window.pageData = {"stock":{"_id":1000000000000393,"stockCode":"00393","exchange":"hk","market":"h","stockType":"company","followedNum":15,"ipoDate":"1996-09-16T16:00:00.000Z","areaCode":"hk","blackenedNum":4,"fsTableType":"non_financial","tickerId":393,"name":"旭日企业","currency":"HKD","activeHkexNewsStockId":790,"hkexNewsStockIds":[790],"listingStatus":"normally_listed","companyName":"旭日企業有限公司","pinyin":"xrqy","sharesPerLot":4000,"memoNum":2,"sharesChangeDate":"2026-05-20T16:00:00.000Z","industry":{"_id":1002000017602020,"tickerId":17602020,"areaCode":"hk","stockCode":"H602020","exchange":"hk","stockType":"industry","source":"hsi","name":"楼宇建造","priceMetrics":{"pe_ttm":{"mcw":121.20640437382728},"pb":{"mcw":1.240285576741792},"ps_ttm":{"mcw":0.539854905396827},"dyr":{"mcw":0.04087101270802665}}},"industryGroup":{"hsi":[{"_id":1002000000001760,"tickerId":1760,"stockCode":"H60","exchange":"hk","stockType":"industry","source":"hsi","name":"地产建筑业"},{"_id":1002000000176020,"tickerId":176020,"stockCode":"H6020","exchange":"hk","stockType":"industry","source":"hsi","name":"建筑"},{"_id":1002000017602020,"tickerId":17602020,"stockCode":"H602020","exchange":"hk","stockType":"industry","source":"hsi","name":"楼宇建造"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.glorisun.com"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000000393,"type":"tr_dri","cagr_p_r_fs":0.041180676268428806,"cagr_p_r_fys":-0.01418439716311981,"cagr_p_r_y1":0.1559979838709682,"cagr_p_r_y10":0.11273713549803044,"cagr_p_r_y20":0.023168673175153698,"cagr_p_r_y3":0.3322947345688487,"cagr_p_r_y5":0.19998333153076642,"p_r_fs":1.8258864745072372,"cagr_p_r_d30":-0.014184397163120477,"cagr_p_r_d60":0.037313432835821114,"cagr_p_r_d90":0.007246376811594235,"last_data_date":"2026-05-21T16:00:00.000Z","period_date":"1996-09-16T16:00:00.000Z","cagr_p_r_d14":-1.1102230246251565e-16,"cagr_p_r_d7":-0.0071428571428571175}},"priceMetrics":{"pe_ttm":27.73491539853144,"pb":0.698008649950838,"dyr":0.07051741007194245,"mc":2084999999.9999998,"mc_om":2084999999.9999998,"sp":1.39,"spc":0,"ta":310600,"to_r":0.00014933333333333332},"staticDividendYieldRatio":0.07051741007194245},"dateFlag":"day","priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000000393,"tv":224000,"lxr_fc_rights":1.39},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000000393,"tv":304000,"lxr_fc_rights":1.39},{"stockId":1000000000000393,"date":"2026-05-19T16:00:00.000Z","tv":172000,"lxr_fc_rights":1.39},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000000393,"tv":396000,"lxr_fc_rights":1.4},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000000393,"tv":100000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-05-14T16:00:00.000Z","tv":272000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-05-13T16:00:00.000Z","tv":96000,"lxr_fc_rights":1.41},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000000393,"tv":648000,"lxr_fc_rights":1.42},{"stockId":1000000000000393,"date":"2026-05-11T16:00:00.000Z","tv":176000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-05-10T16:00:00.000Z","tv":185000,"lxr_fc_rights":1.4},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000000393,"tv":216000,"lxr_fc_rights":1.39},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000000393,"tv":584000,"lxr_fc_rights":1.41},{"stockId":1000000000000393,"date":"2026-05-05T16:00:00.000Z","tv":280000,"lxr_fc_rights":1.4},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000000000393,"tv":268000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-05-03T16:00:00.000Z","tv":124000,"lxr_fc_rights":1.4},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000000393,"tv":204000,"lxr_fc_rights":1.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.4},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000000000393,"tv":196000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-04-26T16:00:00.000Z","tv":72000,"lxr_fc_rights":1.41},{"stockId":1000000000000393,"date":"2026-04-23T16:00:00.000Z","tv":88000,"lxr_fc_rights":1.41},{"stockId":1000000000000393,"date":"2026-04-22T16:00:00.000Z","tv":112000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-04-21T16:00:00.000Z","tv":108000,"lxr_fc_rights":1.41},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000000393,"tv":112000,"lxr_fc_rights":1.41},{"stockId":1000000000000393,"date":"2026-04-19T16:00:00.000Z","tv":208000,"lxr_fc_rights":1.41},{"stockId":1000000000000393,"date":"2026-04-16T16:00:00.000Z","tv":108000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-04-15T16:00:00.000Z","tv":80000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-04-14T16:00:00.000Z","tv":60000,"lxr_fc_rights":1.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000000393,"tv":144000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-04-12T16:00:00.000Z","tv":68000,"lxr_fc_rights":1.39},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000000393,"tv":188000,"lxr_fc_rights":1.39},{"stockId":1000000000000393,"date":"2026-04-08T16:00:00.000Z","tv":48000,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-04-07T16:00:00.000Z","tv":164000,"lxr_fc_rights":1.4},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000000393,"tv":40000,"lxr_fc_rights":1.39},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000000393,"tv":56000,"lxr_fc_rights":1.39},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000000393,"tv":90000,"lxr_fc_rights":1.39},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-03-26T16:00:00.000Z","tv":176000,"lxr_fc_rights":1.39},{"stockId":1000000000000393,"date":"2026-03-25T16:00:00.000Z","tv":44000,"lxr_fc_rights":1.38},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000000393,"tv":8000,"lxr_fc_rights":1.37},{"stockId":1000000000000393,"date":"2026-03-23T16:00:00.000Z","tv":246000,"lxr_fc_rights":1.37},{"stockId":1000000000000393,"date":"2026-03-22T16:00:00.000Z","tv":380000,"lxr_fc_rights":1.34},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-03-18T16:00:00.000Z","tv":52000,"lxr_fc_rights":1.38},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000000393,"tv":28000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-03-16T16:00:00.000Z","tv":48000,"lxr_fc_rights":1.38},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000000393,"tv":16000,"lxr_fc_rights":1.38},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000000393,"tv":1208,"lxr_fc_rights":1.38},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000000393,"tv":132000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-03-10T16:00:00.000Z","tv":80000,"lxr_fc_rights":1.37},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000000393,"tv":44000,"lxr_fc_rights":1.37},{"stockId":1000000000000393,"date":"2026-03-08T16:00:00.000Z","tv":106000,"lxr_fc_rights":1.36},{"stockId":1000000000000393,"date":"2026-03-05T16:00:00.000Z","tv":88000,"lxr_fc_rights":1.37},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000000393,"tv":184000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-03-03T16:00:00.000Z","tv":132000,"lxr_fc_rights":1.38},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":1.38},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000000393,"tv":16000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-02-26T16:00:00.000Z","tv":48000,"lxr_fc_rights":1.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000000393,"tv":116000,"lxr_fc_rights":1.37},{"stockId":1000000000000393,"date":"2026-02-24T16:00:00.000Z","tv":12000,"lxr_fc_rights":1.37},{"stockId":1000000000000393,"date":"2026-02-23T16:00:00.000Z","tv":4000,"lxr_fc_rights":1.37},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":1.38},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000000000393,"tv":4000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-02-15T16:00:00.000Z","tv":52000,"lxr_fc_rights":1.39},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000000393,"tv":146000,"lxr_fc_rights":1.39},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000000393,"tv":92000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-02-10T16:00:00.000Z","tv":36000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-02-09T16:00:00.000Z","tv":48000,"lxr_fc_rights":1.39},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000000393,"tv":196000,"lxr_fc_rights":1.39},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000000393,"tv":88000,"lxr_fc_rights":1.36},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000000393,"tv":4000,"lxr_fc_rights":1.36},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000000393,"tv":52000,"lxr_fc_rights":1.36},{"stockId":1000000000000393,"date":"2026-02-02T16:00:00.000Z","tv":68000,"lxr_fc_rights":1.35},{"stockId":1000000000000393,"date":"2026-02-01T16:00:00.000Z","tv":696000,"lxr_fc_rights":1.33},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000000393,"tv":540000,"lxr_fc_rights":1.37},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000000393,"tv":36000,"lxr_fc_rights":1.37},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000000393,"tv":36000,"lxr_fc_rights":1.37},{"stockId":1000000000000393,"date":"2026-01-26T16:00:00.000Z","tv":4000,"lxr_fc_rights":1.38},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000000393,"tv":240000,"lxr_fc_rights":1.38},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000000393,"tv":539000,"lxr_fc_rights":1.38},{"stockId":1000000000000393,"date":"2026-01-21T16:00:00.000Z","tv":480000,"lxr_fc_rights":1.39},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000000393,"tv":212000,"lxr_fc_rights":1.39},{"stockId":1000000000000393,"date":"2026-01-19T16:00:00.000Z","tv":716000,"lxr_fc_rights":1.38},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000000393,"tv":108444,"lxr_fc_rights":1.39},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.39},{"stockId":1000000000000393,"date":"2026-01-14T16:00:00.000Z","tv":164000,"lxr_fc_rights":1.4},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.4},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000000393,"tv":111710,"lxr_fc_rights":1.4},{"stockId":1000000000000393,"date":"2026-01-11T16:00:00.000Z","tv":444000,"lxr_fc_rights":1.4},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000000393,"tv":76000,"lxr_fc_rights":1.39},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000000393,"tv":496000,"lxr_fc_rights":1.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000000393,"tv":84000,"lxr_fc_rights":1.4},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000000393,"tv":496000,"lxr_fc_rights":1.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000000393,"tv":88000,"lxr_fc_rights":1.41},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000000393,"tv":128000,"lxr_fc_rights":1.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000000393,"tv":84000,"lxr_fc_rights":1.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000000393,"tv":68203,"lxr_fc_rights":1.4},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000000393,"tv":88000,"lxr_fc_rights":1.4},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000000393,"tv":116000,"lxr_fc_rights":1.4},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000000393,"tv":112000,"lxr_fc_rights":1.4},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000000393,"tv":212000,"lxr_fc_rights":1.4},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000000393,"tv":68000,"lxr_fc_rights":1.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000000393,"tv":76000,"lxr_fc_rights":1.41},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000000393,"tv":402000,"lxr_fc_rights":1.4},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000000393,"tv":130000,"lxr_fc_rights":1.39},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000000393,"tv":140000,"lxr_fc_rights":1.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.41},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000000393,"tv":88000,"lxr_fc_rights":1.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000000393,"tv":152000,"lxr_fc_rights":1.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":1.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000000393,"tv":92000,"lxr_fc_rights":1.4},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.41},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000000393,"tv":396000,"lxr_fc_rights":1.41},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000000393,"tv":156000,"lxr_fc_rights":1.4},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000000393,"tv":76000,"lxr_fc_rights":1.38},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":1.38},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000000393,"tv":217750,"lxr_fc_rights":1.37},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000000393,"tv":80000,"lxr_fc_rights":1.36},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.36},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000000393,"tv":180000,"lxr_fc_rights":1.36},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000000393,"tv":168000,"lxr_fc_rights":1.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000000393,"tv":144000,"lxr_fc_rights":1.35},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000000393,"tv":184000,"lxr_fc_rights":1.37},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":1.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000000393,"tv":52000,"lxr_fc_rights":1.36},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000000393,"tv":120000,"lxr_fc_rights":1.36},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000000393,"tv":64000,"lxr_fc_rights":1.35},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000000393,"tv":240000,"lxr_fc_rights":1.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000000393,"tv":90000,"lxr_fc_rights":1.35},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":1.35},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":1.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000000393,"tv":108000,"lxr_fc_rights":1.35},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":1.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000000393,"tv":148000,"lxr_fc_rights":1.35},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000000393,"tv":178000,"lxr_fc_rights":1.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000000393,"tv":256000,"lxr_fc_rights":1.33},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000000393,"tv":336000,"lxr_fc_rights":1.34},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000000393,"tv":200000,"lxr_fc_rights":1.34},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000000393,"tv":244000,"lxr_fc_rights":1.34},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000000393,"tv":440000,"lxr_fc_rights":1.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000000393,"tv":600000,"lxr_fc_rights":1.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000000393,"tv":80000,"lxr_fc_rights":1.31},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000000393,"tv":80000,"lxr_fc_rights":1.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000000393,"tv":80000,"lxr_fc_rights":1.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000000393,"tv":161000,"lxr_fc_rights":1.32},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000000393,"tv":200000,"lxr_fc_rights":1.3},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000000393,"tv":32000,"lxr_fc_rights":1.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000000393,"tv":152000,"lxr_fc_rights":1.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000000393,"tv":188000,"lxr_fc_rights":1.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000000393,"tv":200000,"lxr_fc_rights":1.31},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000000393,"tv":165000,"lxr_fc_rights":1.31},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000000393,"tv":176000,"lxr_fc_rights":1.31},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":1.3},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.3},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000000393,"tv":28000,"lxr_fc_rights":1.29},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000000393,"tv":92000,"lxr_fc_rights":1.28},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000000393,"tv":644000,"lxr_fc_rights":1.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":1.3},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000000393,"tv":68000,"lxr_fc_rights":1.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000000393,"tv":28000,"lxr_fc_rights":1.3},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000000393,"tv":44000,"lxr_fc_rights":1.3},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000000393,"tv":8000,"lxr_fc_rights":1.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000000393,"tv":32000,"lxr_fc_rights":1.29},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000000393,"tv":56000,"lxr_fc_rights":1.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000000393,"tv":104000,"lxr_fc_rights":1.27},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000000393,"tv":16000,"lxr_fc_rights":1.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000000393,"tv":56000,"lxr_fc_rights":1.29},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":1.29},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000000393,"tv":42000,"lxr_fc_rights":1.28},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000000393,"tv":24000,"lxr_fc_rights":1.29},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000000393,"tv":180000,"lxr_fc_rights":1.28},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000000393,"tv":104000,"lxr_fc_rights":1.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000000393,"tv":164000,"lxr_fc_rights":1.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000000393,"tv":64000,"lxr_fc_rights":1.29},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000000393,"tv":8000,"lxr_fc_rights":1.3},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000000393,"tv":144000,"lxr_fc_rights":1.3},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000000393,"tv":120000,"lxr_fc_rights":1.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000000393,"tv":260000,"lxr_fc_rights":1.29},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000000393,"tv":92000,"lxr_fc_rights":1.29},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000000393,"tv":216000,"lxr_fc_rights":1.29},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.29},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.29},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":1.28},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000000393,"tv":212000,"lxr_fc_rights":1.28},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000000393,"tv":220000,"lxr_fc_rights":1.29},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000000393,"tv":71000,"lxr_fc_rights":1.3},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000000393,"tv":160000,"lxr_fc_rights":1.