{"date":"2024-08-02","value":38.480996,"marketCap":45653199972},{"date":"2024-08-09","value":38.90965,"marketCap":46469407361},{"date":"2024-08-16","value":41.171733,"marketCap":49190098658},{"date":"2024-08-23","value":27.441776,"marketCap":52159800656},{"date":"2024-08-30","value":27.630616,"marketCap":52871319448},{"date":"2024-09-06","value":27.388602,"marketCap":52433461730},{"date":"2024-09-13","value":24.938018,"marketCap":47617026832},{"date":"2024-09-20","value":25.957594,"marketCap":49861047637},{"date":"2024-09-27","value":31.155496,"marketCap":60205436225},{"date":"2024-10-04","value":34.569686,"marketCap":66499640921},{"date":"2024-10-10","value":31.632163,"marketCap":60479097298},{"date":"2024-10-18","value":28.989472,"marketCap":55115340253},{"date":"2024-10-25","value":27.235133,"marketCap":51776675153},{"date":"2024-11-01","value":28.079898,"marketCap":53418641596},{"date":"2024-11-08","value":32.555816,"marketCap":61464277164},{"date":"2024-11-15","value":32.102682,"marketCap":60150704010},{"date":"2024-11-22","value":33.991735,"marketCap":63653565754},{"date":"2024-11-29","value":36.818533,"marketCap":68907858370},{"date":"2024-12-06","value":36.876148,"marketCap":68853126155},{"date":"2024-12-13","value":39.609071,"marketCap":73888489912},{"date":"2024-12-20","value":42.276379,"marketCap":78431263736},{"date":"2024-12-27","value":41.718704,"marketCap":77336619441},{"date":"2025-01-03","value":39.790152,"marketCap":73833757697},{"date":"2025-01-10","value":37.128711,"marketCap":68634197296},{"date":"2025-01-17","value":37.187525,"marketCap":68798393940},{"date":"2025-01-24","value":42.924186,"marketCap":79909033535},{"date":"2025-01-28","value":40.5842,"marketCap":75913581858},{"date":"2025-02-07","value":47.47302,"marketCap":88337794606},{"date":"2025-02-14","value":51.625929,"marketCap":95836108027},{"date":"2025-02-21","value":53.690164,"marketCap":100214685207},{"date":"2025-02-28","value":50.984554,"marketCap":94850928161},{"date":"2025-03-05","value":52.372083,"marketCap":97587538899}]},{"symbol":"01888","name":"KB LAMINATES","items":[{"date":"2020-03-06","value":9.144595,"marketCap":23353980000},{"date":"2020-03-13","value":8.034697,"marketCap":20519460000},{"date":"2020-03-20","value":7.72103,"marketCap":19718400000},{"date":"2020-03-27","value":9.490864,"marketCap":22799400000},{"date":"2020-04-03","value":8.939368,"marketCap":21474570000},{"date":"2020-04-09","value":9.490864,"marketCap":22799400000},{"date":"2020-04-17","value":9.465213,"marketCap":22737780000},{"date":"2020-04-24","value":9.272831,"marketCap":22275630000},{"date":"2020-04-29","value":9.734549,"marketCap":23384790000},{"date":"2020-05-08","value":9.7602,"marketCap":23446410000},{"date":"2020-05-15","value":9.78585,"marketCap":23508030000},{"date":"2020-05-22","value":9.401086,"marketCap":22583730000},{"date":"2020-05-29","value":8.657207,"marketCap":20796750000},{"date":"2020-06-05","value":9.452388,"marketCap":22706970000},{"date":"2020-06-12","value":9.170227,"marketCap":22029150000},{"date":"2020-06-19","value":10.29887,"marketCap":24740430000},{"date":"2020-06-26","value":10.401474,"marketCap":24986910000},{"date":"2020-07-03","value":10.465602,"marketCap":25140960000},{"date":"2020-07-10","value":11.081225,"marketCap":26619840000},{"date":"2020-07-17","value":10.606682,"marketCap":25479870000},{"date":"2020-07-24","value":10.670809,"marketCap":25633920000},{"date":"2020-07-31","value":11.171004,"marketCap":26835510000},{"date":"2020-08-07","value":11.106876,"marketCap":26681460000},{"date":"2020-08-14","value":10.542555,"marketCap":25325820000},{"date":"2020-08-21","value":10.324521,"marketCap":24802050000},{"date":"2020-08-28","value":14.632295,"marketCap":30039750000},{"date":"2020-09-04","value":16.418185,"marketCap":33706140000},{"date":"2020-09-11","value":15.587086,"marketCap":31999914000},{"date":"2020-09-18","value":16.378125,"marketCap":33623898000},{"date":"2020-09-25","value":16.043878,"marketCap":32937696000},{"date":"2020-09-30","value":16.10465,"marketCap":33062460000},{"date":"2020-10-09","value":16.469284,"marketCap":33811044000},{"date":"2020-10-16","value":18.627893,"marketCap":38242618000},{"date":"2020-10-23","value":18.99255,"marketCap":38991250000},{"date":"2020-10-30","value":18.749446,"marketCap":38492162000},{"date":"2020-11-06","value":19.600312,"marketCap":40238970000},{"date":"2020-11-13","value":17.932129,"marketCap":36814230000},{"date":"2020-11-20","value":19.147866,"marketCap":39310110000},{"date":"2020-11-27","value":19.72629,"marketCap":40497600000},{"date":"2020-12-04","value":18.11536,"marketCap":37190400000},{"date":"2020-12-11","value":17.537857,"marketCap":36004800000},{"date":"2020-12-18","value":18.084965,"marketCap":37128000000},{"date":"2020-12-24","value":17.537857,"marketCap":36004800000},{"date":"2020-12-31","value":19.239972,"marketCap":39499200000},{"date":"2021-01-08","value":20.850901,"marketCap":42806400000},{"date":"2021-01-15","value":19.84787,"marketCap":40747200000},{"date":"2021-01-22","value":20.638137,"marketCap":42369600000},{"date":"2021-01-29","value":19.057602,"marketCap":39124800000},{"date":"2021-02-05","value":19.817475,"marketCap":40684800000},{"date":"2021-02-11","value":21.063666,"marketCap":43243200000},{"date":"2021-02-19","value":21.458799,"marketCap":44054400000},{"date":"2021-02-26","value":20.121424,"marketCap":41308800000},{"date":"2021-03-05","value":23.981576,"marketCap":49233600000},{"date":"2021-03-12","value":24.619869,"marketCap":50544000000},{"date":"2021-03-19","value":26.321983,"marketCap":54038400000},{"date":"2021-03-26","value":17.609856,"marketCap":49358400000},{"date":"2021-04-01","value":19.324089,"marketCap":54163200000},{"date":"2021-04-09","value":20.37044,"marketCap":57096000000},{"date":"2021-04-16","value":20.504016,"marketCap":57470400000},{"date":"2021-04-23","value":20.637593,"marketCap":57844800000},{"date":"2021-04-30","value":21.617155,"marketCap":60590400000},{"date":"2021-05-07","value":20.392703,"marketCap":57158400000},{"date":"2021-05-14","value":19.190513,"marketCap":53788800000},{"date":"2021-05-21","value":19.858396,"marketCap":55660800000},{"date":"2021-05-28","value":18.700732,"marketCap":52416000000},{"date":"2021-06-04","value":19.524454,"marketCap":54724800000},{"date":"2021-06-11","value":19.123724,"marketCap":53601600000},{"date":"2021-06-18","value":18.722994,"marketCap":52478400000},{"date":"2021-06-25","value":20.081024,"marketCap":56284800000},{"date":"2021-07-02","value":19.190513,"marketCap":53788800000},{"date":"2021-07-09","value":18.010586,"marketCap":50481600000},{"date":"2021-07-16","value":18.678469,"marketCap":52353600000},{"date":"2021-07-23","value":17.543067,"marketCap":49171200000},{"date":"2021-07-30","value":17.298177,"marketCap":48484800000},{"date":"2021-08-06","value":16.251826,"marketCap":45552000000},{"date":"2021-08-13","value":16.407666,"marketCap":45988800000},{"date":"2021-08-20","value":15.027374,"marketCap":42120000000},{"date":"2021-08-27","value":16.274089,"marketCap":45614400000},{"date":"2021-09-03","value":8.325197,"marketCap":45177600000},{"date":"2021-09-10","value":8.727659,"marketCap":47361600000},{"date":"2021-09-17","value":7.968732,"marketCap":43243200000},{"date":"2021-09-24","value":7.554772,"marketCap":40996800000},{"date":"2021-09-30","value":7.405286,"marketCap":40185600000},{"date":"2021-10-08","value":7.370789,"marketCap":39998400000},{"date":"2021-10-15","value":7.255801,"marketCap":39374400000},{"date":"2021-10-22","value":7.451282,"marketCap":40435200000},{"date":"2021-10-29","value":7.014324,"marketCap":38064000000},{"date":"2021-11-05","value":6.887836,"marketCap":37377600000},{"date":"2021-11-12","value":7.439783,"marketCap":40372800000},{"date":"2021-11-19","value":7.612266,"marketCap":41308800000},{"date":"2021-11-26","value":8.175712,"marketCap":44366400000},{"date":"2021-12-03","value":7.945734,"marketCap":43118400000},{"date":"2021-12-10","value":7.807747,"marketCap":42369600000},{"date":"2021-12-17","value":7.451282,"marketCap":40435200000},{"date":"2021-12-24","value":7.336293,"marketCap":39811200000},{"date":"2021-12-31","value":7.623765,"marketCap":41371200000},{"date":"2022-01-07","value":7.416785,"marketCap":40248000000},{"date":"2022-01-14","value":7.980231,"marketCap":43305600000},{"date":"2022-01-21","value":8.072222,"marketCap":43804800000},{"date":"2022-01-28","value":7.612266,"marketCap":41308800000},{"date":"2022-02-04","value":7.876741,"marketCap":42744000000},{"date":"2022-02-11","value":7.934235,"marketCap":43056000000},{"date":"2022-02-18","value":7.807747,"marketCap":42369600000},{"date":"2022-02-25","value":7.715756,"marketCap":41870400000},{"date":"2022-03-04","value":6.853339,"marketCap":37190400000},{"date":"2022-03-11","value":6.623362,"marketCap":35942400000},{"date":"2022-03-18","value":6.109658,"marketCap":41433600000},{"date":"2022-03-25","value":5.888827,"marketCap":39936000000},{"date":"2022-04-01","value":6.017645,"marketCap":40809600000},{"date":"2022-04-08","value":5.971639,"marketCap":40497600000},{"date":"2022-04-14","value":5.741606,"marketCap":38937600000},{"date":"2022-04-22","value":5.603587,"marketCap":38001600000},{"date":"2022-04-29","value":5.612788,"marketCap":38064000000},{"date":"2022-05-06","value":5.557581,"marketCap":37689600000},{"date":"2022-05-13","value":5.48397,"marketCap":37190400000},{"date":"2022-05-20","value":5.677197,"marketCap":38500800000},{"date":"2022-05-27","value":5.750808,"marketCap":39000000000},{"date":"2022-06-02","value":6.247678,"marketCap":42369600000},{"date":"2022-06-10","value":6.569723,"marketCap":44553600000},{"date":"2022-06-17","value":4.540838,"marketCap":30794400000},{"date":"2022-06-24","value":4.421221,"marketCap":29983200000},{"date":"2022-06-30","value":4.453426,"marketCap":30201600000},{"date":"2022-07-08","value":4.458026,"marketCap":30232800000},{"date":"2022-07-15","value":4.214192,"marketCap":28579200000},{"date":"2022-07-22","value":3.528696,"marketCap":23930400000},{"date":"2022-07-29","value":3.307865,"marketCap":22432800000},{"date":"2022-08-05","value":3.317066,"marketCap":22495200000},{"date":"2022-08-12","value":3.353871,"marketCap":22744800000},{"date":"2022-08-19","value":3.303264,"marketCap":22401600000},{"date":"2022-08-26","value":3.363072,"marketCap":22807200000},{"date":"2022-09-02","value":4.438469,"marketCap":23306400000},{"date":"2022-09-09","value":4.390935,"marketCap":23056800000},{"date":"2022-09-16","value":4.557303,"marketCap":23930400000},{"date":"2022-09-23","value":4.503828,"marketCap":23649600000},{"date":"2022-09-30","value":4.2008,"marketCap":22058400000},{"date":"2022-10-07","value":4.462236,"marketCap":23431200000},{"date":"2022-10-14","value":4.248334,"marketCap":22308000000},{"date":"2022-10-21","value":4.260217,"marketCap":22370400000},{"date":"2022-10-28","value":4.111674,"marketCap":21590400000},{"date":"2022-11-04","value":4.248334,"marketCap":22308000000},{"date":"2022-11-11","value":4.438469,"marketCap":23306400000},{"date":"2022-11-18","value":4.569187,"marketCap":23992800000},{"date":"2022-11-25","value":4.527595,"marketCap":23774400000},{"date":"2022-12-02","value":4.747439,"marketCap":24928800000},{"date":"2022-12-09","value":5.175243,"marketCap":27175200000},{"date":"2022-12-16","value":5.145534,"marketCap":27019200000},{"date":"2022-12-23","value":4.973224,"marketCap":26114400000},{"date":"2022-12-30","value":5.098,"marketCap":26769600000},{"date":"2023-01-06","value":5.169301,"marketCap":27144000000},{"date":"2023-01-13","value":5.365378,"marketCap":28173600000},{"date":"2023-01-20","value":5.603047,"marketCap":29421600000},{"date":"2023-01-27","value":5.840716,"marketCap":30669600000},{"date":"2023-02-03","value":5.965492,"marketCap":31324800000},{"date":"2023-02-10","value":6.226928,"marketCap":32697600000},{"date":"2023-02-17","value":6.250695,"marketCap":32822400000},{"date":"2023-02-24","value":5.989259,"marketCap":31449600000},{"date":"2023-03-03","value":6.226928,"marketCap":32697600000},{"date":"2023-03-10","value":6.036793,"marketCap":31699200000},{"date":"2023-03-17","value":6.09621,"marketCap":32011200000},{"date":"2023-03-24","value":5.686231,"marketCap":29858400000},{"date":"2023-03-31","value":13.400595,"marketCap":25584000000},{"date":"2023-04-06","value":13.645728,"marketCap":26052000000},{"date":"2023-04-14","value":13.874518,"marketCap":26488800000},{"date":"2023-04-21","value":13.613043,"marketCap":25989600000},{"date":"2023-04-28","value":13.188146,"marketCap":25178400000},{"date":"2023-05-05","value":13.13912,"marketCap":25084800000},{"date":"2023-05-12","value":12.746907,"marketCap":24336000000},{"date":"2023-05-19","value":12.861302,"marketCap":24554400000},{"date":"2023-05-25","value":12.32201,"marketCap":23524800000},{"date":"2023-06-01","value":11.553927,"marketCap":22058400000},{"date":"2023-06-09","value":12.011509,"marketCap":22932000000},{"date":"2023-06-16","value":12.060535,"marketCap":23025600000},{"date":"2023-06-23","value":11.619296,"marketCap":22183200000},{"date":"2023-06-30","value":12.044193,"marketCap":22994400000},{"date":"2023-07-07","value":12.436406,"marketCap":23743200000},{"date":"2023-07-14","value":12.567143,"marketCap":23992800000},{"date":"2023-07-21","value":12.191273,"marketCap":23275200000},{"date":"2023-07-28","value":12.746907,"marketCap":24336000000},{"date":"2023-08-04","value":12.812276,"marketCap