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000000393,"tv":88000,"lxr_fc_rights":1.29},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000000393,"tv":20000,"lxr_fc_rights":1.3},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000000393,"tv":128300,"lxr_fc_rights":1.29},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000000393,"tv":332000,"lxr_fc_rights":1.29},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000000393,"tv":128000,"lxr_fc_rights":1.29},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000000393,"tv":8000,"lxr_fc_rights":1.28},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":1.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000000393,"tv":64000,"lxr_fc_rights":1.27},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000000393,"tv":164000,"lxr_fc_rights":1.28},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000000393,"tv":32000,"lxr_fc_rights":1.29},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000000393,"tv":140000,"lxr_fc_rights":1.28},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":1.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000000393,"tv":24000,"lxr_fc_rights":1.3},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000000393,"tv":10000,"lxr_fc_rights":1.3},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.29},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000000393,"tv":46000,"lxr_fc_rights":1.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":1.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000000393,"tv":104000,"lxr_fc_rights":1.3},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000000393,"tv":292000,"lxr_fc_rights":1.3},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.29},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000000393,"tv":44000,"lxr_fc_rights":1.3},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000000393,"tv":426000,"lxr_fc_rights":1.29},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000000393,"tv":90000,"lxr_fc_rights":1.31},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000000393,"tv":332000,"lxr_fc_rights":1.33},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000000393,"tv":240000,"lxr_fc_rights":1.31},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000000393,"tv":848000,"lxr_fc_rights":1.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000000393,"tv":186000,"lxr_fc_rights":1.28},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000000393,"tv":128000,"lxr_fc_rights":1.26},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000000393,"tv":224000,"lxr_fc_rights":1.26},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000000393,"tv":262000,"lxr_fc_rights":1.26},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000000393,"tv":212000,"lxr_fc_rights":1.25},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000000393,"tv":140000,"lxr_fc_rights":1.26},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000000393,"tv":388000,"lxr_fc_rights":1.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000000393,"tv":422000,"lxr_fc_rights":1.26},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000000393,"tv":240000,"lxr_fc_rights":1.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000000393,"tv":298000,"lxr_fc_rights":1.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000000393,"tv":384000,"lxr_fc_rights":1.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000000393,"tv":80000,"lxr_fc_rights":1.24},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000000393,"tv":236000,"lxr_fc_rights":1.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000000393,"tv":52000,"lxr_fc_rights":1.25},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000000393,"tv":244000,"lxr_fc_rights":1.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000000393,"tv":224000,"lxr_fc_rights":1.22},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000000393,"tv":1300000,"lxr_fc_rights":1.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000000393,"tv":322000,"lxr_fc_rights":1.25},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000000393,"tv":125000,"lxr_fc_rights":1.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000000393,"tv":260000,"lxr_fc_rights":1.2},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000000393,"tv":30000,"lxr_fc_rights":1.19},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000000393,"tv":84000,"lxr_fc_rights":1.19},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000000393,"tv":40000,"lxr_fc_rights":1.19},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.19},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000000000393,"tv":352000,"lxr_fc_rights":1.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000000393,"tv":44000,"lxr_fc_rights":1.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000000393,"tv":44000,"lxr_fc_rights":1.19},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":1.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000000393,"tv":76000,"lxr_fc_rights":1.19},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000000393,"tv":76000,"lxr_fc_rights":1.18},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000000393,"tv":36000,"lxr_fc_rights":1.19},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":1.2},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":1.2},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000000393,"tv":80000,"lxr_fc_rights":1.2},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000000393,"tv":104000,"lxr_fc_rights":1.2},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":1.19},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.16},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000000393,"tv":264000,"lxr_fc_rights":1.16},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000000393,"tv":276000,"lxr_fc_rights":1.16},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000000393,"tv":200000,"lxr_fc_rights":1.16},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000000393,"tv":316000,"lxr_fc_rights":1.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000000393,"tv":488000,"lxr_fc_rights":1.19},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000000393,"tv":434000,"lxr_fc_rights":1.2},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000000000393,"tv":120000,"lxr_fc_rights":1.2},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000000393,"tv":144000,"lxr_fc_rights":1.19},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000000393,"tv":176000,"lxr_fc_rights":1.19},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000000393,"tv":36000,"lxr_fc_rights":1.18},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000000393,"tv":472000,"lxr_fc_rights":1.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000000393,"tv":160000,"lxr_fc_rights":1.16},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000000393,"tv":628000,"lxr_fc_rights":1.15},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000000393,"tv":272000,"lxr_fc_rights":1.11},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.11},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000000393,"tv":280000,"lxr_fc_rights":1.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000000393,"tv":248000,"lxr_fc_rights":1.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":1.11},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000000393,"tv":204000,"lxr_fc_rights":1.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000000393,"tv":166000,"lxr_fc_rights":1.09},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000000393,"tv":312000,"lxr_fc_rights":1.09},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000000393,"tv":408000,"lxr_fc_rights":1.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000000393,"tv":664000,"lxr_fc_rights":1.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000000393,"tv":164000,"lxr_fc_rights":1.18},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000000393,"tv":104000,"lxr_fc_rights":1.19},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000000393,"tv":428000,"lxr_fc_rights":1.19},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000000393,"tv":1674443,"lxr_fc_rights":1.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000000393,"tv":1068000,"lxr_fc_rights":1.2},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000000393,"tv":540000,"lxr_fc_rights":1.2},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000000393,"tv":544000,"lxr_fc_rights":1.2},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000000393,"tv":396000,"lxr_fc_rights":1.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000000393,"tv":128000,"lxr_fc_rights":1.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000000393,"tv":188000,"lxr_fc_rights":1.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":1.17},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000000393,"tv":52000,"lxr_fc_rights":1.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000000393,"tv":284000,"lxr_fc_rights":1.18},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000000393,"tv":20000,"lxr_fc_rights":1.19},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000000393,"tv":220000,"lxr_fc_rights":1.19},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000000393,"tv":8000,"lxr_fc_rights":1.19},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000000393,"tv":4000,"lxr_fc_rights":1.19},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000000393,"tv":68000,"lxr_fc_rights":1.19},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000000393,"tv":172000,"lxr_fc_rights":1.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000000393,"tv":84000,"lxr_fc_rights":1.19},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000000393,"tv":303000,"lxr_fc_rights":1.2},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000000393,"tv":264000,"lxr_fc_rights":1.16},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000000393,"tv":352000,"lxr_fc_rights":1.17},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000000393,"tv":62000,"lxr_fc_rights":1.17},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000000393,"tv":66000,"lxr_fc_rights":1.18},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000000393,"tv":36000,"lxr_fc_rights":1.19},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000000393,"tv":188150,"lxr_fc_rights":1.18},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.19},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000000393,"tv":448000,"lxr_fc_rights":1.19},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000000393,"tv":376000,"lxr_fc_rights":1.2},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000000393,"tv":176000,"lxr_fc_rights":1.19},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000000393,"tv":1196000,"lxr_fc_rights":1.19},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000000393,"tv":1270000,"lxr_fc_rights":1.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000000393,"tv":892000,"lxr_fc_rights":1.13},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000000393,"tv":336000,"lxr_fc_rights":1.13},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000000393,"tv":1240000,"lxr_fc_rights":1.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":1.11},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000000393,"tv":68000,"lxr_fc_rights":1.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000000393,"tv":118000,"lxr_fc_rights":1.1},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.1},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":1.1},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000000000393,"tv":92000,"lxr_fc_rights":1.1},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000000000393,"tv":168000,"lxr_fc_rights":1.1},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":1.09},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000000393,"tv":544000,"lxr_fc_rights":1.11},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000000393,"tv":1084000,"lxr_fc_rights":1.11},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000000393,"tv":624000,"lxr_fc_rights":1.09},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000000393,"tv":76000,"lxr_fc_rights":1.1},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000000393,"tv":216000,"lxr_fc_rights":1.09},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000000393,"tv":100109,"lxr_fc_rights":1.11},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000000393,"tv":164000,"lxr_fc_rights":1.1},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000000393,"tv":512000,"lxr_fc_rights":1.12},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000000393,"tv":536000,"lxr_fc_rights":1.09},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000000393,"tv":428000,"lxr_fc_rights":1.08},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000000393,"tv":776181,"lxr_fc_rights":1.08},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000000393,"tv":420000,"lxr_fc_rights":1.12},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000000393,"tv":168000,"lxr_fc_rights":1.13},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000000393,"tv":358000,"lxr_fc_rights":1.13},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000000393,"tv":588000,"lxr_fc_rights":1.12},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000000393,"tv":40000,"lxr_fc_rights":1.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000000393,"tv":132000,"lxr_fc_rights":1.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000000393,"tv":260000,"lxr_fc_rights":1.13},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000000393,"tv":928000,"lxr_fc_rights":1.15},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000000393,"tv":854000,"lxr_fc_rights":1.1},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000000393,"tv":108000,"lxr_fc_rights":1.09},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.09},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000000393,"tv":208000,"lxr_fc_rights":1.09},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000000393,"tv":135000,"lxr_fc_rights":1.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000000393,"tv":140000,"lxr_fc_rights":1.07},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000000393,"tv":404000,"lxr_fc_rights":1.08},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000000393,"tv":660000,"lxr_fc_rights":1.07},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000000393,"tv":160000,"lxr_fc_rights":1.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000000393,"tv":180000,"lxr_fc_rights":1.07},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000000393,"tv":228000,"lxr_fc_rights":1.07},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000000393,"tv":592000,"lxr_fc_rights":1.06},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000000393,"tv":300000,"lxr_fc_rights":1.07},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000000393,"tv":405366,"lxr_fc_rights":1.07},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000000393,"tv":984000,"lxr_fc_rights":1.07},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000000393,"tv":84000,"lxr_fc_rights":1.05},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000000393,"tv":208000,"lxr_fc_rights":1.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000000393,"tv":96000,"lxr_fc_rights":1.05},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000000393,"tv":746000,"lxr_fc_rights":1.05},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000000393,"tv":68000,"lxr_fc_rights":1.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000000393,"tv":123221,"lxr_fc_rights":1.06},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000000393,"tv":128000,"lxr_fc_rights":1.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000000393,"tv":133077,"lxr_fc_rights":1.05},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000000393,"tv":292000,"lxr_fc_rights":1.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000000393,"tv":272000,"lxr_fc_rights":1.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000000393,"tv":148000,"lxr_fc_rights":1.06},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":1.06},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":1.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000000393,"tv":136000,"lxr_fc_rights":1.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000000393,"tv":168000,"lxr_fc_rights":1.05},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000000393,"tv":344000,"lxr_fc_rights":1.03},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000000393,"tv":276001,"lxr_fc_rights":1.03},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":1.02},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000000393,"tv":126810,"lxr_fc_rights":1.03},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":1.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000000393,"tv":144000,"lxr_fc_rights":1.03},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":1.03},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000000393,"tv":324000,"lxr_fc_rights":1.04},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000000393,"tv":226000,"lxr_fc_rights":1.04},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000000393,"tv":140000,"lxr_fc_rights":1.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000000393,"tv":524000,"lxr_fc_rights":1.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000000393,"tv":92000,"lxr_fc_rights":0.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000000393,"tv":328000,"lxr_fc_rights":0.99},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000000393,"tv":150000,"lxr_fc_rights":0.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000000393,"tv":112000,"lxr_fc_rights":0.97},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000000393,"tv":240000,"lxr_fc_rights":0.97},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000000393,"tv":465000,"lxr_fc_rights":0.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000000393,"tv":108000,"lxr_fc_rights":0.98},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":0.98},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000000393,"tv":168000,"lxr_fc_rights":0.98},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000000393,"tv":352000,"lxr_fc_rights":0.97},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000000393,"tv":306000,"lxr_fc_rights":0.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000000393,"tv":241000,"lxr_fc_rights":0.96},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":0.97},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000000393,"tv":850745,"lxr_fc_rights":0.96},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000000393,"tv":240000,"lxr_fc_rights":0.96},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000000393,"tv":840000,"lxr_fc_rights":0.97},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000000000393,"tv":804000,"lxr_fc_rights":0.98},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000000000393,"tv":250000,"lxr_fc_rights":0.98},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000000000393,"tv":344000,"lxr_fc_rights":0.98},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000000000393,"tv":1890000,"lxr_fc_rights":1.01},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000000393,"tv":842000,"lxr_fc_rights":0.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000000393,"tv":1319000,"lxr_fc_rights":0.96},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000000393,"tv":720000,"lxr_fc_rights":0.97},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000000393,"tv":1496000,"lxr_fc_rights":0.97},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000000393,"tv":1398000,"lxr_fc_rights":0.97},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000000393,"tv":452000,"lxr_fc_rights":0.93},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000000393,"tv":376000,"lxr_fc_rights":0.93},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000000393,"tv":728000,"lxr_fc_rights":0.93},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000000000393,"tv":276000,"lxr_fc_rights":0.94},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000000000393,"tv":344000,"lxr_fc_rights":0.92},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000000393,"tv":352000,"lxr_fc_rights":0.93},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000000393,"tv":248000,"lxr_fc_rights":0.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000000393,"tv":132000,"lxr_fc_rights":0.93},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000000393,"tv":252000,"lxr_fc_rights":0.93},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000000393,"tv":184000,"lxr_fc_rights":0.93},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000000393,"tv":156000,"lxr_fc_rights":0.93},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000000393,"tv":284000,"lxr_fc_rights":0.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000000393,"tv":300000,"lxr_fc_rights":0.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000000393,"tv":310000,"lxr_fc_rights":0.93},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000000393,"tv":654000,"lxr_fc_rights":0.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000000393,"tv":60000,"lxr_fc_rights":0.92},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000000393,"tv":228000,"lxr_fc_rights":0.92},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000000393,"tv":228000,"lxr_fc_rights":0.92},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000000393,"tv":336000,"lxr_fc_rights":0.9},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000000393,"tv":630000,"lxr_fc_rights":0.91},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000000393,"tv":976000,"lxr_fc_rights":0.92},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000000393,"tv":576000,"lxr_fc_rights":0.9},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000000393,"tv":72000,"lxr_fc_rights":0.89},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000000393,"tv":292000,"lxr_fc_rights":0.89},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000000393,"tv":428000,"lxr_fc_rights":0.9},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000000393,"tv":868000,"lxr_fc_rights":0.91},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000000393,"tv":64000,"lxr_fc_rights":0.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000000393,"tv":1326000,"lxr_fc_rights":0.91},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000000393,"tv":164000,"lxr_fc_rights":0.87},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000000393,"tv":135500,"lxr_fc_rights":0.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000000393,"tv":15428000,"lxr_fc_rights":0.86},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000000393,"tv":12000,"lxr_fc_rights":0.88},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000000393,"tv":112000,"lxr_fc_rights":0.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000000393,"tv":200000,"lxr_fc_rights":0.86},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000000393,"tv":112000,"lxr_fc_rights":0.87},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000000393,"tv":32069,"lxr_fc_rights":0.88},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000000393,"tv":132000,"lxr_fc_rights":0.88},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000000393,"tv":48000,"lxr_fc_rights":0.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000000393,"tv":8000,"lxr_fc_rights":0.88},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000000393,"tv":68000,"lxr_fc_rights":0.88},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000000393,"tv":192000,"lxr_fc_rights":0.87},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000000393,"tv":16000,"lxr_fc_rights":0.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000000393,"tv":133664,"lxr_fc_rights":0.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000000393,"tv":464000,"lxr_fc_rights":0.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000000393,"tv":298000,"lxr_fc_rights":0.9},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000000393,"tv":300000,"lxr_fc_rights":0.89},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000000393,"tv":288000,"lxr_fc_rights":0.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000000393,"tv":432000,"lxr_fc_rights":0.9},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000000393,"tv":372000,"lxr_fc_rights":0.88},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000000393,"tv":792000,"lxr_fc_rights":0.91},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000000393,"tv":141855,"lxr_fc_rights":0.89},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000000393,"tv":480000,"lxr_fc_rights":0.89},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000000393,"tv":208000,"lxr_fc_rights":0.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000000393,"tv":188000,"lxr_fc_rights":0.89},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000000393,"tv":124000,"lxr_fc_rights":0.9},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000000393,"tv":244000,"lxr_fc_rights":0.92},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000000393,"tv":912000,"lxr_fc_rights":0.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000000393,"tv":2476000,"lxr_fc_rights":0.91},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000000393,"tv":200000,"lxr_fc_rights":0.84},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000000393,"tv":212000,"lxr_fc_rights":0.84},{"tv":396000,"stockId":1000000000000393,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":0.84},{"tv":412000,"stockId":1000000000000393,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":0.84},{"tv":344000,"stockId":1000000000000393,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":0.82},{"tv":500000,"stockId":1000000000000393,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":0.84},{"tv":664000,"stockId":1000000000000393,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":0.81},{"tv":648000,"stockId":1000000000000393,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":0.82},{"tv":252000,"stockId":1000000000000393,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":564000,"stockId":1000000000000393,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":0.79},{"tv":1032000,"stockId":1000000000000393,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":0.78},{"tv":352000,"stockId":1000000000000393,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":0.79},{"tv":160000,"stockId":1000000000000393,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":496000,"stockId":1000000000000393,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":200000,"stockId":1000000000000393,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":504000,"stockId":1000000000000393,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":144000,"stockId":1000000000000393,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":328000,"stockId":1000000000000393,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":92000,"stockId":1000000000000393,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":84000,"stockId":1000000000000393,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":626444,"stockId":1000000000000393,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":188000,"stockId":1000000000000393,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":168000,"stockId":1000000000000393,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":0.81},{"tv":728000,"stockId":1000000000000393,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":0.8},{"tv":455222,"stockId":1000000000000393,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":0.8}],"repurchaseList":[{"_id":"68eefa6085dfa3d3dd68950a","date":"2025-10-13T16:00:00.000Z","num":12000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":15600,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1244000,"ratioPurchasedSinceResolution":0.00083,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1608560,"avgLxrForwardAdjustedStockPrice":1.299999999999999,"profitRatio":0.0692307692307701,"candlestick":{"volume":32000,"change":0}},{"_id":"68eda8d3fc36bde74ef674ab","date":"2025-10-12T16:00:00.000Z","num":52000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":67600,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1232000,"ratioPurchasedSinceResolution":0.00082,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1592960,"avgLxrForwardAdjustedStockPrice":1.299999999999999,"profitRatio":0.0692307692307701,"candlestick":{"volume":152000,"change":-0.0152}},{"_id":"68ec573c14b048009b7d90fb","date":"2025-10-09T16:00:00.000Z","num":40000,"highestPrice":1.32,"lowestPrice":1.32,"totalPaid":52800,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1180000,"ratioPurchasedSinceResolution":0.00079,"currency":"HKD","avgPrice":1.32,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1525360,"avgLxrForwardAdjustedStockPrice":1.319999999999999,"profitRatio":0.05303030303030387,"candlestick":{"volume":188000,"change":0.0076}},{"_id":"68e862cfb58873cb34004c6b","date":"2025-10-08T16:00:00.000Z","num":60000,"highestPrice":1.31,"lowestPrice":1.31,"totalPaid":78600,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1140000,"ratioPurchasedSinceResolution":0.0007599999999999999,"currency":"HKD","avgPrice":1.31,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1472560,"avgLxrForwardAdjustedStockPrice":1.309999999999999,"profitRatio":0.061068702290077104,"candlestick":{"volume":200000,"change":0}},{"_id":"68e710d8aa7c6ed6848cdb74","date":"2025-10-07T16:00:00.000Z","num":8000,"highestPrice":1.31,"lowestPrice":1.31,"totalPaid":10480,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1080000,"ratioPurchasedSinceResolution":0.0007199999999999999,"currency":"HKD","avgPrice":1.31,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1393960,"avgLxrForwardAdjustedStockPrice":1.309999999999999,"profitRatio":0.061068702290077104,"candlestick":{"volume":165000,"change":0}},{"_id":"68e5bfb1c1474f0b5a4a86a5","date":"2025-10-05T16:00:00.000Z","num":68000,"highestPrice":1.31,"lowestPrice":1.3,"totalPaid":88800,"methodOfPurchase":"exchange","totalSharesForCancellation":68000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1072000,"ratioPurchasedSinceResolution":0.0007099999999999999,"currency":"HKD","avgPrice":1.3058823529411765,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1383480,"avgLxrForwardAdjustedStockPrice":1.3058823529411754,"profitRatio":0.0644144144144152,"candlestick":{"volume":176000,"change":0.0077}},{"_id":"68e31cc8b1922e746ae9661e","date":"2025-10-02T16:00:00.000Z","num":40000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":52000,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1004000,"ratioPurchasedSinceResolution":0.00067,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1294680,"avgLxrForwardAdjustedStockPrice":1.299999999999999,"profitRatio":0.0692307692307701,"candlestick":{"volume":124000,"change":0}},{"_id":"68df284e0e5656ab15b16402","date":"2025-10-01T16:00:00.000Z","num":12000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":15600,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":964000,"ratioPurchasedSinceResolution":0.00064,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1242680,"avgLxrForwardAdjustedStockPrice":1.299999999999999,"profitRatio":0.0692307692307701,"candlestick":{"volume":48000,"change":0}},{"_id":"68ddd6da50f623eadde76d0b","date":"2025-09-29T16:00:00.000Z","num":92000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":119600,"methodOfPurchase":"exchange","totalSharesForCancellation":92000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":952000,"ratioPurchasedSinceResolution":0.00063,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1227080,"avgLxrForwardAdjustedStockPrice":1.299999999999999,"profitRatio":0.0692307692307701,"candlestick":{"volume":136000,"change":0.0078}},{"_id":"68db33e77f2c191db1167a46","date":"2025-09-28T16:00:00.000Z","num":12000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":15480,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":860000,"ratioPurchasedSinceResolution":0.00057,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1107480,"avgLxrForwardAdjustedStockPrice":1.289999999999999,"profitRatio":0.07751937984496204,"candlestick":{"volume":28000,"change":0.0078}},{"_id":"68d0a7fef994333517a5b4ac","date":"2025-09-18T16:00:00.000Z","num":44000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":57200,"methodOfPurchase":"exchange","totalSharesForCancellation":44000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":848000,"ratioPurchasedSinceResolution":0.0005600000000000001,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1092000,"avgLxrForwardAdjustedStockPrice":1.2993939393939384,"profitRatio":0.06972947761194104,"candlestick":{"volume":44000,"change":0.0078}},{"_id":"68ccb376defff510148ccda2","date":"2025-09-17T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":804000,"ratioPurchasedSinceResolution":0.00054,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1034800,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":8000,"change":0}},{"_id":"68cb61f169f132045f29886e","date":"2025-09-16T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":796000,"ratioPurchasedSinceResolution":0.00053,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1024480,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":32000,"change":0}},{"_id":"68ca10683946aceaea6def4d","date":"2025-09-15T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":788000,"ratioPurchasedSinceResolution":0.00052,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1014160,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":56000,"change":0.0157}},{"_id":"68c8beec7cffa3f792ec62b4","date":"2025-09-14T16:00:00.000Z","num":8000,"highestPrice":1.27,"lowestPrice":1.27,"totalPaid":10160,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":780000,"ratioPurchasedSinceResolution":0.00052,"currency":"HKD","avgPrice":1.27,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1003840,"avgLxrForwardAdjustedStockPrice":1.2703030303030292,"profitRatio":0.09422709923664208,"candlestick":{"volume":104000,"change":-0.0155}},{"_id":"68c76d5deeb3bff981ead4cb","date":"2025-09-11T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":772000,"ratioPurchasedSinceResolution":0.0005099999999999999,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":993680,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":16000,"change":0}},{"_id":"68c378e191423df1a660687e","date":"2025-09-10T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":764000,"ratioPurchasedSinceResolution":0.0005099999999999999,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":983360,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":56000,"change":0}},{"_id":"68c2275e0c0f1e0dd3d70d4c","date":"2025-09-09T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":756000,"ratioPurchasedSinceResolution":0.0005,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":973040,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":60000,"change":0.0078}},{"_id":"68c0d5cfcb5a394d05932e6d","date":"2025-09-08T16:00:00.000Z","num":8000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":10240,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":748000,"ratioPurchasedSinceResolution":0.0005,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":962720,"avgLxrForwardAdjustedStockPrice":1.279999999999999,"profitRatio":0.08593750000000089,"candlestick":{"volume":42000,"change":-0.0078}},{"_id":"68bf84635c8a8c9179a0f527","date":"2025-09-07T16:00:00.000Z","num":12000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":15480,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":740000,"ratioPurchasedSinceResolution":0.00049,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":952480,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":24000,"change":0.0078}},{"_id":"68be32e637c088d97ac38091","date":"2025-09-04T16:00:00.000Z","num":28000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":35840,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":728000,"ratioPurchasedSinceResolution":0.00048,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":937000,"avgLxrForwardAdjustedStockPrice":1.279999999999999,"profitRatio":0.08593750000000089,"candlestick":{"volume":180000,"change":0.0079}},{"_id":"68ba3e827662f986440603d2","date":"2025-09-03T16:00:00.000Z","num":32000,"highestPrice":1.27,"lowestPrice":1.27,"totalPaid":40640,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":700000,"ratioPurchasedSinceResolution":0.00047,"currency":"HKD","avgPrice":1.27,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":901160,"avgLxrForwardAdjustedStockPrice":1.2703030303030294,"profitRatio":0.09422709923664185,"candlestick":{"volume":104000,"change":-0.0078}},{"_id":"68b8ecf4383afbc8a8678187","date":"2025-09-02T16:00:00.000Z","num":32000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