":24460800000},{"date":"2023-08-11","value":12.289326,"marketCap":23462400000},{"date":"2023-08-18","value":11.096346,"marketCap":21184800000},{"date":"2023-08-25","value":10.328263,"marketCap":19718400000},{"date":"2023-09-01","value":40.239748,"marketCap":20342400000},{"date":"2023-09-08","value":38.758531,"marketCap":19593600000},{"date":"2023-09-15","value":37.092161,"marketCap":18751200000},{"date":"2023-09-22","value":36.660139,"marketCap":18532800000},{"date":"2023-09-29","value":34.191443,"marketCap":17284800000},{"date":"2023-10-06","value":34.376595,"marketCap":17378400000},{"date":"2023-10-13","value":38.573378,"marketCap":19500000000},{"date":"2023-10-20","value":40.363183,"marketCap":20404800000},{"date":"2023-10-27","value":42.091271,"marketCap":21278400000},{"date":"2023-11-03","value":47.830989,"marketCap":24180000000},{"date":"2023-11-10","value":45.238858,"marketCap":22869600000},{"date":"2023-11-17","value":45.300576,"marketCap":22900800000},{"date":"2023-11-24","value":42.029553,"marketCap":21247200000},{"date":"2023-12-01","value":43.078749,"marketCap":21777600000},{"date":"2023-12-08","value":41.597531,"marketCap":21028800000},{"date":"2023-12-15","value":42.029553,"marketCap":21247200000},{"date":"2023-12-22","value":41.412379,"marketCap":20935200000},{"date":"2023-12-29","value":41.474096,"marketCap":20966400000},{"date":"2024-01-05","value":35.302356,"marketCap":17846400000},{"date":"2024-01-12","value":35.549226,"marketCap":17971200000},{"date":"2024-01-19","value":32.525073,"marketCap":16442400000},{"date":"2024-01-26","value":32.83366,"marketCap":16598400000},{"date":"2024-02-02","value":30.179811,"marketCap":15256800000},{"date":"2024-02-09","value":30.179811,"marketCap":15256800000},{"date":"2024-02-16","value":32.216486,"marketCap":16286400000},{"date":"2024-02-23","value":30.92042,"marketCap":15631200000},{"date":"2024-03-01","value":29.315768,"marketCap":14820000000},{"date":"2024-03-08","value":30.735268,"marketCap":15537600000},{"date":"2024-03-15","value":35.91953,"marketCap":18158400000},{"date":"2024-03-22","value":22.452673,"marketCap":20373600000},{"date":"2024-03-28","value":19.908266,"marketCap":18064800000},{"date":"2024-04-05","value":20.595943,"marketCap":18688800000},{"date":"2024-04-12","value":20.802246,"marketCap":18876000000},{"date":"2024-04-19","value":19.392507,"marketCap":17596800000},{"date":"2024-04-26","value":20.355256,"marketCap":18470400000},{"date":"2024-05-03","value":24.893928,"marketCap":22588800000},{"date":"2024-05-10","value":26.819425,"marketCap":24336000000},{"date":"2024-05-17","value":29.226297,"marketCap":26520000000},{"date":"2024-05-24","value":30.326581,"marketCap":27518400000},{"date":"2024-05-31","value":28.985609,"marketCap":26301600000},{"date":"2024-06-07","value":27.816558,"marketCap":25240800000},{"date":"2024-06-14","value":29.776439,"marketCap":27019200000},{"date":"2024-06-21","value":30.085894,"marketCap":27300000000},{"date":"2024-06-28","value":28.882458,"marketCap":26208000000},{"date":"2024-07-05","value":28.641771,"marketCap":25989600000},{"date":"2024-07-12","value":30.601652,"marketCap":27768000000},{"date":"2024-07-19","value":27.300799,"marketCap":24772800000},{"date":"2024-07-26","value":24.068715,"marketCap":21840000000},{"date":"2024-08-02","value":22.899663,"marketCap":20779200000},{"date":"2024-08-09","value":22.727744,"marketCap":20623200000},{"date":"2024-08-16","value":23.037199,"marketCap":20904000000},{"date":"2024-08-23","value":22.968431,"marketCap":20841600000},{"date":"2024-08-30","value":15.999274,"marketCap":19406400000},{"date":"2024-09-06","value":15.61344,"marketCap":18938400000},{"date":"2024-09-13","value":14.867493,"marketCap":18033600000},{"date":"2024-09-20","value":15.922108,"marketCap":19312800000},{"date":"2024-09-27","value":18.725839,"marketCap":22713600000},{"date":"2024-10-04","value":20.5264,"marketCap":24897600000},{"date":"2024-10-10","value":19.497508,"marketCap":23649600000},{"date":"2024-10-18","value":17.877003,"marketCap":21684000000},{"date":"2024-10-25","value":17.61978,"marketCap":21372000000},{"date":"2024-11-01","value":17.491168,"marketCap":21216000000},{"date":"2024-11-08","value":18.520061,"marketCap":22464000000},{"date":"2024-11-15","value":18.803006,"marketCap":22807200000},{"date":"2024-11-22","value":18.545783,"marketCap":22495200000},{"date":"2024-11-29","value":19.008784,"marketCap":23056800000},{"date":"2024-12-06","value":18.751561,"marketCap":22744800000},{"date":"2024-12-13","value":18.031337,"marketCap":21871200000},{"date":"2024-12-20","value":17.594057,"marketCap":21340800000},{"date":"2024-12-27","value":18.597227,"marketCap":22557600000},{"date":"2025-01-03","value":17.722669,"marketCap":21496800000},{"date":"2025-01-10","value":19.703287,"marketCap":23899200000},{"date":"2025-01-17","value":19.883343,"marketCap":24117600000},{"date":"2025-01-24","value":20.603567,"marketCap":24991200000},{"date":"2025-01-28","value":20.089121,"marketCap":24367200000},{"date":"2025-02-07","value":21.349514,"marketCap":25896000000},{"date":"2025-02-14","value":20.732179,"marketCap":25147200000},{"date":"2025-02-21","value":23.638799,"marketCap":28672800000},{"date":"2025-02-28","value":23.715966,"marketCap":28766400000},{"date":"2025-03-05","value":22.429851,"marketCap":27206400000}]},{"symbol":"01415","name":"COWELL","items":[{"date":"2020-03-06","value":10.895218,"marketCap":1455158250},{"date":"2020-03-13","value":9.3368,"marketCap":1247278500},{"date":"2020-03-20","value":8.046399,"marketCap":1072659510},{"date":"2020-03-27","value":7.327323,"marketCap":1663038000},{"date":"2020-04-03","value":6.813198,"marketCap":1546625340},{"date":"2020-04-09","value":7.252572,"marketCap":1646407620},{"date":"2020-04-17","value":7.694563,"marketCap":1746189900},{"date":"2020-04-24","value":7.547737,"marketCap":1712929140},{"date":"2020-04-29","value":7.621409,"marketCap":1729559520},{"date":"2020-05-08","value":8.536188,"marketCap":1937439270},{"date":"2020-05-15","value":8.719818,"marketCap":1979015220},{"date":"2020-05-22","value":8.274933,"marketCap":1879232940},{"date":"2020-05-29","value":5.751511,"marketCap":1305484830},{"date":"2020-06-05","value":5.862933,"marketCap":1330430400},{"date":"2020-06-12","value":5.936196,"marketCap":1347060780},{"date":"2020-06-19","value":6.412566,"marketCap":1455158250},{"date":"2020-06-26","value":7.255164,"marketCap":1646407620},{"date":"2020-07-03","value":10.773139,"marketCap":2444665860},{"date":"2020-07-10","value":12.93371,"marketCap":2935262070},{"date":"2020-07-17","value":12.122951,"marketCap":2752327890},{"date":"2020-07-24","value":11.209995,"marketCap":2544448140},{"date":"2020-07-31","value":12.312095,"marketCap":2793903840},{"date":"2020-08-07","value":6.403749,"marketCap":2810534220},{"date":"2020-08-14","value":6.024626,"marketCap":2644230420},{"date":"2020-08-21","value":5.835263,"marketCap":2561078520},{"date":"2020-08-28","value":6.024727,"marketCap":2644230420},{"date":"2020-09-04","value":5.816257,"marketCap":2552763330},{"date":"2020-09-11","value":5.323813,"marketCap":2336568390},{"date":"2020-09-18","value":5.683933,"marketCap":2494557000},{"date":"2020-09-25","value":6.195494,"marketCap":2719067130},{"date":"2020-09-30","value":6.403914,"marketCap":2810534220},{"date":"2020-10-09","value":10.723741,"marketCap":4706397540},{"date":"2020-10-16","value":9.681607,"marketCap":4249062090},{"date":"2020-10-23","value":7.161773,"marketCap":3143141820},{"date":"2020-10-30","value":6.437828,"marketCap":2827164600},{"date":"2020-11-06","value":7.15976,"marketCap":3143685376},{"date":"2020-11-13","value":7.881494,"marketCap":3460555520},{"date":"2020-11-20","value":8.357469,"marketCap":3669022720},{"date":"2020-11-27","value":8.68232,"marketCap":3810780416},{"date":"2020-12-04","value":11.095317,"marketCap":4869793792},{"date":"2020-12-11","value":11.057583,"marketCap":4853407416},{"date":"2020-12-18","value":11.112717,"marketCap":4878424980},{"date":"2020-12-24","value":11.074325,"marketCap":4861746604},{"date":"2020-12-31","value":11.095994,"marketCap":4871837792},{"date":"2021-01-08","value":11.169588,"marketCap":4905794544},{"date":"2021-01-15","value":11.135027,"marketCap":4889108168},{"date":"2021-01-22","value":11.174631,"marketCap":4905794544},{"date":"2021-01-29","value":11.097474,"marketCap":4872713792},{"date":"2021-02-05","value":11.87886,"marketCap":5214805000},{"date":"2021-02-11","value":11.212675,"marketCap":4922775920},{"date":"2021-02-19","value":12.731823,"marketCap":5590270960},{"date":"2021-02-26","value":11.662481,"marketCap":5123024432},{"date":"2021-03-05","value":10.209269,"marketCap":4488904144},{"date":"2021-03-12","value":9.315222,"marketCap":4096750808},{"date":"2021-03-19","value":10.398805,"marketCap":4572341024},{"date":"2021-03-26","value":12.076876,"marketCap":3979939176},{"date":"2021-04-01","value":12.115318,"marketCap":3996626552},{"date":"2021-04-09","value":12.03639,"marketCap":3971595488},{"date":"2021-04-16","value":11.391476,"marketCap":3754659600},{"date":"2021-04-23","value":11.633829,"marketCap":3829752792},{"date":"2021-04-30","value":11.725302,"marketCap":3863127544},{"date":"2021-05-07","value":11.143208,"marketCap":3671222720},{"date":"2021-05-14","value":10.282447,"marketCap":3387537328},{"date":"2021-05-21","value":10.61371,"marketCap":3496005272},{"date":"2021-05-28","value":11.100261,"marketCap":3654535344},{"date":"2021-06-04","value":11.588543,"marketCap":3813065416},{"date":"2021-06-11","value":11.760287,"marketCap":3871471232},{"date":"2021-06-18","value":11.325576,"marketCap":3729628536},{"date":"2021-06-25","value":13.304662,"marketCap":4380436200},{"date":"2021-07-02","value":12.636581,"marketCap":4163500312},{"date":"2021-07-09","value":12.609683,"marketCap":4155156624},{"date":"2021-07-16","value":12.635264,"marketCap":4163500312},{"date":"2021-07-23","value":11.872557,"marketCap":3913189672},{"date":"2021-07-30","value":10.957831,"marketCap":3612816904},{"date":"2021-08-06","value":12.566874,"marketCap":4146812936},{"date":"2021-08-13","value":14.320179,"marketCap":4096750808},{"date":"2021-08-20","value":15.123323,"marketCap":4330374072},{"date":"2021-08-27","value":17.049606,"marketCap":4881057480},{"date":"2021-09-03","value":18.517398,"marketCap":5289898192},{"date":"2021-09-10","value":17.480322,"marketCap":4997869112},{"date":"2021-09-17","value":14.789618,"marketCap":4230249816},{"date":"2021-09-24","value":13.762271,"marketCap":3938220736},{"date":"2021-09-30","value":14.228643,"marketCap":4071719744},{"date":"2021-10-08","value":13.851523,"marketCap":3963251800},{"date":"2021-10-15","value":14.124025,"marketCap":4038344992},{"date":"2021-10-22","value":15.476638,"marketCap":4422154640},{"date":"2021-10-29","value":17.68219,"marketCap":5056274928},{"date":"2021-11-05","value":20.149958,"marketCap":5765488408},{"date":"2021-11-12","value":21.847894,"marketCap":6257766000},{"date":"2021-11-19","value":27.560236,"marketCap":7893128848},{"date":"2021-11-26","value":28.72617,"marketCap":8235220056},{"date":"2021-12-03","value":32.150569,"marketCap":9211431552},{"date":"2021-12-10","value":35.625223,"marketCap":10212674112},{"date":"2021-12-17","value":34.622626,"marketCap":9928988720},{"date":"2021-12-24","value":36.903691,"marketCap":10579796384},{"date":"2021-12-31","value":38.250169,"marketCap":10963606032},{"date":"2022-01-07","value":38.130209,"marketCap":10930231280},{"date":"2022-01-14","value":30.263702,"marketCap":8660748144},{"date":"2022-01-21","value":28.91975,"marketCap":8276938496},{"date":"2022-01-28","value":26.272093,"marketCap":7526006576},{"date":"2022-02-04","value":26.926074,"marketCap":7709567712},{"date":"2022-02-11","value":23.459664,"marketCap":6725012528},{"date":"2022-02-18","value":24.414912,"marketCap":7000354232},{"date":"2022-02-25","value":24.940315,"marketCap":7158884304},{"date":"2022-03-04","value":23.93677,"marketCap":6875198912},{"date":"2022-03-11","value":20.995843,"marketCap":6040830112},{"date":"2022-03-18","value":21.675023,"marketCap":6232734936},{"date":"2022-03-25","value":17.09884,"marketCap":6666606712},{"date":"2022-04-01","value":16.46538,"marketCap":6424639760},{"date":"2022-04-08","value":15.921137,"marketCap":6216047560},{"date":"2022-04-14","value":15.487026,"marketCap":6049173800},{"date":"2022-04-22","value":17.06007,"marketCap":6666606712},{"date":"2022-04-29","value":19.043917,"marketCap":7442569696},{"date":"2022-05-06","value":17.820444,"marketCap":6966979480},{"date":"2022-05-13","value":15.194835,"marketCap":5940705856},{"date":"2022-05-20","value":15.282886,"marketCap":5974080608},{"date":"2022-05-27","value":14.982742,"marketCap":5857268976},{"date":"2022-06-02","value":15.375165,"marketCap":6007671360},{"date":"2022-06-10","value":16.028734,"marketCap":6266334988},{"date":"2022-06-17","value":15.728908,"marketCap":6149519156},{"date":"2022-06-24","value":19.615064,"marketCap":7668124972},{"date":"2022-06-30","value":21.796463,"marketCap":8518946160},{"date":"2022-07-08","value":24.143493,"marketCap":9437656040},{"date":"2022-07-15","value":27.30085,"marketCap":10673738424},{"date":"2022-07-22","value":27.647434,"marketCap":10807368952},{"date":"2022-07-29","value":29.437254,"marketCap":11508929224},{"date":"2022-08-05","value":32.325382,"marketCap":12638230416},{"date":"2022-08-12","value":28.487069,"marketCap":13106313024},{"date":"2022-08-19","value":30