":40960,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":668000,"ratioPurchasedSinceResolution":0.00043999999999999996,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":860520,"avgLxrForwardAdjustedStockPrice":1.279999999999999,"profitRatio":0.08593750000000089,"candlestick":{"volume":164000,"change":-0.0078}},{"_id":"68b79b5807487d5848f02589","date":"2025-09-01T16:00:00.000Z","num":36000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":46440,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":636000,"ratioPurchasedSinceResolution":0.00042,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":819560,"avgLxrForwardAdjustedStockPrice":1.2896969696969687,"profitRatio":0.07777255639097813,"candlestick":{"volume":64000,"change":-0.0077}},{"_id":"68b649d4dd15d400e4b63506","date":"2025-08-31T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":600000,"ratioPurchasedSinceResolution":0.0004,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":773120,"avgLxrForwardAdjustedStockPrice":1.2993939393939384,"profitRatio":0.06972947761194104,"candlestick":{"volume":8000,"change":0}},{"_id":"68b4f8a22163d20e2f0ddfa9","date":"2025-08-28T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":592000,"ratioPurchasedSinceResolution":0.00039,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":762720,"avgLxrForwardAdjustedStockPrice":1.2993939393939384,"profitRatio":0.06972947761194104,"candlestick":{"volume":144000,"change":0.0078}},{"_id":"68b103d781237f306b28246b","date":"2025-08-27T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":584000,"ratioPurchasedSinceResolution":0.00039,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":752320,"avgLxrForwardAdjustedStockPrice":1.289696969696969,"profitRatio":0.07777255639097813,"candlestick":{"volume":120000,"change":0}},{"_id":"68afb2b6c382588260875d17","date":"2025-08-26T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":576000,"ratioPurchasedSinceResolution":0.00037999999999999997,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":741680,"avgLxrForwardAdjustedStockPrice":1.289696969696969,"profitRatio":0.07777255639097813,"candlestick":{"volume":260000,"change":0}},{"_id":"68ae6118dfb410ec1e36e7e5","date":"2025-08-25T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":568000,"ratioPurchasedSinceResolution":0.00037999999999999997,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":731040,"avgLxrForwardAdjustedStockPrice":1.289696969696969,"profitRatio":0.07777255639097813,"candlestick":{"volume":92000,"change":0}},{"_id":"68ad0f6ccab04649cbb1bdc7","date":"2025-08-24T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":560000,"ratioPurchasedSinceResolution":0.00037,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":720400,"avgLxrForwardAdjustedStockPrice":1.289696969696969,"profitRatio":0.07777255639097813,"candlestick":{"volume":216000,"change":0}},{"_id":"68abbded467543912e23e91a","date":"2025-08-21T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":552000,"ratioPurchasedSinceResolution":0.00037,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":709760,"avgLxrForwardAdjustedStockPrice":1.289696969696969,"profitRatio":0.07777255639097813,"candlestick":{"volume":96000,"change":0}},{"_id":"68a7c968337b7d4b8c7d8442","date":"2025-08-20T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":544000,"ratioPurchasedSinceResolution":0.00035999999999999997,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":699120,"avgLxrForwardAdjustedStockPrice":1.289696969696969,"profitRatio":0.07777255639097813,"candlestick":{"volume":172000,"change":0.0076}},{"_id":"68a677dcb95791986a0265c9","date":"2025-08-19T16:00:00.000Z","num":12000,"highestPrice":1.32,"lowestPrice":1.32,"totalPaid":15840,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":536000,"ratioPurchasedSinceResolution":0.00035999999999999997,"currency":"HKD","avgPrice":1.32,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":688480,"avgLxrForwardAdjustedStockPrice":1.2799999999999991,"profitRatio":0.08593750000000067,"candlestick":{"volume":60000,"change":0}},{"_id":"687d9a81a0ee2502d22a8b1c","date":"2025-07-17T16:00:00.000Z","num":28000,"highestPrice":1.34,"lowestPrice":1.34,"totalPaid":37520,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":524000,"ratioPurchasedSinceResolution":0.00035000000000000005,"currency":"HKD","avgPrice":1.34,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":672640,"avgLxrForwardAdjustedStockPrice":1.2993939393939389,"profitRatio":0.0697294776119406,"candlestick":{"volume":104000,"change":0}},{"_id":"6879a4f6de50e47e0ba0a0db","date":"2025-07-16T16:00:00.000Z","num":28000,"highestPrice":1.34,"lowestPrice":1.34,"totalPaid":37520,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":496000,"ratioPurchasedSinceResolution":0.00033,"currency":"HKD","avgPrice":1.34,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":635120,"avgLxrForwardAdjustedStockPrice":1.2993939393939389,"profitRatio":0.0697294776119406,"candlestick":{"volume":292000,"change":0.0075}},{"_id":"6878537f85e73fb332b4edb8","date":"2025-07-15T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":468000,"ratioPurchasedSinceResolution":0.00031,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":597600,"avgLxrForwardAdjustedStockPrice":1.2896969696969691,"profitRatio":0.07777255639097791,"candlestick":{"volume":172000,"change":-0.0075}},{"_id":"6877031e2a5e6ee452e95016","date":"2025-07-14T16:00:00.000Z","num":8000,"highestPrice":1.34,"lowestPrice":1.34,"totalPaid":10720,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":460000,"ratioPurchasedSinceResolution":0.00031,"currency":"HKD","avgPrice":1.34,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":586960,"avgLxrForwardAdjustedStockPrice":1.2993939393939389,"profitRatio":0.0697294776119406,"candlestick":{"volume":44000,"change":0.0075}},{"_id":"6875b1976ecde3dd50387216","date":"2025-07-13T16:00:00.000Z","num":8000,"highestPrice":1.33,"lowestPrice":1.33,"totalPaid":10640,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":452000,"ratioPurchasedSinceResolution":0.0003,"currency":"HKD","avgPrice":1.33,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":576240,"avgLxrForwardAdjustedStockPrice":1.2896969696969691,"profitRatio":0.07777255639097791,"candlestick":{"volume":426000,"change":-0.0148}},{"_id":"68745e970dab62fd92017080","date":"2025-07-10T16:00:00.000Z","num":8000,"highestPrice":1.35,"lowestPrice":1.35,"totalPaid":10800,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":444000,"ratioPurchasedSinceResolution":0.0003,"currency":"HKD","avgPrice":1.35,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":565600,"avgLxrForwardAdjustedStockPrice":1.3090909090909086,"profitRatio":0.06180555555555589,"candlestick":{"volume":90000,"change":-0.0146}},{"_id":"68706ba26f156b92a81325f5","date":"2025-07-09T16:00:00.000Z","num":8000,"highestPrice":1.37,"lowestPrice":1.37,"totalPaid":10960,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":436000,"ratioPurchasedSinceResolution":0.00029,"currency":"HKD","avgPrice":1.37,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":554800,"avgLxrForwardAdjustedStockPrice":1.3284848484848477,"profitRatio":0.046304744525548,"candlestick":{"volume":332000,"change":0.0148}},{"_id":"68706ba06f156b92a81325c3","date":"2025-07-08T16:00:00.000Z","num":8000,"highestPrice":1.35,"lowestPrice":1.35,"totalPaid":10800,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":428000,"ratioPurchasedSinceResolution":0.00029,"currency":"HKD","avgPrice":1.35,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":543840,"avgLxrForwardAdjustedStockPrice":1.3090909090909086,"profitRatio":0.06180555555555589,"candlestick":{"volume":240000,"change":0}},{"_id":"68706b9d6f156b92a8132590","date":"2025-07-07T16:00:00.000Z","num":8000,"highestPrice":1.35,"lowestPrice":1.35,"totalPaid":10800,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":420000,"ratioPurchasedSinceResolution":0.00028000000000000003,"currency":"HKD","avgPrice":1.35,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":533040,"avgLxrForwardAdjustedStockPrice":1.3090909090909086,"profitRatio":0.06180555555555589,"candlestick":{"volume":848000,"change":0.0227}},{"_id":"686c772280412968999577d0","date":"2025-07-06T16:00:00.000Z","num":8000,"highestPrice":1.32,"lowestPrice":1.32,"totalPaid":10560,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":412000,"ratioPurchasedSinceResolution":0.00027,"currency":"HKD","avgPrice":1.32,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":522240,"avgLxrForwardAdjustedStockPrice":1.2799999999999994,"profitRatio":0.08593750000000044,"candlestick":{"volume":186000,"change":0.0154}},{"_id":"686b25aca96e43b35dc2e98c","date":"2025-07-03T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":404000,"ratioPurchasedSinceResolution":0.00027,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":511680,"avgLxrForwardAdjustedStockPrice":1.2606060606060596,"profitRatio":0.10264423076923146,"candlestick":{"volume":128000,"change":0}},{"_id":"68673181185c94a5b5661e1d","date":"2025-07-02T16:00:00.000Z","num":12000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":15600,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":396000,"ratioPurchasedSinceResolution":0.00026,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":501280,"avgLxrForwardAdjustedStockPrice":1.2606060606060596,"profitRatio":0.10264423076923146,"candlestick":{"volume":224000,"change":0}},{"_id":"6865dfabc1f7728c2bbf32dc","date":"2025-07-01T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":384000,"ratioPurchasedSinceResolution":0.00026,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":485680,"avgLxrForwardAdjustedStockPrice":1.2606060606060596,"profitRatio":0.10264423076923146,"candlestick":{"volume":262000,"change":0.0078}},{"_id":"68648fb88989a59f6a54c155","date":"2025-06-29T16:00:00.000Z","num":12000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":15480,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":376000,"ratioPurchasedSinceResolution":0.00025,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":475280,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":212000,"change":-0.0077}},{"_id":"6861eb1f8b8a8a06acb111f9","date":"2025-06-26T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":364000,"ratioPurchasedSinceResolution":0.00024,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":459800,"avgLxrForwardAdjustedStockPrice":1.2606060606060596,"profitRatio":0.10264423076923146,"candlestick":{"volume":140000,"change":0}},{"_id":"685df6a5d3ba358363be41a8","date":"2025-06-25T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":356000,"ratioPurchasedSinceResolution":0.00024,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":449400,"avgLxrForwardAdjustedStockPrice":1.2606060606060596,"profitRatio":0.10264423076923146,"candlestick":{"volume":388000,"change":0}},{"_id":"685ca53cb3c7d287f17323a1","date":"2025-06-24T16:00:00.000Z","num":8000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":10400,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":348000,"ratioPurchasedSinceResolution":0.00023,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":439000,"avgLxrForwardAdjustedStockPrice":1.2606060606060596,"profitRatio":0.10264423076923146,"candlestick":{"volume":422000,"change":0.0078}},{"_id":"685b53f475f4540cb1573609","date":"2025-06-23T16:00:00.000Z","num":8000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":10320,"methodOfPurchase":"exchange","totalSharesForCancellation":8000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":340000,"ratioPurchasedSinceResolution":0.00023,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":428600,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":240000,"change":0}},{"_id":"685a025bde89a262ee442a0e","date":"2025-06-22T16:00:00.000Z","num":12000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":15480,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":332000,"ratioPurchasedSinceResolution":0.00021999999999999998,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":418280,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":298000,"change":0}},{"_id":"6858b09e55da0eb00d5f728b","date":"2025-06-19T16:00:00.000Z","num":12000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":15480,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":320000,"ratioPurchasedSinceResolution":0.00021,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":402800,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":384000,"change":0.0078}},{"_id":"6854c67ebcd684a25991f1db","date":"2025-06-18T16:00:00.000Z","num":12000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":15360,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":308000,"ratioPurchasedSinceResolution":0.00021,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":387320,"avgLxrForwardAdjustedStockPrice":1.2412121212121205,"profitRatio":0.11987304687500044,"candlestick":{"volume":80000,"change":-0.0078}},{"_id":"68536ab2084bfa97e4f5b4de","date":"2025-06-17T16:00:00.000Z","num":12000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":15480,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":296000,"ratioPurchasedSinceResolution":0.0002,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":371960,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":236000,"change":0}},{"_id":"6852193e95e8d4da8b86cb1f","date":"2025-06-16T16:00:00.000Z","num":24000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":30960,"methodOfPurchase":"exchange","totalSharesForCancellation":24000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":284000,"ratioPurchasedSinceResolution":0.00018999999999999998,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":356480,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":52000,"change":0.0078}},{"_id":"6850c7a895e2f830d6b7dd90","date":"2025-06-15T16:00:00.000Z","num":12000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":15360,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":260000,"ratioPurchasedSinceResolution":0.00017,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":325520,"avgLxrForwardAdjustedStockPrice":1.2412121212121205,"profitRatio":0.11987304687500044,"candlestick":{"volume":244000,"change":0.0159}},{"_id":"684f7615c82f7d823e7787ec","date":"2025-06-12T16:00:00.000Z","num":12000,"highestPrice":1.26,"lowestPrice":1.26,"totalPaid":15120,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":248000,"ratioPurchasedSinceResolution":0.00017,"currency":"HKD","avgPrice":1.26,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":310160,"avgLxrForwardAdjustedStockPrice":1.221818181818181,"profitRatio":0.1376488095238102,"candlestick":{"volume":224000,"change":0.0161}},{"_id":"684a3132693bde7f60277f97","date":"2025-06-10T16:00:00.000Z","num":24000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":30960,"methodOfPurchase":"exchange","totalSharesForCancellation":24000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":236000,"ratioPurchasedSinceResolution":0.00016,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":295040,"avgLxrForwardAdjustedStockPrice":1.2509090909090903,"profitRatio":0.11119186046511675,"candlestick":{"volume":322000,"change":0.0403}},{"_id":"6848dec3548e14da892362f1","date":"2025-06-09T16:00:00.000Z","num":12000,"highestPrice":1.24,"lowestPrice":1.24,"totalPaid":14880,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":212000,"ratioPurchasedSinceResolution":0.00014000000000000001,"currency":"HKD","avgPrice":1.24,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":264080,"avgLxrForwardAdjustedStockPrice":1.2024242424242417,"profitRatio":0.15599798387096842,"candlestick":{"volume":125000,"change":0}},{"_id":"68478d3b07e62c02e52bf3b0","date":"2025-06-08T16:00:00.000Z","num":12000,"highestPrice":1.24,"lowestPrice":1.24,"totalPaid":14880,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":200000,"ratioPurchasedSinceResolution":0.00013,"currency":"HKD","avgPrice":1.24,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":249200,"avgLxrForwardAdjustedStockPrice":1.2024242424242415,"profitRatio":0.15599798387096864,"candlestick":{"volume":260000,"change":0.0081}},{"_id":"68463bb4c73f5a38c76411f6","date":"2025-06-05T16:00:00.000Z","num":12000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":14760,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":188000,"ratioPurchasedSinceResolution":0.00013,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":234320,"avgLxrForwardAdjustedStockPrice":1.1931605733762891,"profitRatio":0.16497312349729576,"candlestick":{"volume":30000,"change":0}},{"_id":"684247379eff772b789860c0","date":"2025-06-04T16:00:00.000Z","num":16000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":19680,"methodOfPurchase":"exchange","totalSharesForCancellation":16000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":176000,"ratioPurchasedSinceResolution":0.00012,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":219560,"avgLxrForwardAdjustedStockPrice":1.1931605733762891,"profitRatio":0.16497312349729576,"candlestick":{"volume":84000,"change":0}},{"_id":"6840f5c15b30d55ecbadf1d6","date":"2025-06-03T16:00:00.000Z","num":12000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":14760,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":160000,"ratioPurchasedSinceResolution":0.00010999999999999999,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":199880,"avgLxrForwardAdjustedStockPrice":1.1931605733762891,"profitRatio":0.16497312349729576,"candlestick":{"volume":40000,"change":0}},{"_id":"683fc13fbb46bb10e0add840","date":"2025-06-02T16:00:00.000Z","num":16000,"highestPrice":1.23,"lowestPrice":1.22,"totalPaid":19600,"methodOfPurchase":"exchange","totalSharesForCancellation":16000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":148000,"ratioPurchasedSinceResolution":0.0001,"currency":"HKD","avgPrice":1.225,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":185120,"avgLxrForwardAdjustedStockPrice":1.1883103271430524,"profitRatio":0.16972811583810077,"candlestick":{"volume":48000,"change":0.025}},{"_id":"683d070115386a62e1ef4265","date":"2025-05-29T16:00:00.000Z","num":16000,"highestPrice":1.23,"lowestPrice":1.22,"totalPaid":19600,"methodOfPurchase":"exchange","totalSharesForCancellation":16000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":132000,"ratioPurchasedSinceResolution":0.00008999999999999999,"currency":"HKD","avgPrice":1.225,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":165520,"avgLxrForwardAdjustedStockPrice":1.1883103271430524,"profitRatio":0.16972811583810077,"candlestick":{"volume":44000,"change":0}},{"_id":"68390f68382e736727472a43","date":"2025-05-28T16:00:00.000Z","num":12000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":14760,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":116000,"ratioPurchasedSinceResolution":0.00008,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":145920,"avgLxrForwardAdjustedStockPrice":1.1931605733762891,"profitRatio":0.16497312349729576,"candlestick":{"volume":44000,"change":0.0165}},{"_id":"68366bbabaa3e300392bf505","date":"2025-05-26T16:00:00.000Z","num":12000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":14760,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":104000,"ratioPurchasedSinceResolution":0.00007000000000000001,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":131160,"avgLxrForwardAdjustedStockPrice":1.1931605733762891,"profitRatio":0.16497312349729576,"candlestick":{"volume":76000,"change":0.0082}},{"_id":"6833c8bc3cd624c21e9a8c17","date":"2025-05-22T16:00:00.000Z","num":12000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":14760,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":92000,"ratioPurchasedSinceResolution":0.00006,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":116400,"avgLxrForwardAdjustedStockPrice":1.1931605733762893,"profitRatio":0.16497312349729554,"candlestick":{"volume":36000,"change":-0.0081}},{"_id":"682fe37a97721607108eb4a3","date":"2025-05-21T16:00:00.000Z","num":12000,"highestPrice":1.24,"lowestPrice":1.24,"totalPaid":14880,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":80000,"ratioPurchasedSinceResolution":0.00005,"currency":"HKD","avgPrice":1.24,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":101640,"avgLxrForwardAdjustedStockPrice":1.202424242424242,"profitRatio":0.1559979838709682,"candlestick":{"volume":12000,"change":0}},{"_id":"682e94ac2d36a76c0ab302e1","date":"2025-05-20T16:00:00.000Z","num":12000,"highestPrice":1.24,"lowestPrice":1.24,"totalPaid":14880,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":68000,"ratioPurchasedSinceResolution":0.00005,"currency":"HKD","avgPrice":1.24,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":86760,"avgLxrForwardAdjustedStockPrice":1.202424242424242,"profitRatio":0.1559979838709682,"candlestick":{"volume":60000,"change":0.0065}},{"_id":"682d322958a278527012e2f3","date":"2025-05-19T16:00:00.000Z","num":24000,"highestPrice":1.29,"lowestPrice":1.28,"totalPaid":30840,"methodOfPurchase":"exchange","totalSharesForCancellation":24000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":56000,"ratioPurchasedSinceResolution":0.00004,"currency":"HKD","avgPrice":1.285,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":71880,"avgLxrForwardAdjustedStockPrice":1.1903814726619033,"profitRatio":0.1676929051085736,"candlestick":{"volume":80000,"change":0}},{"_id":"682be0459a61b83b300bcebe","date":"2025-05-18T16:00:00.000Z","num":32000,"highestPrice":1.29,"lowestPrice":1.28,"totalPaid":41040,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":32000,"ratioPurchasedSinceResolution":0.00002,"currency":"HKD","avgPrice":1.2825,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":41040,"avgLxrForwardAdjustedStockPrice":1.1880655553999153,"profitRatio":0.16996910960196243,"candlestick":{"volume":104000,"change":0.0078}},{"_id":"682a8ebccc9ec26305418ec4","date":"2025-05-15T16:00:00.000Z","num":24000,"highestPrice":1.28,"lowestPrice":1.27,"totalPaid":30560,"methodOfPurchase":"exchange","totalSharesForCancellation":24000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11964000,"ratioPurchasedSinceResolution":0.00869,"currency":"HKD","avgPrice":1.2733333333333334,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12882080,"avgLxrForwardAdjustedStockPrice":1.1795738587726257,"profitRatio":0.1783916620925523,"candlestick":{"volume":192000,"change":0.024}},{"_id":"68269a604a7c9b9515483aa5","date":"2025-05-14T16:00:00.000Z","num":44000,"highestPrice":1.25,"lowestPrice":1.25,"totalPaid":55000,"methodOfPurchase":"exchange","totalSharesForCancellation":44000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11940000,"ratioPurchasedSinceResolution":0.00867,"currency":"HKD","avgPrice":1.25,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12851520,"avgLxrForwardAdjustedStockPrice":1.1579586309940695,"profitRatio":0.20038830645161343,"candlestick":{"volume":136000,"change":0}},{"_id":"6825483f6810a4aea8f41f5a","date":"2025-05-13T16:00:00.000Z","num":36000,"highestPrice":1.25,"lowestPrice":1.25,"totalPaid":45000,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11896000,"ratioPurchasedSinceResolution":0.00865,"currency":"HKD","avgPrice":1.25,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12796520,"avgLxrForwardAdjustedStockPrice":1.1579586309940695,"profitRatio":0.20038830645161343,"candlestick":{"volume":264000,"change":0}},{"_id":"6823f82858a6cbc95afe5b39","date":"2025-05-12T16:00:00.000Z","num":24000,"highestPrice":1.25,"lowestPrice":1.25,"totalPaid":30000,"methodOfPurchase":"exchange","totalSharesForCancellation":24000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11860000,"ratioPurchasedSinceResolution":0.00862,"currency":"HKD","avgPrice":1.25,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12751520,"avgLxrForwardAdjustedStockPrice":1.1579586309940695,"profitRatio":0.20038830645161343,"candlestick":{"volume":276000,"change":0}},{"_id":"6822aebd58819d01085e72ee","date":"2025-05-11T16:00:00.000Z","num":28000,"highestPrice":1.25,"lowestPrice":1.25,"totalPaid":35000,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11836000,"ratioPurchasedSinceResolution":0.00861,"currency":"HKD","avgPrice":1.25,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12721520,"avgLxrForwardAdjustedStockPrice":1.1579586309940695,"profitRatio":0.20038830645161343,"candlestick":{"volume":200000,"change":0}},{"_id":"6821539c3273ccd19470b89a","date":"2025-05-08T16:00:00.000Z","num":28000,"highestPrice":1.25,"lowestPrice":1.25,"totalPaid":35000,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11808000,"ratioPurchasedSinceResolution":0.00859,"currency":"HKD","avgPrice":1.25,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12686520,"avgLxrForwardAdjustedStockPrice":1.1579586309940695,"profitRatio":0.20038830645161343,"candlestick":{"volume":316000,"change":-0.0234}},{"_id":"681d5f7584c28e7d023a206c","date":"2025-05-07T16:00:00.000Z","num":72000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":92160,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11780000,"ratioPurchasedSinceResolution":0.00857,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12651520,"avgLxrForwardAdjustedStockPrice":1.185749638137927,"profitRatio":0.17225420551915382,"candlestick":{"volume":488000,"change":0}},{"_id":"681c0dda432c2dc97a43863f","date":"2025-05-06T16:00:00.000Z","num":36000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":46080,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11708000,"ratioPurchasedSinceResolution":0.00852,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12559360,"avgLxrForwardAdjustedStockPrice":1.185749638137927,"profitRatio":0.17225420551915382,"candlestick":{"volume":48000,"change":-0.0078}},{"_id":"681abb8d28e4bbeaa9975854","date":"2025-05-05T16:00:00.000Z","num":80000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":103200,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11672000,"ratioPurchasedSinceResolution":0.0085,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12513280,"avgLxrForwardAdjustedStockPrice":1.1950133071858797,"profitRatio":0.16316696361590455,"candlestick":{"volume":434000,"change":0}},{"_id":"68196a9bccb71232312a6a2f","date":"2025-05-01T16:00:00.000Z","num":100000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":129000,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11592000,"ratioPurchasedSinceResolution":0.00844,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12410080,"avgLxrForwardAdjustedStockPrice":1.1950133071858797,"profitRatio":0.16316696361590455,"candlestick":{"volume":120000,"change":0.0078}},{"_id":"681425a98b0a6a03c6ea10ca","date":"2025-04-29T16:00:00.000Z","num":36000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":46080,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11492000,"ratioPurchasedSinceResolution":0.00838,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12281080,"avgLxrForwardAdjustedStockPrice":1.185749638137927,"profitRatio":0.17225420551915382,"candlestick":{"volume":144000,"change":0}},{"_id":"681182b0cdc787610f6c1f7e","date":"2025-04-28T16:00:00.000Z","num":84000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":107520,"methodOfPurchase":"exchange","totalSharesForCancellation":84000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11456000,"ratioPurchasedSinceResolution":0.00835,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12235000,"avgLxrForwardAdjustedStockPrice":1.185749638137927,"profitRatio":0.17225420551915382,"candlestick":{"volume":176000,"change":0.0079}},{"_id":"681031ed6090f0c409d194ce","date":"2025-04-27T16:00:00.000Z","num":12000,"highestPrice":1.27,"lowestPrice":1.27,"totalPaid":15240,"methodOfPurchase":"exchange","totalSharesForCancellation":12000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11372000,"ratioPurchasedSinceResolution":0.0083,"currency":"HKD","avgPrice":1.27,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12127480,"avgLxrForwardAdjustedStockPrice":1.1764859690899747,"profitRatio":0.18148455359410764,"candlestick":{"volume":36000,"change":0}},{"_id":"680edfddf5c8684cc4b10802","date":"2025-04-24T16:00:00.000Z","num":72000,"highestPrice":1.27,"lowestPrice":1.27,"totalPaid":91440,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11360000,"ratioPurchasedSinceResolution":0.008289999999999999,"currency":"HKD","avgPrice":1.27,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12112240,"avgLxrForwardAdjustedStockPrice":1.1764859690899747,"profitRatio":0.18148455359410764,"candlestick":{"volume":472000,"change":0.016}},{"_id":"680aeacf632217f81a6c308a","date":"2025-04-23T16:00:00.000Z","num":48000,"highestPrice":1.25,"lowestPrice":1.25,"totalPaid":60000,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11288000,"ratioPurchasedSinceResolution":0.008239999999999999,"currency":"HKD","avgPrice":1.25,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":12020800,"avgLxrForwardAdjustedStockPrice":1.1579586309940695,"profitRatio":0.20038830645161343,"candlestick":{"volume":160000,"change":0.0081}},{"_id":"680999a3417da0f986c21a94","date":"2025-04-22T16:00:00.000Z","num":40000,"highestPrice":1.24,"lowestPrice":1.24,"totalPaid":49600,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11240000,"ratioPurchasedSinceResolution":0.00821,"currency":"HKD","avgPrice":1.24,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11960800,"avgLxrForwardAdjustedStockPrice":1.1486949619461169,"profitRatio":0.2100688573100944,"candlestick":{"volume":628000,"change":0.0333}},{"_id":"68084849f67babb575c74a3e","date":"2025-04-21T16:00:00.000Z","num":128000,"highestPrice":1.2,"lowestPrice":1.19,"totalPaid":153000,"methodOfPurchase":"exchange","totalSharesForCancellation":128000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11200000,"ratioPurchasedSinceResolution":0.00819,"currency":"HKD","avgPrice":1.1953125,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11911200,"avgLxrForwardAdjustedStockPrice":1.1072979408880788,"profitRatio":0.25530803289057635,"candlestick":{"volume":272000,"change":0}},{"_id":"6806f6a66508b36990a9eb4c","date":"2025-04-16T16:00:00.000Z","num":32000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":38400,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11072000,"ratioPurchasedSinceResolution":0.008100000000000001,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11758200,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":136000,"change":0}},{"_id":"68005f3a8767e189ebafec70","date":"2025-04-15T16:00:00.000Z","num":28000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":33600,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11040000,"ratioPurchasedSinceResolution":0.00808,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11719800,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":280000,"change":0}},{"_id":"67ff0d29b13bc93603d785e2","date":"2025-04-14T16:00:00.000Z","num":48000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":57600,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":11012000,"ratioPurchasedSinceResolution":0.008060000000000001,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11686200,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":248000,"change":0}},{"_id":"67fdbbb17d6e2cde53614e61","date":"2025-04-13T16:00:00.000Z","num":32000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":38400,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10964000,"ratioPurchasedSinceResolution":0.00803,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11628600,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":72000,"change":0}},{"_id":"67fc69fbb509c8958dba3ad7","date":"2025-04-10T16:00:00.000Z","num":28000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":33600,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10932000,"ratioPurchasedSinceResolution":0.00801,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11590200,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":204000,"change":0.0169}},{"_id":"67f8759ad9f7354ac0f3871f","date":"2025-04-09T16:00:00.000Z","num":36000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":42480,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10904000,"ratioPurchasedSinceResolution":0.00799,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11556600,"avgLxrForwardAdjustedStockPrice":1.0931129476584016,"profitRatio":0.2715977822580651,"candlestick":{"volume":166000,"change":0}},{"_id":"67f72458ac5021c9cd43ddf8","date":"2025-04-08T16:00:00.000Z","num":84000,"highestPrice":1.18,"lowestPrice":1.17,"totalPaid":98560,"methodOfPurchase":"exchange","totalSharesForCancellation":84000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10868000,"ratioPurchasedSinceResolution":0.00797,"currency":"HKD","avgPrice":1.1733333333333333,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11514120,"avgLxrForwardAdjustedStockPrice":1.0869371682931,"profitRatio":0.2788227696572587,"candlestick":{"volume":312000,"change":0}},{"_id":"67f5d2f85bb22952e68f0f1a","date":"2025-04-07T16:00:00.000Z","num":36000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":42480,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10784000,"ratioPurchasedSinceResolution":0.00791,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11415560,"avgLxrForwardAdjustedStockPrice":1.0931129476584016,"profitRatio":0.2715977822580651,"candlestick":{"volume":408000,"change":0.0172}},{"_id":"67f4818dd9fd11f46eb3adf8","date":"2025-04-06T16:00:00.000Z","num":48000,"highestPrice":1.16,"lowestPrice":1.16,"totalPaid":55680,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10748000,"ratioPurchasedSinceResolution":0.007890000000000001,"currency":"HKD","avgPrice":1.16,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11373080,"avgLxrForwardAdjustedStockPrice":1.0745856095624964,"profitRatio":0.2935218819521699,"candlestick":{"volume":664000,"change":-0.0866}},{"_id":"67f32e5455bb569b3ec2e567","date":"2025-04-02T16:00:00.000Z","num":76000,"highestPrice":1.27,"lowestPrice":1.27,"totalPaid":96520,"methodOfPurchase":"exchange","totalSharesForCancellation":76000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10700000,"ratioPurchasedSinceResolution":0.00786,"currency":"HKD","avgPrice":1.27,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11317400,"avgLxrForwardAdjustedStockPrice":1.1764859690899747,"profitRatio":0.18148455359410764,"candlestick":{"volume":164000,"change":-0.0078}},{"_id":"67ede9edb577954038e2d4b1","date":"2025-04-01T16:00:00.000Z","num":48000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":61440,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10624000,"ratioPurchasedSinceResolution":0.00781,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11220880,"avgLxrForwardAdjustedStockPrice":1.185749638137927,"profitRatio":0.17225420551915382,"candlestick":{"volume":104000,"change":0}},{"_id":"67ec985125d4cbff96566753","date":"2025-03-31T16:00:00.000Z","num":80000,"highestPrice":1.28,"lowestPrice":1.27,"totalPaid":101880,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10576000,"ratioPurchasedSinceResolution":0.00777,"currency":"HKD","avgPrice":1.2735,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11159440,"avgLxrForwardAdjustedStockPrice":1.179728253256758,"profitRatio":0.17823744253201168,"candlestick":{"volume":428000,"change":-0.0078}},{"_id":"67eb46f22e63478a16daf480","date":"2025-03-30T16:00:00.000Z","num":20000,"highestPrice":1.29,"lowestPrice":1.29,"totalPaid":25800,"methodOfPurchase":"exchange","totalSharesForCancellation":20000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10496000,"ratioPurchasedSinceResolution":0.00772,"currency":"HKD","avgPrice":1.29,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11057560,"avgLxrForwardAdjustedStockPrice":1.1950133071858797,"profitRatio":0.16316696361590455,"candlestick":{"volume":1674443,"change":0}},{"_id":"67bd22b83bc3e6cb46e63f8c","date":"2025-02-23T16:00:00.000Z","num":28000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":35840,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10476000,"ratioPurchasedSinceResolution":0.00771,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":11031760,"avgLxrForwardAdjustedStockPrice":1.1857496381379269,"profitRatio":0.17225420551915405,"candlestick":{"volume":96000,"change":0}},{"_id":"67bbd1ccba1d0871d4569e09","date":"2025-02-20T16:00:00.000Z","num":40000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":51200,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10448000,"ratioPurchasedSinceResolution":0.00769,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10995920,"avgLxrForwardAdjustedStockPrice":1.1857496381379269,"profitRatio":0.17225420551915405,"candlestick":{"volume":448000,"change":-0.0154}},{"_id":"67b7ddd3f8903d4135a53675","date":"2025-02-19T16:00:00.000Z","num":40000,"highestPrice":1.3,"lowestPrice":1.3,"totalPaid":52000,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10408000,"ratioPurchasedSinceResolution":0.00766,"currency":"HKD","avgPrice":1.3,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10944720,"avgLxrForwardAdjustedStockPrice":1.204276976233832,"profitRatio":0.154219525434244,"candlestick":{"volume":376000,"change":0.0156}},{"_id":"67b68c65be15c7d902d542c4","date":"2025-02-18T16:00:00.000Z","num":80000,"highestPrice":1.28,"lowestPrice":1.27,"totalPaid":101800,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10368000,"ratioPurchasedSinceResolution":0.00764,"currency":"HKD","avgPrice":1.2725,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10892720,"avgLxrForwardAdjustedStockPrice":1.1788018863519625,"profitRatio":0.17916336586602521,"candlestick":{"volume":176000,"change":0}},{"_id":"67b53aa00fab606bce78df14","date":"2025-02-17T16:00:00.000Z","num":28000,"highestPrice":1.28,"lowestPrice":1.28,"totalPaid":35840,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10288000,"ratioPurchasedSinceResolution":0.00758,"currency":"HKD","avgPrice":1.28,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10790920,"avgLxrForwardAdjustedStockPrice":1.1857496381379269,"profitRatio":0.17225420551915405,"candlestick":{"volume":1196000,"change":0.0159}},{"_id":"67b3e882fe89ef2624b7691a","date":"2025-02-16T16:00:00.000Z","num":20000,"highestPrice":1.26,"lowestPrice":1.26,"totalPaid":25200,"methodOfPurchase":"exchange","totalSharesForCancellation":20000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10260000,"ratioPurchasedSinceResolution":0.00757,"currency":"HKD","avgPrice":1.26,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10755080,"avgLxrForwardAdjustedStockPrice":1.1672223000420219,"profitRatio":0.1908614151305692,"candlestick":{"volume":1270000,"change":0.0328}},{"_id":"67b2968f99a981e192d6151e","date":"2025-02-13T16:00:00.000Z","num":28000,"highestPrice":1.22,"lowestPrice":1.22,"totalPaid":34160,"methodOfPurchase":"exchange","totalSharesForCancellation":28000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10240000,"ratioPurchasedSinceResolution":0.00755,"currency":"HKD","avgPrice":1.22,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10729880,"avgLxrForwardAdjustedStockPrice":1.1301676238502116,"profitRatio":0.2299060516922271,"candlestick":{"volume":892000,"change":0}},{"_id":"67aea2087b483b6f150a9f5c","date":"2025-02-12T16:00:00.000Z","num":32000,"highestPrice":1.22,"lowestPrice":1.22,"totalPaid":39040,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10212000,"ratioPurchasedSinceResolution":0.00753,"currency":"HKD","avgPrice":1.22,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10695720,"avgLxrForwardAdjustedStockPrice":1.1301676238502116,"profitRatio":0.2299060516922271,"candlestick":{"volume":336000,"change":-0.0081}},{"_id":"67abfe26519bcaa08ef7ff8c","date":"2025-02-10T16:00:00.000Z","num":48000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":57600,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10180000,"ratioPurchasedSinceResolution":0.00751,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10656680,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":192000,"change":0.0084}},{"_id":"67aaac4c80b8153acf6dd2b9","date":"2025-02-09T16:00:00.000Z","num":36000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":42840,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10132000,"ratioPurchasedSinceResolution":0.00748,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10599080,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":68000,"change":0}},{"_id":"67a958c378c9feda0295ff2c","date":"2025-02-06T16:00:00.000Z","num":88000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":104720,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10096000,"ratioPurchasedSinceResolution":0.00746,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10556240,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":118000,"change":0}},{"_id":"67a5667e72313f69dc8378d9","date":"2025-02-05T16:00:00.000Z","num":56000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":66640,"methodOfPurchase":"exchange","totalSharesForCancellation":56000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":10008000,"ratioPurchasedSinceResolution":0.0074,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10451520,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":96000,"change":0}},{"_id":"67a414ad473b97e409225698","date":"2025-02-04T16:00:00.000Z","num":40000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":47600,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9952000,"ratioPurchasedSinceResolution":0.00736,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10384880,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":124000,"change":0}},{"_id":"67a2c153ae22ef763d5bc321","date":"2025-02-03T16:00:00.000Z","num":36000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":42840,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9912000,"ratioPurchasedSinceResolution":0.00734,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10337280,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":92000,"change":0}},{"_id":"6796e79b5a1e7c1c8501347f","date":"2025-01-23T16:00:00.000Z","num":128000,"highestPrice":1.2,"lowestPrice":1.19,"totalPaid":152680,"methodOfPurchase":"exchange","totalSharesForCancellation":128000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9876000,"ratioPurchasedSinceResolution":0.00731,"currency":"HKD","avgPrice":1.1928125,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10294440,"avgLxrForwardAdjustedStockPrice":1.1049820236260908,"profitRatio":0.2579390164544024,"candlestick":{"volume":1084000,"change":0.0169}},{"_id":"6792f381ed149a81ae83bc97","date":"2025-01-22T16:00:00.000Z","num":36000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":42480,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9748000,"ratioPurchasedSinceResolution":0.0072299999999999994,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10141760,"avgLxrForwardAdjustedStockPrice":1.0931129476584012,"profitRatio":0.2715977822580655,"candlestick":{"volume":624000,"change":-0.0084}},{"_id":"6791a20074783827855d6833","date":"2025-01-21T16:00:00.000Z","num":40000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":47600,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9712000,"ratioPurchasedSinceResolution":0.0072,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10099280,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":76000,"change":0.0085}},{"_id":"679050a5ef7d14d09576ef79","date":"2025-01-20T16:00:00.000Z","num":72000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":84960,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9672000,"ratioPurchasedSinceResolution":0.00718,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":10051680,"avgLxrForwardAdjustedStockPrice":1.0931129476584012,"profitRatio":0.2715977822580655,"candlestick":{"volume":216000,"change":-0.0167}},{"_id":"678effcd194f967d05f44261","date":"2025-01-19T16:00:00.000Z","num":44000,"highestPrice":1.2,"lowestPrice":1.2,"totalPaid":52800,"methodOfPurchase":"exchange","totalSharesForCancellation":44000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9600000,"ratioPurchasedSinceResolution":0.00713,"currency":"HKD","avgPrice":1.2,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9966720,"avgLxrForwardAdjustedStockPrice":1.1116402857543066,"profitRatio":0.2504044858870975,"candlestick":{"volume":100109,"change":0.0084}},{"_id":"678dad2d5b70e31d61bf239d","date":"2025-01-16T16:00:00.000Z","num":48000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":57120,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9556000,"ratioPurchasedSinceResolution":0.0070999999999999995,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9913920,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":164000,"change":-0.0165}},{"_id":"6789b8ed66634fc5928c599c","date":"2025-01-15T16:00:00.000Z","num":48000,"highestPrice":1.21,"lowestPrice":1.21,"totalPaid":58080,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9508000,"ratioPurchasedSinceResolution":0.00707,"currency":"HKD","avgPrice":1.21,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9856800,"avgLxrForwardAdjustedStockPrice":1.120903954802259,"profitRatio":0.24007056451612985,"candlestick":{"volume":512000,"change":0.0254}},{"_id":"67886719d0387d6b5e9d40aa","date":"2025-01-14T16:00:00.000Z","num":48000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":56640,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9460000,"ratioPurchasedSinceResolution":0.007039999999999999,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9798720,"avgLxrForwardAdjustedStockPrice":1.0931129476584012,"profitRatio":0.2715977822580655,"candlestick":{"volume":536000,"change":0.0085}},{"_id":"6787163e36e485f78efd3bfc","date":"2025-01-13T16:00:00.000Z","num":48000,"highestPrice":1.19,"lowestPrice":1.17,"totalPaid":56400,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9412000,"ratioPurchasedSinceResolution":0.00701,"currency":"HKD","avgPrice":1.175,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9742080,"avgLxrForwardAdjustedStockPrice":1.0884811131344252,"profitRatio":0.2770088366506529,"candlestick":{"volume":428000,"change":0}},{"_id":"6785c4cd81c4d5a10a29ef33","date":"2025-01-12T16:00:00.000Z","num":80000,"highestPrice":1.17,"lowestPrice":1.17,"totalPaid":93600,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9364000,"ratioPurchasedSinceResolution":0.00697,"currency":"HKD","avgPrice":1.17,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9685680,"avgLxrForwardAdjustedStockPrice":1.0838492786104488,"profitRatio":0.2824661393713823,"candlestick":{"volume":776181,"change":-0.0331}},{"_id":"67847284b4763a40649dec1f","date":"2025-01-09T16:00:00.000Z","num":116000,"highestPrice":1.21,"lowestPrice":1.2,"totalPaid":139680,"methodOfPurchase":"exchange","totalSharesForCancellation":116000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9284000,"ratioPurchasedSinceResolution":0.006919999999999999,"currency":"HKD","avgPrice":1.2041379310344829,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9592080,"avgLxrForwardAdjustedStockPrice":1.1154735281189765,"profitRatio":0.24610756325518324,"candlestick":{"volume":420000,"change":-0.0082}},{"_id":"67807e58e5bf67d327eb21ad","date":"2025-01-08T16:00:00.000Z","num":32000,"highestPrice":1.22,"lowestPrice":1.22,"totalPaid":39040,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9168000,"ratioPurchasedSinceResolution":0.006840000000000001,"currency":"HKD","avgPrice":1.22,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9452400,"avgLxrForwardAdjustedStockPrice":1.1301676238502116,"profitRatio":0.2299060516922271,"candlestick":{"volume":168000,"change":0}},{"_id":"677f2ca90b65386626b6219d","date":"2025-01-07T16:00:00.000Z","num":60000,"highestPrice":1.22,"lowestPrice":1.22,"totalPaid":73200,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9136000,"ratioPurchasedSinceResolution":0.0068200000000000005,"currency":"HKD","avgPrice":1.22,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9413360,"avgLxrForwardAdjustedStockPrice":1.1301676238502116,"profitRatio":0.2299060516922271,"candlestick":{"volume":358000,"change":0.0083}},{"_id":"677ddb2f073c2df6f4f12772","date":"2025-01-06T16:00:00.000Z","num":96000,"highestPrice":1.21,"lowestPrice":1.21,"totalPaid":116160,"methodOfPurchase":"exchange","totalSharesForCancellation":96000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":9076000,"ratioPurchasedSinceResolution":0.0067800000000000004,"currency":"HKD","avgPrice":1.21,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9340160,"avgLxrForwardAdjustedStockPrice":1.120903954802259,"profitRatio":0.24007056451612985,"candlestick":{"volume":588000,"change":-0.0242}},{"_id":"677c89ceb64dca9bcf73a36a","date":"2025-01-05T16:00:00.000Z","num":40000,"highestPrice":1.24,"lowestPrice":1.23,"totalPaid":49400,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8980000,"ratioPurchasedSinceResolution":0.00672,"currency":"HKD","avgPrice":1.235,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9224000,"avgLxrForwardAdjustedStockPrice":1.1440631274221404,"profitRatio":0.21496792150973043,"candlestick":{"volume":40000,"change":0.0081}},{"_id":"677b37e49abf362dbe7fab43","date":"2025-01-02T16:00:00.000Z","num":32000,"highestPrice":1.23,"lowestPrice":1.23,"totalPaid":39360,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8940000,"ratioPurchasedSinceResolution":0.006690000000000001,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9174600,"avgLxrForwardAdjustedStockPrice":1.139431292898164,"profitRatio":0.21990681549960756,"candlestick":{"volume":132000,"change":0.0082}},{"_id":"677743fc479811c4582d101f","date":"2025-01-01T16:00:00.000Z","num":40000,"highestPrice":1.24,"lowestPrice":1.22,"totalPaid":49200,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8908000,"ratioPurchasedSinceResolution":0.006670000000000001,"currency":"HKD","avgPrice":1.23,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9135240,"avgLxrForwardAdjustedStockPrice":1.1394312928981642,"profitRatio":0.21990681549960733,"candlestick":{"volume":260000,"change":-0.0161}},{"_id":"6775f27a1a8f006408a09078","date":"2024-12-30T16:00:00.000Z","num":20000,"highestPrice":1.24,"lowestPrice":1.24,"totalPaid":24800,"methodOfPurchase":"exchange","totalSharesForCancellation":20000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8868000,"ratioPurchasedSinceResolution":0.0066500000000000005,"currency":"HKD","avgPrice":1.24,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9086040,"avgLxrForwardAdjustedStockPrice":1.1486949619461166,"profitRatio":0.21006885731009461,"candlestick":{"volume":928000,"change":0.042}},{"_id":"67734f653880bd96984049d7","date":"2024-12-29T16:00:00.000Z","num":60000,"highestPrice":1.19,"lowestPrice":1.19,"totalPaid":71400,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8848000,"ratioPurchasedSinceResolution":0.0066300000000000005,"currency":"HKD","avgPrice":1.19,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":9061240,"avgLxrForwardAdjustedStockPrice":1.102376616706354,"profitRatio":0.2609120866088379,"candlestick":{"volume":854000,"change":0.0085}},{"_id":"6771fdbddf606f31e95b4fc0","date":"2024-12-26T16:00:00.000Z","num":32000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":37760,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8788000,"ratioPurchasedSinceResolution":0.00659,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8989840,"avgLxrForwardAdjustedStockPrice":1.0931129476584012,"profitRatio":0.2715977822580655,"candlestick":{"volume":108000,"change":0}},{"_id":"676e09d65a527fc272c8446a","date":"2024-12-23T16:00:00.000Z","num":32000,"highestPrice":1.18,"lowestPrice":1.18,"totalPaid":37760,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8756000,"ratioPurchasedSinceResolution":0.00657,"currency":"HKD","avgPrice":1.18,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8952080,"avgLxrForwardAdjustedStockPrice":1.0931129476584012,"profitRatio":0.2715977822580655,"candlestick":{"volume":48000,"change":0}},{"_id":"676a153eb663156deda9131c","date":"2024-12-22T16:00:00.000Z","num":72000,"highestPrice":1.18,"lowestPrice":1.17,"totalPaid":84720,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8724000,"ratioPurchasedSinceResolution":0.00655,"currency":"HKD","avgPrice":1.1766666666666667,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8914320,"avgLxrForwardAdjustedStockPrice":1.0900250579757504,"profitRatio":0.27520004226446226,"candlestick":{"volume":208000,"change":0.0085}},{"_id":"6768c3169b5bcbe6ace2454d","date":"2024-12-19T16:00:00.000Z","num":36000,"highestPrice":1.17,"lowestPrice":1.17,"totalPaid":42120,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8652000,"ratioPurchasedSinceResolution":0.006500000000000001,"currency":"HKD","avgPrice":1.17,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8829600,"avgLxrForwardAdjustedStockPrice":1.0838492786104488,"profitRatio":0.2824661393713823,"candlestick":{"volume":135000,"change":0.0086}},{"_id":"6764cf0d372a7e2d99fcb4a8","date":"2024-12-18T16:00:00.000Z","num":48000,"highestPrice":1.16,"lowestPrice":1.16,"totalPaid":55680,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8616000,"ratioPurchasedSinceResolution":0.0064800000000000005,"currency":"HKD","avgPrice":1.16,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8787480,"avgLxrForwardAdjustedStockPrice":1.0745856095624962,"profitRatio":0.2935218819521701,"candlestick":{"volume":140000,"change":-0.0085}},{"_id":"67637d7623940cd29bde209a","date":"2024-12-17T16:00:00.000Z","num":32000,"highestPrice":1.17,"lowestPrice":1.17,"totalPaid":37440,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8568000,"ratioPurchasedSinceResolution":0.00645,"currency":"HKD","avgPrice":1.17,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8731800,"avgLxrForwardAdjustedStockPrice":1.0838492786104488,"profitRatio":0.2824661393713823,"candlestick":{"volume":404000,"change":0.0086}},{"_id":"6760d9d222810ae11dd22095","date":"2024-12-15T16:00:00.000Z","num":60000,"highestPrice":1.16,"lowestPrice":1.16,"totalPaid":69600,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8536000,"ratioPurchasedSinceResolution":0.00643,"currency":"HKD","avgPrice":1.16,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8694360,"avgLxrForwardAdjustedStockPrice":1.0745856095624962,"profitRatio":0.2935218819521701,"candlestick":{"volume":160000,"change":0.0087}},{"_id":"675f8808d45a624b10c8ea06","date":"2024-12-12T16:00:00.000Z","num":44000,"highestPrice":1.15,"lowestPrice":1.15,"totalPaid":50600,"methodOfPurchase":"exchange","totalSharesForCancellation":44000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8476000,"ratioPurchasedSinceResolution":0.00639,"currency":"HKD","avgPrice":1.15,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8624760,"avgLxrForwardAdjustedStockPrice":1.0653219405145438,"profitRatio":0.3047698983169713,"candlestick":{"volume":180000,"change":0}},{"_id":"675b93b839d702c26b76ce46","date":"2024-12-11T16:00:00.000Z","num":52000,"highestPrice":1.15,"lowestPrice":1.15,"totalPaid":59800,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8432000,"ratioPurchasedSinceResolution":0.00636,"currency":"HKD","avgPrice":1.15,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8574160,"avgLxrForwardAdjustedStockPrice":1.0653219405145438,"profitRatio":0.3047698983169713,"candlestick":{"volume":228000,"change":0.0088}},{"_id":"675a42271b67826942b20936","date":"2024-12-10T16:00:00.000Z","num":40000,"highestPrice":1.14,"lowestPrice":1.14,"totalPaid":45600,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8380000,"ratioPurchasedSinceResolution":0.00632,"currency":"HKD","avgPrice":1.14,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8514360,"avgLxrForwardAdjustedStockPrice":1.0560582714665911,"profitRatio":0.31621524830220804,"candlestick":{"volume":592000,"change":-0.0087}},{"_id":"6758f0a4599d97ea1986b50a","date":"2024-12-09T16:00:00.000Z","num":64000,"highestPrice":1.15,"lowestPrice":1.15,"totalPaid":73600,"methodOfPurchase":"exchange","totalSharesForCancellation":64000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8340000,"ratioPurchasedSinceResolution":0.0063,"currency":"HKD","avgPrice":1.15,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8468760,"avgLxrForwardAdjustedStockPrice":1.0653219405145438,"profitRatio":0.3047698983169713,"candlestick":{"volume":300000,"change":0}},{"_id":"6757a2a993ed7e72beecd310","date":"2024-12-08T16:00:00.000Z","num":56000,"highestPrice":1.15,"lowestPrice":1.15,"totalPaid":64400,"methodOfPurchase":"exchange","totalSharesForCancellation":56000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8276000,"ratioPurchasedSinceResolution":0.00626,"currency":"HKD","avgPrice":1.15,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8395160,"avgLxrForwardAdjustedStockPrice":1.0653219405145438,"profitRatio":0.3047698983169713,"candlestick":{"volume":405366,"change":0}},{"_id":"675650395a6a574ca1dfbd5c","date":"2024-12-05T16:00:00.000Z","num":48000,"highestPrice":1.15,"lowestPrice":1.15,"totalPaid":55200,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8220000,"ratioPurchasedSinceResolution":0.00622,"currency":"HKD","avgPrice":1.15,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8330760,"avgLxrForwardAdjustedStockPrice":1.0653219405145438,"profitRatio":0.3047698983169713,"candlestick":{"volume":984000,"change":0.0177}},{"_id":"67525a39b5f55e6b525f60de","date":"2024-12-04T16:00:00.000Z","num":40000,"highestPrice":1.13,"lowestPrice":1.13,"totalPaid":45200,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8172000,"ratioPurchasedSinceResolution":0.00619,"currency":"HKD","avgPrice":1.13,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8275560,"avgLxrForwardAdjustedStockPrice":1.0467946024186388,"profitRatio":0.3278631708535549,"candlestick":{"volume":84000,"change":0}},{"_id":"6751094303f36ce241d7edd1","date":"2024-12-03T16:00:00.000Z","num":92000,"highestPrice":1.13,"lowestPrice":1.13,"totalPaid":103960,"methodOfPurchase":"exchange","totalSharesForCancellation":92000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8132000,"ratioPurchasedSinceResolution":0.00616,"currency":"HKD","avgPrice":1.13,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8230360,"avgLxrForwardAdjustedStockPrice":1.0467946024186388,"profitRatio":0.3278631708535549,"candlestick":{"volume":208000,"change":0}},{"_id":"674fb7550ced9830e7a031e8","date":"2024-12-02T16:00:00.000Z","num":52000,"highestPrice":1.13,"lowestPrice":1.13,"totalPaid":58760,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":8040000,"ratioPurchasedSinceResolution":0.0060999999999999995,"currency":"HKD","avgPrice":1.13,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8126400,"avgLxrForwardAdjustedStockPrice":1.0467946024186388,"profitRatio":0.3278631708535549,"candlestick":{"volume":96000,"change":0}},{"_id":"674f04c30dd536ba6ce7789e","date":"2024-12-01T16:00:00.000Z","num":132000,"highestPrice":1.13,"lowestPrice":1.12,"totalPaid":148520,"methodOfPurchase":"exchange","totalSharesForCancellation":132000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7988000,"ratioPurchasedSinceResolution":0.006059999999999999,"currency":"HKD","avgPrice":1.1251515151515152,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":8067640,"avgLxrForwardAdjustedStockPrice":1.0423031265166014,"profitRatio":0.3335851775149219,"candlestick":{"volume":746000,"change":-0.0088}},{"_id":"674d13d13584faad33d2408c","date":"2024-11-28T16:00:00.000Z","num":60000,"highestPrice":1.14,"lowestPrice":1.14,"totalPaid":68400,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7856000,"ratioPurchasedSinceResolution":0.00598,"currency":"HKD","avgPrice":1.14,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7919120,"avgLxrForwardAdjustedStockPrice":1.0560582714665911,"profitRatio":0.31621524830220804,"candlestick":{"volume":68000,"change":0}},{"_id":"67491fadb2a6c7d18dc4e07d","date":"2024-11-27T16:00:00.000Z","num":80000,"highestPrice":1.14,"lowestPrice":1.14,"totalPaid":91200,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7796000,"ratioPurchasedSinceResolution":0.00594,"currency":"HKD","avgPrice":1.14,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7850720,"avgLxrForwardAdjustedStockPrice":1.0560582714665911,"profitRatio":0.31621524830220804,"candlestick":{"volume":123221,"change":0}},{"_id":"6747ce0fe1932b279330ecd8","date":"2024-11-26T16:00:00.000Z","num":100000,"highestPrice":1.14,"lowestPrice":1.13,"totalPaid":113320,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7716000,"ratioPurchasedSinceResolution":0.005889999999999999,"currency":"HKD","avgPrice":1.1332,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7759520,"avgLxrForwardAdjustedStockPrice":1.0497589765139834,"profitRatio":0.3241134689944556,"candlestick":{"volume":128000,"change":0.0088}},{"_id":"67467cbdaa52499b23a47af1","date":"2024-11-25T16:00:00.000Z","num":68000,"highestPrice":1.13,"lowestPrice":1.12,"totalPaid":76560,"methodOfPurchase":"exchange","totalSharesForCancellation":68000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7616000,"ratioPurchasedSinceResolution":0.00582,"currency":"HKD","avgPrice":1.1258823529411766,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7646200,"avgLxrForwardAdjustedStockPrice":1.0429801504577174,"profitRatio":0.33271951473859884,"candlestick":{"volume":133077,"change":0.018}},{"_id":"67452ac66dca130b021c0b36","date":"2024-11-24T16:00:00.000Z","num":72000,"highestPrice":1.12,"lowestPrice":1.11,"totalPaid":80320,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7548000,"ratioPurchasedSinceResolution":0.00577,"currency":"HKD","avgPrice":1.1155555555555556,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7569640,"avgLxrForwardAdjustedStockPrice":1.0334137471271516,"profitRatio":0.34505661828492573,"candlestick":{"volume":292000,"change":-0.0177}},{"_id":"6743d9c08fc4b473e07e84eb","date":"2024-11-21T16:00:00.000Z","num":100000,"highestPrice":1.14,"lowestPrice":1.13,"totalPaid":113200,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7476000,"ratioPurchasedSinceResolution":0.00573,"currency":"HKD","avgPrice":1.132,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7489320,"avgLxrForwardAdjustedStockPrice":1.0486473362282291,"profitRatio":0.3255171228485134,"candlestick":{"volume":272000,"change":-0.0088}},{"_id":"673fe595b54ee78c3c52ba76","date":"2024-11-20T16:00:00.000Z","num":88000,"highestPrice":1.14,"lowestPrice":1.13,"totalPaid":99960,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7376000,"ratioPurchasedSinceResolution":0.005659999999999999,"currency":"HKD","avgPrice":1.135909090909091,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7376120,"avgLxrForwardAdjustedStockPrice":1.052268588674247,"profitRatio":0.3209555193044966,"candlestick":{"volume":148000,"change":0}},{"_id":"673e9337dacd06122bb1c965","date":"2024-11-19T16:00:00.000Z","num":60000,"highestPrice":1.14,"lowestPrice":1.14,"totalPaid":68400,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7288000,"ratioPurchasedSinceResolution":0.005600000000000001,"currency":"HKD","avgPrice":1.14,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7276160,"avgLxrForwardAdjustedStockPrice":1.0560582714665911,"profitRatio":0.31621524830220804,"candlestick":{"volume":60000,"change":0}},{"_id":"673d422d9c31c17dc01916cd","date":"2024-11-18T16:00:00.000Z","num":72000,"highestPrice":1.14,"lowestPrice":1.13,"totalPaid":81680,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7228000,"ratioPurchasedSinceResolution":0.005560000000000001,"currency":"HKD","avgPrice":1.1344444444444444,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7207760,"avgLxrForwardAdjustedStockPrice":1.050911788662173,"profitRatio":0.32266096450349213,"candlestick":{"volume":72000,"change":0}},{"_id":"673bf06c1d1acae902c596c8","date":"2024-11-17T16:00:00.000Z","num":40000,"highestPrice":1.14,"lowestPrice":1.13,"totalPaid":45400,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7156000,"ratioPurchasedSinceResolution":0.005520000000000001,"currency":"HKD","avgPrice":1.135,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7126080,"avgLxrForwardAdjustedStockPrice":1.051426436942615,"profitRatio":0.32201355336080795,"candlestick":{"volume":136000,"change":0.0088}},{"_id":"673a9f0ecf45b65e6fc00b92","date":"2024-11-14T16:00:00.000Z","num":88000,"highestPrice":1.13,"lowestPrice":1.11,"totalPaid":98440,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7116000,"ratioPurchasedSinceResolution":0.00549,"currency":"HKD","avgPrice":1.1186363636363637,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":7080680,"avgLxrForwardAdjustedStockPrice":1.0362677057732381,"profitRatio":0.34135223191464337,"candlestick":{"volume":168000,"change":0.018}},{"_id":"6736aaaf9e46a690acb1768e","date":"2024-11-13T16:00:00.000Z","num":100000,"highestPrice":1.11,"lowestPrice":1.1,"totalPaid":110400,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":7028000,"ratioPurchasedSinceResolution":0.005430000000000001,"currency":"HKD","avgPrice":1.104,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6982240,"avgLxrForwardAdjustedStockPrice":1.022709062893962,"profitRatio":0.35913531074684535,"candlestick":{"volume":344000,"change":0}},{"_id":"6735591aa84a13fcf2062d7b","date":"2024-11-12T16:00:00.000Z","num":108000,"highestPrice":1.11,"lowestPrice":1.1,"totalPaid":119200,"methodOfPurchase":"exchange","totalSharesForCancellation":108000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6928000,"ratioPurchasedSinceResolution":0.00536,"currency":"HKD","avgPrice":1.1037037037037036,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6871840,"avgLxrForwardAdjustedStockPrice":1.0224345838110596,"profitRatio":0.35950017928664324,"candlestick":{"volume":276001,"change":0.0091}},{"_id":"673407f7c67f8d5a6462afe8","date":"2024-11-11T16:00:00.000Z","num":52000,"highestPrice":1.1,"lowestPrice":1.1,"totalPaid":57200,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6820000,"ratioPurchasedSinceResolution":0.00529,"currency":"HKD","avgPrice":1.1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6752640,"avgLxrForwardAdjustedStockPrice":1.0190035952747811,"profitRatio":0.36407762096774254,"candlestick":{"volume":192000,"change":-0.009}},{"_id":"6732b79c5299eb47e68f5fbf","date":"2024-11-10T16:00:00.000Z","num":40000,"highestPrice":1.11,"lowestPrice":1.11,"totalPaid":44400,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6768000,"ratioPurchasedSinceResolution":0.00526,"currency":"HKD","avgPrice":1.11,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6695440,"avgLxrForwardAdjustedStockPrice":1.0282672643227335,"profitRatio":0.35178863339145683,"candlestick":{"volume":126810,"change":0}},{"_id":"6731647c8434fa929a6581ff","date":"2024-11-07T16:00:00.000Z","num":36000,"highestPrice":1.11,"lowestPrice":1.11,"totalPaid":39960,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6728000,"ratioPurchasedSinceResolution":0.00523,"currency":"HKD","avgPrice":1.11,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6651040,"avgLxrForwardAdjustedStockPrice":1.0282672643227335,"profitRatio":0.35178863339145683,"candlestick":{"volume":48000,"change":0}},{"_id":"672d70b6a3518481fe468ad6","date":"2024-11-06T16:00:00.000Z","num":48000,"highestPrice":1.12,"lowestPrice":1.11,"totalPaid":53440,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6692000,"ratioPurchasedSinceResolution":0.00521,"currency":"HKD","avgPrice":1.1133333333333333,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6611080,"avgLxrForwardAdjustedStockPrice":1.0313551540053842,"profitRatio":0.3477413620339975,"candlestick":{"volume":144000,"change":0}},{"_id":"672c1f093abe71cc06e9c879","date":"2024-11-05T16:00:00.000Z","num":32000,"highestPrice":1.11,"lowestPrice":1.11,"totalPaid":35520,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6644000,"ratioPurchasedSinceResolution":0.005180000000000001,"currency":"HKD","avgPrice":1.11,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6557640,"avgLxrForwardAdjustedStockPrice":1.0282672643227335,"profitRatio":0.35178863339145683,"candlestick":{"volume":192000,"change":-0.0089}},{"_id":"672ace392098f11bc7b1dbfe","date":"2024-11-04T16:00:00.000Z","num":36000,"highestPrice":1.12,"lowestPrice":1.12,"totalPaid":40320,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6612000,"ratioPurchasedSinceResolution":0.0051600000000000005,"currency":"HKD","avgPrice":1.12,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6522120,"avgLxrForwardAdjustedStockPrice":1.0375309333706861,"profitRatio":0.3397190920218902,"candlestick":{"volume":324000,"change":0}},{"_id":"67297bae1c738e818fcdc674","date":"2024-11-03T16:00:00.000Z","num":72000,"highestPrice":1.12,"lowestPrice":1.11,"totalPaid":80240,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6576000,"ratioPurchasedSinceResolution":0.00513,"currency":"HKD","avgPrice":1.1144444444444443,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6481800,"avgLxrForwardAdjustedStockPrice":1.0323844505662678,"profitRatio":0.3463976518026577,"candlestick":{"volume":226000,"change":0.0182}},{"_id":"67282a15d38627529cd1c385","date":"2024-10-31T16:00:00.000Z","num":104000,"highestPrice":1.1,"lowestPrice":1.09,"totalPaid":113760,"methodOfPurchase":"exchange","totalSharesForCancellation":104000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6504000,"ratioPurchasedSinceResolution":0.00508,"currency":"HKD","avgPrice":1.093846153846154,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6401560,"avgLxrForwardAdjustedStockPrice":1.0133028758606564,"profitRatio":0.37175175666938975,"candlestick":{"volume":140000,"change":0.0092}},{"_id":"672435fc611a6652771caa07","date":"2024-10-30T16:00:00.000Z","num":52000,"highestPrice":1.09,"lowestPrice":1.09,"totalPaid":56680,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6400000,"ratioPurchasedSinceResolution":0.00502,"currency":"HKD","avgPrice":1.09,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6287800,"avgLxrForwardAdjustedStockPrice":1.0097399262268285,"profitRatio":0.37659209455460263,"candlestick":{"volume":524000,"change":0.0187}},{"_id":"6722e50c2798a0802ea9ef32","date":"2024-10-29T16:00:00.000Z","num":40000,"highestPrice":1.07,"lowestPrice":1.07,"totalPaid":42800,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6348000,"ratioPurchasedSinceResolution":0.00498,"currency":"HKD","avgPrice":1.07,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6231120,"avgLxrForwardAdjustedStockPrice":0.9912125881309234,"profitRatio":0.4023227879107636,"candlestick":{"volume":92000,"change":0}},{"_id":"672194350e38c2584d71a008","date":"2024-10-28T16:00:00.000Z","num":76000,"highestPrice":1.07,"lowestPrice":1.06,"totalPaid":80920,"methodOfPurchase":"exchange","totalSharesForCancellation":76000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6308000,"ratioPurchasedSinceResolution":0.00496,"currency":"HKD","avgPrice":1.0647368421052632,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6188320,"avgLxrForwardAdjustedStockPrice":0.9863369728425274,"profitRatio":0.4092546850334069,"candlestick":{"volume":328000,"change":0.0094}},{"_id":"67204241d42e73ce1689f881","date":"2024-10-27T16:00:00.000Z","num":128000,"highestPrice":1.06,"lowestPrice":1.05,"totalPaid":134800,"methodOfPurchase":"exchange","totalSharesForCancellation":128000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6232000,"ratioPurchasedSinceResolution":0.00491,"currency":"HKD","avgPrice":1.053125,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":6107400,"avgLxrForwardAdjustedStockPrice":0.9755801466125035,"profitRatio":0.42479324207906655,"candlestick":{"volume":150000,"change":0.0095}},{"_id":"671eef4ad6f95a1e7f9d5090","date":"2024-10-24T16:00:00.000Z","num":48000,"highestPrice":1.05,"lowestPrice":1.05,"totalPaid":50400,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6104000,"ratioPurchasedSinceResolution":0.00482,"currency":"HKD","avgPrice":1.05,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5972600,"avgLxrForwardAdjustedStockPrice":0.9726852500350182,"profitRatio":0.42903369815668313,"candlestick":{"volume":112000,"change":0}},{"_id":"671afb84443e6f76b784eb6d","date":"2024-10-23T16:00:00.000Z","num":72000,"highestPrice":1.05,"lowestPrice":1.04,"totalPaid":75200,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":6056000,"ratioPurchasedSinceResolution":0.00479,"currency":"HKD","avgPrice":1.0444444444444445,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5922200,"avgLxrForwardAdjustedStockPrice":0.9675387672306002,"profitRatio":0.4366349412319843,"candlestick":{"volume":240000,"change":0.0096}},{"_id":"6719aa7a7cf3216f72441b98","date":"2024-10-22T16:00:00.000Z","num":40000,"highestPrice":1.04,"lowestPrice":1.04,"totalPaid":41600,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5984000,"ratioPurchasedSinceResolution":0.004739999999999999,"currency":"HKD","avgPrice":1.04,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5847000,"avgLxrForwardAdjustedStockPrice":0.9634215809870657,"profitRatio":0.442774406792805,"candlestick":{"volume":465000,"change":-0.0189}},{"_id":"67185802dd3c88c66a9659da","date":"2024-10-21T16:00:00.000Z","num":32000,"highestPrice":1.06,"lowestPrice":1.06,"totalPaid":33920,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5944000,"ratioPurchasedSinceResolution":0.004719999999999999,"currency":"HKD","avgPrice":1.06,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5805400,"avgLxrForwardAdjustedStockPrice":0.9819489190829709,"profitRatio":0.41555224817407255,"candlestick":{"volume":108000,"change":0}},{"_id":"67170e85fac1a86ae4f147a9","date":"2024-10-20T16:00:00.000Z","num":52000,"highestPrice":1.06,"lowestPrice":1.06,"totalPaid":55120,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5912000,"ratioPurchasedSinceResolution":0.00469,"currency":"HKD","avgPrice":1.06,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5771480,"avgLxrForwardAdjustedStockPrice":0.9819489190829709,"profitRatio":0.41555224817407255,"candlestick":{"volume":72000,"change":0}},{"_id":"6715b45f466fba31ca89f1eb","date":"2024-10-17T16:00:00.000Z","num":108000,"highestPrice":1.06,"lowestPrice":1.05,"totalPaid":113720,"methodOfPurchase":"exchange","totalSharesForCancellation":108000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