.963648,"marketCap":14259802308},{"date":"2022-08-26","value":31.58195,"marketCap":14543995320},{"date":"2022-09-02","value":28.19251,"marketCap":12989010816},{"date":"2022-09-09","value":30.374394,"marketCap":13993315776},{"date":"2022-09-16","value":29.064295,"marketCap":13390732800},{"date":"2022-09-23","value":25.176336,"marketCap":11599722288},{"date":"2022-09-30","value":20.968811,"marketCap":9661274152},{"date":"2022-10-07","value":21.186885,"marketCap":9761738008},{"date":"2022-10-14","value":19.551459,"marketCap":9008259088},{"date":"2022-10-21","value":20.133428,"marketCap":9276162704},{"date":"2022-10-28","value":17.262943,"marketCap":7953388600},{"date":"2022-11-04","value":21.405772,"marketCap":9862614164},{"date":"2022-11-11","value":24.683779,"marketCap":11352890328},{"date":"2022-11-18","value":23.448444,"marketCap":10766826668},{"date":"2022-11-25","value":22.300248,"marketCap":10230997036},{"date":"2022-12-02","value":23.544557,"marketCap":10756745952},{"date":"2022-12-09","value":19.946223,"marketCap":9114750464},{"date":"2022-12-16","value":20.132914,"marketCap":9198525744},{"date":"2022-12-23","value":19.423015,"marketCap":8896934736},{"date":"2022-12-30","value":19.879606,"marketCap":9097995408},{"date":"2023-01-06","value":21.019861,"marketCap":9633841504},{"date":"2023-01-13","value":23.908551,"marketCap":10959753488},{"date":"2023-01-20","value":26.45134,"marketCap":12151395904},{"date":"2023-01-27","value":28.487691,"marketCap":13091282880},{"date":"2023-02-03","value":29.096153,"marketCap":13398528528},{"date":"2023-02-10","value":31.33962,"marketCap":14439516960},{"date":"2023-02-17","value":29.026375,"marketCap":13364948256},{"date":"2023-02-24","value":28.209934,"marketCap":12995565264},{"date":"2023-03-03","value":26.056677,"marketCap":12004947240},{"date":"2023-03-10","value":27.586084,"marketCap":12710132952},{"date":"2023-03-17","value":30.247032,"marketCap":13935812880},{"date":"2023-03-24","value":24.863691,"marketCap":16454333280},{"date":"2023-03-31","value":23.921097,"marketCap":15830803824},{"date":"2023-04-06","value":23.666466,"marketCap":15662211664},{"date":"2023-04-14","value":22.988182,"marketCap":15213291296},{"date":"2023-04-21","value":20.411364,"marketCap":13507916800},{"date":"2023-04-28","value":19.288616,"marketCap":12764981376},{"date":"2023-05-05","value":19.19118,"marketCap":12697441792},{"date":"2023-05-12","value":21.393404,"marketCap":14132691432},{"date":"2023-05-19","value":23.921662,"marketCap":15787415160},{"date":"2023-05-25","value":22.599234,"marketCap":14926283424},{"date":"2023-06-02","value":23.877164,"marketCap":15764389080},{"date":"2023-06-09","value":20.059947,"marketCap":13252067356},{"date":"2023-06-16","value":22.6167,"marketCap":14914938804},{"date":"2023-06-23","value":19.790924,"marketCap":13065418520},{"date":"2023-06-30","value":18.614986,"marketCap":12300568864},{"date":"2023-07-07","value":19.683192,"marketCap":12980158304},{"date":"2023-07-14","value":19.73487,"marketCap":13014137776},{"date":"2023-07-21","value":17.667425,"marketCap":11637969160},{"date":"2023-07-28","value":18.519547,"marketCap":12181640712},{"date":"2023-08-04","value":17.604942,"marketCap":11586999952},{"date":"2023-08-11","value":20.521241,"marketCap":11383391120},{"date":"2023-08-18","value":20.851635,"marketCap":11587272752},{"date":"2023-08-25","value":21.704315,"marketCap":12079986696},{"date":"2023-09-01","value":23.593888,"marketCap":13133375128},{"date":"2023-09-08","value":22.024403,"marketCap":12249888056},{"date":"2023-09-15","value":22.75764,"marketCap":12640661184},{"date":"2023-09-22","value":24.925591,"marketCap":13829970704},{"date":"2023-09-29","value":23.883639,"marketCap":13269296216},{"date":"2023-10-06","value":22.811128,"marketCap":12674999536},{"date":"2023-10-13","value":26.905303,"marketCap":14934751464},{"date":"2023-10-20","value":26.384849,"marketCap":14645910992},{"date":"2023-10-27","value":27.891314,"marketCap":15478451176},{"date":"2023-11-03","value":28.640348,"marketCap":15899963944},{"date":"2023-11-10","value":27.860589,"marketCap":15440329012},{"date":"2023-11-17","value":30.769451,"marketCap":17023516000},{"date":"2023-11-24","value":30.172247,"marketCap":16683045680},{"date":"2023-12-01","value":30.730761,"marketCap":17037976000},{"date":"2023-12-08","value":29.732283,"marketCap":16475722792},{"date":"2023-12-15","value":34.228882,"marketCap":18954748300},{"date":"2023-12-22","value":32.342677,"marketCap":17932469740},{"date":"2023-12-29","value":35.429489,"marketCap":19636267340},{"date":"2024-01-05","value":32.868773,"marketCap":18212527830},{"date":"2024-01-12","value":31.828837,"marketCap":17658048060},{"date":"2024-01-19","value":28.784045,"marketCap":15969017376},{"date":"2024-01-26","value":26.653855,"marketCap":14774753256},{"date":"2024-02-02","value":24.448626,"marketCap":13564684320},{"date":"2024-02-09","value":28.077694,"marketCap":15578058848},{"date":"2024-02-16","value":27.425563,"marketCap":15219746432},{"date":"2024-02-23","value":27.20175,"marketCap":15100308960},{"date":"2024-03-01","value":29.05855,"marketCap":16141121216},{"date":"2024-03-08","value":25.769027,"marketCap":14298371648},{"date":"2024-03-15","value":24.749668,"marketCap":13735309280},{"date":"2024-03-22","value":43.268092,"marketCap":15765746304},{"date":"2024-03-28","value":43.801509,"marketCap":15970496256},{"date":"2024-04-05","value":39.389906,"marketCap":14366621632},{"date":"2024-04-12","value":39.256909,"marketCap":14332580640},{"date":"2024-04-19","value":36.197842,"marketCap":13206449304},{"date":"2024-04-26","value":41.029223,"marketCap":14963896692},{"date":"2024-05-03","value":43.059536,"marketCap":15680525724},{"date":"2024-05-10","value":44.289566,"marketCap":16125873120},{"date":"2024-05-17","value":45.488067,"marketCap":16535419104},{"date":"2024-05-24","value":49.014612,"marketCap":17832314720},{"date":"2024-05-31","value":49.920412,"marketCap":18180093250},{"date":"2024-06-07","value":48.551018,"marketCap":17666772970},{"date":"2024-06-14","value":52.44366,"marketCap":19083376640},{"date":"2024-06-21","value":54.622245,"marketCap":19859408070},{"date":"2024-06-28","value":57.886592,"marketCap":21060408990},{"date":"2024-07-05","value":55.174081,"marketCap":20073872520},{"date":"2024-07-12","value":58.976932,"marketCap":21452620000},{"date":"2024-07-19","value":55.42277,"marketCap":20165462800},{"date":"2024-07-26","value":49.308126,"marketCap":17934390320},{"date":"2024-08-02","value":47.723271,"marketCap":17376622200},{"date":"2024-08-09","value":50.243982,"marketCap":18243460750},{"date":"2024-08-16","value":57.90449,"marketCap":20132195510},{"date":"2024-08-23","value":56.541675,"marketCap":19660011820},{"date":"2024-08-30","value":56.657571,"marketCap":19702937610},{"date":"2024-09-06","value":53.094989,"marketCap":18458089700},{"date":"2024-09-13","value":51.443347,"marketCap":17900471430},{"date":"2024-09-20","value":53.350918,"marketCap":18544373280},{"date":"2024-09-27","value":56.925114,"marketCap":19746323400},{"date":"2024-10-04","value":56.024132,"marketCap":19402909080},{"date":"2024-10-10","value":58.354341,"marketCap":20218989090},{"date":"2024-10-18","value":54.729983,"marketCap":18974083180},{"date":"2024-10-25","value":51.16174,"marketCap":17729177270},{"date":"2024-11-01","value":57.82438,"marketCap":20047277930},{"date":"2024-11-08","value":64.7786,"marketCap":22451234170},{"date":"2024-11-15","value":62.522436,"marketCap":21697471450},{"date":"2024-11-22","value":58.303565,"marketCap":20236651590},{"date":"2024-11-29","value":62.259221,"marketCap":21611540870},{"date":"2024-12-06","value":68.094529,"marketCap":23630909500},{"date":"2024-12-13","value":68.030167,"marketCap":23587944210},{"date":"2024-12-20","value":70.910799,"marketCap":24576145880},{"date":"2024-12-27","value":69.70895,"marketCap":24146492980},{"date":"2025-01-03","value":69.28597,"marketCap":24027753420},{"date":"2025-01-10","value":66.75762,"marketCap":23166543620},{"date":"2025-01-17","value":66.166585,"marketCap":22979969870},{"date":"2025-01-24","value":67.767787,"marketCap":23540456940},{"date":"2025-01-28","value":63.788187,"marketCap":22160796460},{"date":"2025-02-07","value":72.154155,"marketCap":25055009140},{"date":"2025-02-14","value":73.757632,"marketCap":25615620360},{"date":"2025-02-21","value":78.228277,"marketCap":27124958260},{"date":"2025-02-28","value":74.369673,"marketCap":25788116120},{"date":"2025-03-05","value":75.142915,"marketCap":26046859760}]},{"symbol":"00148","name":"KINGBOARD HLDG","items":[{"date":"2020-03-06","value":3.059494,"marketCap":23197812456},{"date":"2020-03-13","value":2.698182,"marketCap":20458261270},{"date":"2020-03-20","value":2.505871,"marketCap":19000113059},{"date":"2020-03-27","value":2.753544,"marketCap":20878031210},{"date":"2020-04-03","value":2.580205,"marketCap":19563734741},{"date":"2020-04-09","value":2.810269,"marketCap":21308130954},{"date":"2020-04-17","value":2.865601,"marketCap":21727669284},{"date":"2020-04-24","value":6.664775,"marketCap":20623621048},{"date":"2020-04-29","value":6.821762,"marketCap":21109402272},{"date":"2020-05-08","value":6.828897,"marketCap":21131483237},{"date":"2020-05-15","value":6.65764,"marketCap":20601540083},{"date":"2020-05-22","value":6.586282,"marketCap":20380730436},{"date":"2020-05-29","value":6.671911,"marketCap":20645702013},{"date":"2020-06-05","value":7.189252,"marketCap":22246571955},{"date":"2020-06-12","value":7.169464,"marketCap":22185339543},{"date":"2020-06-19","value":7.47265,"marketCap":23123525544},{"date":"2020-06-26","value":7.508319,"marketCap":23233900367},{"date":"2020-07-03","value":7.740167,"marketCap":23951336721},{"date":"2020-07-10","value":8.275202,"marketCap":25606959075},{"date":"2020-07-17","value":7.847174,"marketCap":24282461192},{"date":"2020-07-24","value":7.972016,"marketCap":24668773074},{"date":"2020-07-31","value":8.079023,"marketCap":24999897545},{"date":"2020-08-07","value":8.132526,"marketCap":25165459780},{"date":"2020-08-14","value":8.18603,"marketCap":25331022016},{"date":"2020-08-21","value":8.043354,"marketCap":24889522721},{"date":"2020-08-28","value":8.542719,"marketCap":26434770252},{"date":"2020-09-04","value":9.345271,"marketCap":28918203783},{"date":"2020-09-11","value":9.273933,"marketCap":28697454136},{"date":"2020-09-18","value":11.37299,"marketCap":30843400784},{"date":"2020-09-25","value":10.883829,"marketCap":29516802901},{"date":"2020-09-30","value":10.394668,"marketCap":28190205018},{"date":"2020-10-09","value":10.557722,"marketCap":28632404312},{"date":"2020-10-16","value":11.087646,"marketCap":30069552019},{"date":"2020-10-23","value":11.087646,"marketCap":30069552019},{"date":"2020-10-30","value":10.680012,"marketCap":28964053783},{"date":"2020-11-06","value":11.247647,"marketCap":30503471313},{"date":"2020-11-13","value":10.592671,"marketCap":28727185136},{"date":"2020-11-20","value":11.34638,"marketCap":30771234847},{"date":"2020-11-27","value":12.263053,"marketCap":33257241253},{"date":"2020-12-04","value":11.906074,"marketCap":32289118691},{"date":"2020-12-11","value":12.089558,"marketCap":32786724972},{"date":"2020-12-18","value":12.252655,"marketCap":33229041666},{"date":"2020-12-24","value":12.273042,"marketCap":33284331253},{"date":"2020-12-31","value":13.333172,"marketCap":36159389767},{"date":"2021-01-08","value":14.474851,"marketCap":39255606628},{"date":"2021-01-15","value":13.598205,"marketCap":36878154395},{"date":"2021-01-22","value":13.394334,"marketCap":36325258527},{"date":"2021-01-29","value":12.945817,"marketCap":35108887618},{"date":"2021-02-05","value":13.475882,"marketCap":36546416874},{"date":"2021-02-11","value":14.393302,"marketCap":39034448280},{"date":"2021-02-19","value":14.76027,"marketCap":40029660843},{"date":"2021-02-26","value":14.597173,"marketCap":39587344148},{"date":"2021-03-05","value":15.249561,"marketCap":41356610926},{"date":"2021-03-12","value":15.025303,"marketCap":40748425471},{"date":"2021-03-19","value":15.331109,"marketCap":41577769273},{"date":"2021-03-26","value":9.0055,"marketCap":42351823488},{"date":"2021-04-01","value":10.251692,"marketCap":48212519689},{"date":"2021-04-09","value":10.924857,"marketCap":51378336550},{"date":"2021-04-16","value":10.995492,"marketCap":51710524071},{"date":"2021-04-23","value":10.136101,"marketCap":47668909234},{"date":"2021-04-30","value":10.830677,"marketCap":50935419856},{"date":"2021-05-07","value":10.395096,"marketCap":48886930144},{"date":"2021-05-14","value":10.371551,"marketCap":48776200970},{"date":"2021-05-21","value":10.477503,"marketCap":49274482252},{"date":"2021-05-28","value":10.100784,"marketCap":47502815474},{"date":"2021-06-04","value":10.255928,"marketCap":48232440516},{"date":"2021-06-10","value":10.067313,"marketCap":47345407127},{"date":"2021-06-18","value":10.02016,"marketCap":47123648780},{"date":"2021-06-25","value":10.255928,"marketCap":48232440516},{"date":"2021-06-30","value":10.161621,"marketCap":47788923821},{"date":"2021-07-09","value":9.41895,"marketCap":44296229853},{"date":"2021-07-16","value":10.291293,"marketCap":48398759276},{"date":"2021-07-23","value":9.725449,"marketCap":45737659110},{"date":"2021-07-30","value":9.595776,"marketCap":45127823655},{"date":"2021-08-06","value":9.312854,"marketCap":43797273572},{"date":"2021-08-13","value":8.97099,"marketCap":42189525554},{"date":"2021-08-20","value":8.322627,"marketCap":39140348280},{"date":"2021-08-27","value":8.888471,"marketCap":41801448447},{"date":"2021-09-03","value":4.712615,"marketCap":41025294232},{"date":"2021-09-10","value":4.941877,"marketCap":43021119356},{"date":"2021-09-17","value":4.604352,"marketCap":40082821256},{"date":"2021-09-24","value":4.349616,"marketCap":37865237784},{"date":"2021-09-30","value":4.489721,"marketCap":39084908694},{"date":"2021-10-08","value":4.489721,"marketCap":39084908694},{"date":"2021-10-15","value":4.489721,"marketCap":39084908694},{"date":"2021-10-22","value":4.502457,"marketCap":39195787867},{"date":"2021-10-29","value":4.336879,"marketCap":37754358610},{"date":"2021-11-05","value":4.266827,"marketCap":37144523156},{"date":"2021-11-12","value":4.502457,"marketCap":39195787867},{"date":"2021-11-19","value":4.820877,"marketCap":41967767207},{"date":"2021-11-26","value":5.190244,"marketCap":45183263242},{"date":"2021-12-03","value":4.910035,"marketCap":42743921422},{"date":"2021-12-10","value":4.903667,"marketCap":42688481836},{"date":"2021-12-17","value":4.636194,"marketCap":40360019190},{"date":"2021-12-24","value":4.706246,"marketCap":40969854645},{"date":"2021-12-31","value":4.833614,"marketCap":42078646381},{"date":"2022-01-07","value":4.661667,"marketCap":40581777537},{"date":"2022-01-14","value":4.897298,"marketCap":42633042249},{"date":"2022-01-21","value":5.062877,"marketCap":44074471506},{"date":"2022-01-28","value":4.750825,"marketCap":41357931752},{"date":"2022-02-04","value":4.973719,"marketCap":43298317290},{"date":"2022-02-11","value":5.031035,"marketCap":43797273572},{"date":"2022-02-18","value":4.986456,"marketCap":43409196464},{"date":"2022-02-25","value":4.712615,"marketCap":41025294232},{"date":"2022-03-04","value":4.502457,"marketCap":39195787867},{"date":"2022-03-11","value":4.317774,"marketCap":37588039850},{"date":"2022-03-18","value":4.916403,"marketCap":42799361009},{"date":"2022-03-25","value":3.919543,"marketCap":42244965141},{"date":"2022-04-01","value":3.950406,"marketCap":42577602662},{"date":"2022-04-08","value":3.775518,"marketCap":40692656711},{"date":"2022-04-14","value":3.765231,"marketCap":40581777537},{"date":"2022-04-22","value":3.718937,"marketCap":40082821256},{"date":"2022-04-29","value":3.672643,"marketCap":39583864975},{"date":"2022-05-06","value":3.605774,"marketCap":38863150346},{"date":"2022-05-13","value":3.544049,"marketCap":38197875305},{"date":"2022-05-20","value":3.538905,"marketCap":38142435718},{"date":"2022-05-27","value":3.703506,"marketCap":39916502496},{"date":"2022-06-02","value":3.934975,"marketCap":42411283902},{"date":"2022-06-10","value":4.006987,"marketCap":43187438117},{"date":"2022-06-17","value":3.27143,"marketCap":35259577204},{"date":"2022-06-24","value":3.06568,"marketCap":33041993732},{"date":"2022-06-30","value":3.055392,"marketCap":32931114559},{"date":"2022-07-08","value":3.014242,"marketCap":32487597864},{"date":"2022-07-15","value":2.952517,"marketCap":31822322823},{"date":"2022-07-22","value":2.541016,"marketCap":27387155879},{"date":"2022-07-29","value":2.360985,"marketCap":25446770341},{"date":"2022-08-05","value":2.355841,"marketCap":25391330754},{"date":"2022-09-09","value":3.527265,"marketCap":28662266375},{"date":"2022-09-15","value":3.499974,"marketCap":28440508028},{"date":"2022-09-23","value":3.240717,"marketCap":26333803730},{"date":"2022-09-30","value":3.029218,"marketCap":24615176539},{"date":"2022-10-07","value":3.145201,"marketCap":25557649514},{"date":"2022-10-14","value":3.070153,"marketCap":24947814060},{"date":"2022-10-21","value":3.117911,"marketCap":25335891167},{"date":"2022-10-28","value":2.749493,"marketCap":22342153480},{"date":"2022-11-04","value":3.029218,"marketCap":24615176539},{"date":"2022-11-11","value":3.165669,"marketCap":25723968275},{"date":"2022-11-18","value":3.254362,"marketCap":26444682903},{"date":"2022-11-25","value":3.206604,"marketCap":26056605796},{"date":"2022-12-02","value":3.445394,"marketCap":27996991334},{"date":"2022-12-09","value":3.59549,"marketCap":29216662243},{"date":"2022-12-16","value":3.54091,"marketCap":28773145549},{"date":"2022-12-23","value":3.404458,"marketCap":27664353813},{"date":"2022-12-30","value":3.390813,"marketCap":27553474639},{"date":"2023-01-06","value":3.615958,"marketCap":29382981004},{"date":"2023-01-13","value":4.038957,"marketCap":32820235385},{"date":"2023-01-20","value":4.223166,"marketCap":34317104229},{"date":"2023-01-27","value":4.325504,"marketCap":35148698031},{"date":"2023-02-03","value":4.455133,"marketCap":36202050180},{"date":"2023-02-10","value":4.36644,"marketCap":35481335552},{"date":"2023-02-17","value":4.10036,"marketCap":33319191666},{"date":"2023-02-24","value":3.916151,"marketCap":31822322823},{"date":"2023-03-03","value":4.079892,"marketCap":33152872906},{"date":"2023-03-10","value":3.902506,"marketCap":31711443649},{"date":"2023-03-17","value":3.779699,"marketCap":30713531087},{"date":"2023-03-24","value":3.745587,"marketCap":30436333153},{"date":"2023-03-30","value":7.401611,"marketCap":27054518358},{"date":"2023-04-06","value":7.067932,"marketCap":25834847448},{"date":"2023-04-14","value":7.295441,"marketCap":26666441250},{"date":"2023-04-19","value":7.158936,"marketCap":26167484969},{"date":"2023-04-28","value":7.263403,"marketCap":26549335077},{"date":"2023-05-05","value":7.23164,"marketCap":26433234903},{"date":"2023-05-12","value":7.019391,"marketCap":25657416688},{"date":"2023-05-19","value":7.019391,"marketCap":25657416688},{"date":"2023-05-25","value":6.867784,"marketCap":25103260820},{"date":"2023-06-02","value":6.488767,"marketCap":23717871150},{"date":"2023-06-09","value":6.594892,"marketCap":24105780258},{"date":"2023-06-16","value":6.488767,"marketCap":23717871150},{"date":"2023-06-23","value":6.246196,"marketCap":22831221761},{"date":"2023-06-30","value":6.473606,"marketCap":23662455563},{"date":"2023-07-07","value":6.503928,"marketCap":23773286737},{"date":"2023-07-14","value":6.488767,"marketCap":23717871150},{"date":"2023-07-21","value":6.170393,"marketCap":22554143827},{"date":"2023-07-28","value":6.519088,"marketCap":23828702324},{"date":"2023-08-04","value":6.640374,"marketCap":24272027018},{"date":"2023-08-11","value":6.185554,"marketCap":22609559414},{"date":"2023-08-18","value":5.609448,"marketCap":20503767116},{"date":"2023-08-25","value":5.233464,"marketCap":19129460563},{"date":"2023-09-01","value":7.486282,"marketCap":19727948900},{"date":"2023-09-08","value":7.789098,"marketCap":20525933350},{"date":"2023-09-15","value":7.822745,"marketCap":20614598289},{"date":"2023-09-22","value":7.982564,"marketCap":21035756749},{"date":"2023-09-29","value":7.393755,"marketCap":19484120318},{"date":"2023-10-06","value":7.393755,"marketCap":19484120318},{"date":"2023-10-13","value":7.755452,"marketCap":20437268411},{"date":"2023-10-20","value":7.932095,"marketCap":20902759340},{"date":"2023-10-27","value":7.915272,"marketCap":20858426871},{"date":"2023-11-03","value":8.184441,"marketCap":21567746382},{"date":"2023-11-10","value":7.730218,"marketCap":20370769707},{"date":"2023-11-17","value":8.058268,"marketCap":21235252861},{"date":"2023-11-24","value":8.192853,"marketCap":21589912617},{"date":"2023-12-01","value":7.915272,"marketCap":20858426871},{"date":"2023-12-08","value":7.477871,"marketCap":19705782666},{"date":"2023-12-15","value":7.856391,"marketCap":20703263228},{"date":"2023-12-22","value":7.662925,"marketCap":20193439829},{"date":"2023-12-29","value":7.856391,"marketCap":20703263228},{"date":"2024-01-05","value":7.334875,"marketCap":19328956675},{"date":"2024-01-12","value":7.444225,"marketCap":19617117727},{"date":"2024-01-19","value":6.535777,"marketCap":17223164377},{"date":"2024-01-26","value":6.275019,"marketCap":16536011101},{"date":"2024-02-02","value":6.014261,"marketCap":15848857824},{"date":"2024-02-09","value":6.28343,"marketCap":16558177335},{"date":"2024-02-16","value":6.813358,"marketCap":17954650123},{"date":"2024-02-23","value":6.544189,"marketCap":17245330612},{"date":"2024-03-01","value":6.342311,"marketCap":16713340978},{"date":"2024-03-08","value":6.275019,"marketCap":16536011101},{"date":"2024-03-15","value":6.401192,"marketCap":16868504621},{"date":"2024-03-22","value":9.036387,"marketCap":18641803399},{"date":"2024-03-28","value":8.57436,"marketCap":17688655306},{"date":"2024-04-05","value":8.445422,"marketCap":17422660489},{"date":"2024-04-12","value":8.327229,"marketCap":17178831908},{"date":"2024-04-19","value":7.908181,"marketCap":16314348753},{"date":"2024-04-26","value":8.617339,"marketCap":17777320245},{"date":"2024-05-03","value":9.842247,"marketCap":20304271003},{"date":"2024-05-10","value":10.497681,"marketCap":21656411321},{"date":"2024-05-17","value":10.959708,"marketCap":22609559414},{"date":"2024-05-24","value":10.282785,"marketCap":21213086627},{"date":"2024-05-31","value":10.196826,"marketCap":21035756749},{"date":"2024-06-07","value":10.218316,"marketCap":21080089218},{"date":"2024-06-14","value":10.85226,"marketCap":22387897067},{"date":"2024-06-21","value":10.615874,"marketCap":21900239903},{"date":"2024-06-28","value":9.874482,"marketCap":20370769707},{"date":"2024-07-05","value":9.627351,"marketCap":19860946309},{"date":"2024-07-12","value":9.917461,"marketCap":20459434646},{"date":"2024-07-19","value":9.165324,"marketCap":18907798216},{"date":"2024-07-26","value":8.563615,"marketCap":17666489071},{"date":"2024-08-02","value":8.337974,"marketCap":17200998142},{"date":"2024-08-09","value":8.370208,"marketCap":17267496846},{"date":"2024-08-16","value":8.273505,"marketCap":17068000734},{"date":"2024-08-23","value":8.359463,"marketCap":17245330612},{"date":"2024-08-30","value":8.082483,"marketCap":17622156602},{"date":"2024-09-06","value":7.838483,"marketCap":17090166969},{"date":"2024-09-13","value":7.716484,"marketCap":16824172152},{"date":"2024-09-20","value":8.184149,"marketCap":17843818949},{"date":"2024-09-27","value":9.526146,"marketCap":20769761932},{"date":"2024-10-04","value":11.361226,"marketCap":24770767299},{"date":"2024-10-10","value":10.166645,"marketCap":22166234720},{"date":"2024-10-18","value":9.709146,"marketCap":21168754157},{"date":"2024-10-25","value":9.759979,"marketCap":21279585331},{"date":"2024-11-01","value":9.57698,"marketCap":20880593106},{"date":"2024-11-08","value":9.902312,"marketCap":21589912617},{"date":"2024-11-15","value":9.404147,"marketCap":20503767116},{"date":"2024-11-22","value":9.33298,"marketCap":20348603472},{"date":"2024-11-29","value":9.495647,"marketCap":20703263228},{"date":"2024-12-06","value":9.66848,"marketCap":21080089218},{"date":"2024-12-13","value":9.33298,"marketCap":20348603472},{"date":"2024-12-20","value":9.180481,"marketCap":20016109952},{"date":"2024-12-27","value":9.57698,"marketCap":20880593106},{"date":"2025-01-03","value":9.190647,"marketCap":20038276186},{"date":"2025-01-10","value":9.729479,"marketCap":21213086627},{"date":"2025-01-17","value":10.105645,"marketCap":22033237311},{"date":"2025-01-24","value":10.420811,"marketCap":22720390588},{"date":"2025-01-28","value":10.064979,"marketCap":21944572372},{"date":"2025-02-07","value":10.446228,"marketCap":22775806174},{"date":"2025-02-14","value":10.344561,"marketCap":22554143827},{"date":"2025-02-21","value":11.920391,"marketCap":25989910209},{"date":"2025-02-28","value":11.157893,"marketCap":24327442605},{"date":"2025-03-05","value":11.284976,"marketCap":24604520539}]}],"industryCompare":{"bkCode":"BK1170","name":"Electronic Components","current":40.503987,"rank":21,"totalCount":22,"items":[{"symbol":"00040","name":"GOLD PEAK","value":-1.56703,"marketCap":540130314},{"symbol":"00732","name":"TRULY INT'L","value":13.304706,"marketCap":3583915353},{"symbol":"00259","name":"YEEBO (INT'L H)","value":11.458851,"marketCap":1745274740},{"symbol":"00567","name":"DAISHOMICROLINE","value":-12.086149,"marketCap":137129443},{"symbol":"00148","name":"KINGBOARD HLDG","value":11.03081,"marketCap":24050364671},{"symbol":"00894","name":"MAN YUE TECH","value":7.176055,"marketCap":159308423},{"symbol":"00675","name":"K & P INT'L","value":-8.995699,"marketCap":114812064},{"symbol":"00889","name":"DATRONIX HOLD","value":-3.286979,"marketCap":83200000},{"symbol":"00698","name":"TONGDA GROUP","value":-0.630039,"marketCap":778848611},{"symbol":"02323","name":"RENCO HOLDINGS","value":-0.254457,"marketCap":50312000},{"symbol":"08249","name":"RUIYUAN IC TECH","value":-57.901226831710545,"marketCap":72500000},{"symbol":"00438","name":"IRICO NEWENERGY","value":-5.8446258849562085,"marketCap":495465016},{"symbol":"00515","name":"CHINASILVER TEC","value":-1.371643,"marketCap":72531097},{"symbol":"01888","name":"KB LAMINATES","value":21.452403,"marketCap":26020800000},{"symbol":"01991","name":"TA YANG GROUP","value":-1.36014,"marketCap":116898563},{"symbol":"02382","name":"SUNNY OPTICAL","value":50.84029132214293,"marketCap":94522534873},{"symbol":"00117","name":"TIANLI HOLDINGS","value":-0.570482387126063,"marketCap":128841750},{"symbol":"01415","name":"COWELL","value":74.1476448082089,"marketCap":25701868240},{"symbol":"02078","name":"PANASIALUM","value":4.110936,"marketCap":138000000},{"symbol":"06088","name":"FIT HON TENG","value":15.460865247059067,"marketCap":20483726313},{"symbol":"02363","name":"TONGDA HONG TAI","value":-3.768261,"marketCap":49013777},{"symbol":"08375","name":"VERTICAL INT'L","value":-185.13089,"marketCap":1272960000}]}}}}