5860000,"ratioPurchasedSinceResolution":0.00466,"currency":"HKD","avgPrice":1.0529629629629629,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5716360,"avgLxrForwardAdjustedStockPrice":0.9754300408640412,"profitRatio":0.4250124988653521,"candlestick":{"volume":168000,"change":0.0095}},{"_id":"6711bfe162856e5852ab20cb","date":"2024-10-16T16:00:00.000Z","num":136000,"highestPrice":1.05,"lowestPrice":1.04,"totalPaid":142360,"methodOfPurchase":"exchange","totalSharesForCancellation":136000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5752000,"ratioPurchasedSinceResolution":0.00459,"currency":"HKD","avgPrice":1.046764705882353,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5602640,"avgLxrForwardAdjustedStockPrice":0.9696881806371515,"profitRatio":0.43345049239094036,"candlestick":{"volume":352000,"change":0}},{"_id":"67106de016d8415100940e33","date":"2024-10-15T16:00:00.000Z","num":68000,"highestPrice":1.05,"lowestPrice":1.05,"totalPaid":71400,"methodOfPurchase":"exchange","totalSharesForCancellation":68000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5616000,"ratioPurchasedSinceResolution":0.0045000000000000005,"currency":"HKD","avgPrice":1.05,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5460280,"avgLxrForwardAdjustedStockPrice":0.9726852500350182,"profitRatio":0.42903369815668313,"candlestick":{"volume":306000,"change":0.0096}},{"_id":"670f1bdeaefa62cb5416c4fe","date":"2024-10-14T16:00:00.000Z","num":40000,"highestPrice":1.04,"lowestPrice":1.04,"totalPaid":41600,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5548000,"ratioPurchasedSinceResolution":0.00445,"currency":"HKD","avgPrice":1.04,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5388880,"avgLxrForwardAdjustedStockPrice":0.9634215809870657,"profitRatio":0.442774406792805,"candlestick":{"volume":241000,"change":-0.0095}},{"_id":"670dca7cab08ca3f2002ef4a","date":"2024-10-13T16:00:00.000Z","num":48000,"highestPrice":1.05,"lowestPrice":1.05,"totalPaid":50400,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5508000,"ratioPurchasedSinceResolution":0.00443,"currency":"HKD","avgPrice":1.05,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5347280,"avgLxrForwardAdjustedStockPrice":0.9726852500350182,"profitRatio":0.42903369815668313,"candlestick":{"volume":192000,"change":0.0096}},{"_id":"670c7936dc1c323eed7734db","date":"2024-10-09T16:00:00.000Z","num":52000,"highestPrice":1.04,"lowestPrice":1.04,"totalPaid":54080,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5460000,"ratioPurchasedSinceResolution":0.0044,"currency":"HKD","avgPrice":1.04,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5296880,"avgLxrForwardAdjustedStockPrice":0.9634215809870657,"profitRatio":0.442774406792805,"candlestick":{"volume":850745,"change":0}},{"_id":"670733016fbc6938a3ed381d","date":"2024-10-08T16:00:00.000Z","num":60000,"highestPrice":1.04,"lowestPrice":1.04,"totalPaid":62400,"methodOfPurchase":"exchange","totalSharesForCancellation":60000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5408000,"ratioPurchasedSinceResolution":0.00436,"currency":"HKD","avgPrice":1.04,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5242800,"avgLxrForwardAdjustedStockPrice":0.9634215809870657,"profitRatio":0.442774406792805,"candlestick":{"volume":240000,"change":-0.0095}},{"_id":"6705e1880bf7faa3a0ed8df0","date":"2024-10-07T16:00:00.000Z","num":96000,"highestPrice":1.05,"lowestPrice":1.04,"totalPaid":100400,"methodOfPurchase":"exchange","totalSharesForCancellation":96000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5348000,"ratioPurchasedSinceResolution":0.00432,"currency":"HKD","avgPrice":1.0458333333333334,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5180400,"avgLxrForwardAdjustedStockPrice":0.9688253879317047,"profitRatio":0.43472705950392077,"candlestick":{"volume":840000,"change":-0.0094}},{"_id":"670490932fb701c6fe6c4c25","date":"2024-10-06T16:00:00.000Z","num":32000,"highestPrice":1.06,"lowestPrice":1.06,"totalPaid":33920,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5252000,"ratioPurchasedSinceResolution":0.00426,"currency":"HKD","avgPrice":1.06,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5080000,"avgLxrForwardAdjustedStockPrice":0.9819489190829709,"profitRatio":0.41555224817407255,"candlestick":{"volume":804000,"change":0}},{"_id":"67033b5c92b7d13afb913319","date":"2024-10-03T16:00:00.000Z","num":48000,"highestPrice":1.06,"lowestPrice":1.06,"totalPaid":50880,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5220000,"ratioPurchasedSinceResolution":0.00424,"currency":"HKD","avgPrice":1.06,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":5046080,"avgLxrForwardAdjustedStockPrice":0.9819489190829709,"profitRatio":0.41555224817407255,"candlestick":{"volume":250000,"change":0}},{"_id":"66ff4972b7b60b8c4c646cfa","date":"2024-10-02T16:00:00.000Z","num":32000,"highestPrice":1.06,"lowestPrice":1.06,"totalPaid":33920,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5172000,"ratioPurchasedSinceResolution":0.00421,"currency":"HKD","avgPrice":1.06,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4995200,"avgLxrForwardAdjustedStockPrice":0.9819489190829709,"profitRatio":0.41555224817407255,"candlestick":{"volume":344000,"change":-0.0275}},{"_id":"66fca7d0a041539f786467d5","date":"2024-09-29T16:00:00.000Z","num":76000,"highestPrice":1.03,"lowestPrice":1.03,"totalPaid":78280,"methodOfPurchase":"exchange","totalSharesForCancellation":76000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5140000,"ratioPurchasedSinceResolution":0.00418,"currency":"HKD","avgPrice":1.03,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4961280,"avgLxrForwardAdjustedStockPrice":0.9541579119391131,"profitRatio":0.45678192530535644,"candlestick":{"volume":842000,"change":-0.0096}},{"_id":"66fa04ae2d7a7d8e33fee785","date":"2024-09-26T16:00:00.000Z","num":44000,"highestPrice":1.04,"lowestPrice":1.04,"totalPaid":45760,"methodOfPurchase":"exchange","totalSharesForCancellation":44000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5064000,"ratioPurchasedSinceResolution":0.00413,"currency":"HKD","avgPrice":1.04,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4883000,"avgLxrForwardAdjustedStockPrice":0.9634215809870657,"profitRatio":0.442774406792805,"candlestick":{"volume":1319000,"change":-0.0095}},{"_id":"66f610be2cbdf7e324ba0113","date":"2024-09-25T16:00:00.000Z","num":48000,"highestPrice":1.05,"lowestPrice":1.05,"totalPaid":50400,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":5020000,"ratioPurchasedSinceResolution":0.0040999999999999995,"currency":"HKD","avgPrice":1.05,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4837240,"avgLxrForwardAdjustedStockPrice":0.9726852500350182,"profitRatio":0.42903369815668313,"candlestick":{"volume":720000,"change":0}},{"_id":"66f4bfd66ada4bc15f2b55be","date":"2024-09-24T16:00:00.000Z","num":160000,"highestPrice":1.05,"lowestPrice":1.03,"totalPaid":166120,"methodOfPurchase":"exchange","totalSharesForCancellation":160000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4972000,"ratioPurchasedSinceResolution":0.00407,"currency":"HKD","avgPrice":1.03825,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4786840,"avgLxrForwardAdjustedStockPrice":0.961800438903674,"profitRatio":0.4452062442229878,"candlestick":{"volume":1496000,"change":0}},{"_id":"66f36ddc0354452db88bcc31","date":"2024-09-23T16:00:00.000Z","num":80000,"highestPrice":1.05,"lowestPrice":1.05,"totalPaid":84000,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4812000,"ratioPurchasedSinceResolution":0.0039700000000000004,"currency":"HKD","avgPrice":1.05,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4620720,"avgLxrForwardAdjustedStockPrice":0.9726852500350182,"profitRatio":0.42903369815668313,"candlestick":{"volume":1398000,"change":0.05}},{"_id":"66f21c7a69982ca8873fedc4","date":"2024-09-22T16:00:00.000Z","num":88000,"highestPrice":1,"lowestPrice":1,"totalPaid":88000,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4732000,"ratioPurchasedSinceResolution":0.00391,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4536720,"avgLxrForwardAdjustedStockPrice":0.9263669047952554,"profitRatio":0.5004853830645171,"candlestick":{"volume":452000,"change":0}},{"_id":"66f0c9b68fd9798c2cea176d","date":"2024-09-19T16:00:00.000Z","num":100000,"highestPrice":1,"lowestPrice":1,"totalPaid":100000,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4644000,"ratioPurchasedSinceResolution":0.00386,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4448720,"avgLxrForwardAdjustedStockPrice":0.9263669047952554,"profitRatio":0.5004853830645171,"candlestick":{"volume":376000,"change":0}},{"_id":"66ecd5dd59c8ed801072e164","date":"2024-09-18T16:00:00.000Z","num":200000,"highestPrice":1,"lowestPrice":1,"totalPaid":200000,"methodOfPurchase":"exchange","totalSharesForCancellation":200000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4544000,"ratioPurchasedSinceResolution":0.00379,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4348720,"avgLxrForwardAdjustedStockPrice":0.9263669047952554,"profitRatio":0.5004853830645171,"candlestick":{"volume":728000,"change":-0.0099}},{"_id":"66ec6429fe65e09984198067","date":"2024-09-16T16:00:00.000Z","num":68000,"highestPrice":1.01,"lowestPrice":1.01,"totalPaid":68680,"methodOfPurchase":"exchange","totalSharesForCancellation":68000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4344000,"ratioPurchasedSinceResolution":0.00366,"currency":"HKD","avgPrice":1.01,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4148720,"avgLxrForwardAdjustedStockPrice":0.9352742788798252,"profitRatio":0.4861950460829503,"candlestick":{"volume":276000,"change":0.0202}},{"_id":"66e8e1c3620b6ce21cf019fa","date":"2024-09-15T16:00:00.000Z","num":152000,"highestPrice":1,"lowestPrice":0.99,"totalPaid":151880,"methodOfPurchase":"exchange","totalSharesForCancellation":152000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4276000,"ratioPurchasedSinceResolution":0.00361,"currency":"HKD","avgPrice":0.9992105263157894,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":4080040,"avgLxrForwardAdjustedStockPrice":0.9259951722776376,"profitRatio":0.5010877395624709,"candlestick":{"volume":344000,"change":-0.01}},{"_id":"66e790318a89924bbd35543a","date":"2024-09-12T16:00:00.000Z","num":172000,"highestPrice":1,"lowestPrice":1,"totalPaid":172000,"methodOfPurchase":"exchange","totalSharesForCancellation":172000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":4124000,"ratioPurchasedSinceResolution":0.0035099999999999997,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3928160,"avgLxrForwardAdjustedStockPrice":0.9263669047952553,"profitRatio":0.5004853830645173,"candlestick":{"volume":352000,"change":0}},{"_id":"66e39ca9980ee7324d9fd577","date":"2024-09-11T16:00:00.000Z","num":140000,"highestPrice":1,"lowestPrice":1,"totalPaid":140000,"methodOfPurchase":"exchange","totalSharesForCancellation":140000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3952000,"ratioPurchasedSinceResolution":0.0034000000000000002,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3756160,"avgLxrForwardAdjustedStockPrice":0.9263669047952553,"profitRatio":0.5004853830645173,"candlestick":{"volume":248000,"change":0}},{"_id":"66e24b463848df8879a61b4e","date":"2024-09-10T16:00:00.000Z","num":80000,"highestPrice":1,"lowestPrice":1,"totalPaid":80000,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3812000,"ratioPurchasedSinceResolution":0.00331,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3616160,"avgLxrForwardAdjustedStockPrice":0.9263669047952553,"profitRatio":0.5004853830645173,"candlestick":{"volume":132000,"change":0}},{"_id":"66e0f9d728a086e18effae20","date":"2024-09-09T16:00:00.000Z","num":96000,"highestPrice":1,"lowestPrice":1,"totalPaid":96000,"methodOfPurchase":"exchange","totalSharesForCancellation":96000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3732000,"ratioPurchasedSinceResolution":0.0032500000000000003,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3536160,"avgLxrForwardAdjustedStockPrice":0.9263669047952553,"profitRatio":0.5004853830645173,"candlestick":{"volume":252000,"change":0}},{"_id":"66dfa8ea7619354a81e6604e","date":"2024-09-08T16:00:00.000Z","num":88000,"highestPrice":1,"lowestPrice":1,"totalPaid":88000,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3636000,"ratioPurchasedSinceResolution":0.00319,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3440160,"avgLxrForwardAdjustedStockPrice":0.9263669047952553,"profitRatio":0.5004853830645173,"candlestick":{"volume":184000,"change":0}},{"_id":"66de55848dd3c195577ff41a","date":"2024-09-04T16:00:00.000Z","num":48000,"highestPrice":1,"lowestPrice":1,"totalPaid":48000,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3548000,"ratioPurchasedSinceResolution":0.00313,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3352160,"avgLxrForwardAdjustedStockPrice":0.9263669047952553,"profitRatio":0.5004853830645173,"candlestick":{"volume":156000,"change":-0.0099}},{"_id":"66d91004f89ee8d12d0c3395","date":"2024-09-03T16:00:00.000Z","num":72000,"highestPrice":1.01,"lowestPrice":1,"totalPaid":72320,"methodOfPurchase":"exchange","totalSharesForCancellation":72000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3500000,"ratioPurchasedSinceResolution":0.0031,"currency":"HKD","avgPrice":1.0044444444444445,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3304160,"avgLxrForwardAdjustedStockPrice":0.9301297558936873,"profitRatio":0.49441515142632975,"candlestick":{"volume":284000,"change":0}},{"_id":"66d7beb72448c637ee94e0ef","date":"2024-09-02T16:00:00.000Z","num":136000,"highestPrice":1.01,"lowestPrice":1,"totalPaid":136280,"methodOfPurchase":"exchange","totalSharesForCancellation":136000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3428000,"ratioPurchasedSinceResolution":0.0030499999999999998,"currency":"HKD","avgPrice":1.0020588235294117,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3231840,"avgLxrForwardAdjustedStockPrice":0.9279206371996397,"profitRatio":0.4979729346195638,"candlestick":{"volume":300000,"change":0.01}},{"_id":"66d66d4499cfc794df30b807","date":"2024-09-01T16:00:00.000Z","num":40000,"highestPrice":1.04,"lowestPrice":1.03,"totalPaid":41320,"methodOfPurchase":"exchange","totalSharesForCancellation":40000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3292000,"ratioPurchasedSinceResolution":0.00296,"currency":"HKD","avgPrice":1.033,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3095560,"avgLxrForwardAdjustedStockPrice":0.9201317429360565,"profitRatio":0.5106532414202305,"candlestick":{"volume":310000,"change":-0.0095}},{"_id":"66d14184e0643e6fa6bf3f76","date":"2024-08-28T16:00:00.000Z","num":52000,"highestPrice":1.03,"lowestPrice":1.03,"totalPaid":53560,"methodOfPurchase":"exchange","totalSharesForCancellation":52000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3252000,"ratioPurchasedSinceResolution":0.00294,"currency":"HKD","avgPrice":1.03,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3054240,"avgLxrForwardAdjustedStockPrice":0.9174595307106855,"profitRatio":0.5150532023175709,"candlestick":{"volume":60000,"change":0}},{"_id":"66d14182e0643e6fa6bf3f31","date":"2024-08-27T16:00:00.000Z","num":48000,"highestPrice":1.03,"lowestPrice":1.03,"totalPaid":49440,"methodOfPurchase":"exchange","totalSharesForCancellation":48000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3200000,"ratioPurchasedSinceResolution":0.0029,"currency":"HKD","avgPrice":1.03,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":3000680,"avgLxrForwardAdjustedStockPrice":0.9174595307106855,"profitRatio":0.5150532023175709,"candlestick":{"volume":228000,"change":0}},{"_id":"66d14180e0643e6fa6bf3ef4","date":"2024-08-26T16:00:00.000Z","num":96000,"highestPrice":1.03,"lowestPrice":1.02,"totalPaid":98520,"methodOfPurchase":"exchange","totalSharesForCancellation":96000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3152000,"ratioPurchasedSinceResolution":0.0028699999999999997,"currency":"HKD","avgPrice":1.02625,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2951240,"avgLxrForwardAdjustedStockPrice":0.9141192654289719,"profitRatio":0.5205893285136156,"candlestick":{"volume":228000,"change":0.0198}},{"_id":"66d1417ee0643e6fa6bf3ebe","date":"2024-08-25T16:00:00.000Z","num":88000,"highestPrice":1.01,"lowestPrice":1.01,"totalPaid":88880,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":3056000,"ratioPurchasedSinceResolution":0.0028100000000000004,"currency":"HKD","avgPrice":1.01,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2852720,"avgLxrForwardAdjustedStockPrice":0.899644782541546,"profitRatio":0.5450542558288098,"candlestick":{"volume":336000,"change":-0.0098}},{"_id":"669dbc6a012f448fb0fe63e7","date":"2024-07-18T16:00:00.000Z","num":156000,"highestPrice":1.01,"lowestPrice":0.99,"totalPaid":155200,"methodOfPurchase":"exchange","totalSharesForCancellation":156000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2968000,"ratioPurchasedSinceResolution":0.0027500000000000003,"currency":"HKD","avgPrice":0.9948717948717949,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2763840,"avgLxrForwardAdjustedStockPrice":0.8861695243110432,"profitRatio":0.5685486375540414,"candlestick":{"volume":298000,"change":0.01}},{"_id":"6699c8d662bee6dc464f5900","date":"2024-07-17T16:00:00.000Z","num":88000,"highestPrice":1,"lowestPrice":1,"totalPaid":88000,"methodOfPurchase":"exchange","totalSharesForCancellation":88000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2812000,"ratioPurchasedSinceResolution":0.00265,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2608640,"avgLxrForwardAdjustedStockPrice":0.8907374084569765,"profitRatio":0.5605047983870977,"candlestick":{"volume":300000,"change":-0.0099}},{"_id":"6698773e255a3b1fa04fa67e","date":"2024-07-16T16:00:00.000Z","num":80000,"highestPrice":1.01,"lowestPrice":1,"totalPaid":80320,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2724000,"ratioPurchasedSinceResolution":0.0025900000000000003,"currency":"HKD","avgPrice":1.004,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2520640,"avgLxrForwardAdjustedStockPrice":0.8943003580908043,"profitRatio":0.554287647795914,"candlestick":{"volume":288000,"change":0}},{"_id":"66973a75efa6f136cff9b31f","date":"2024-07-15T16:00:00.000Z","num":172000,"highestPrice":1.01,"lowestPrice":0.99,"totalPaid":170760,"methodOfPurchase":"exchange","totalSharesForCancellation":172000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2644000,"ratioPurchasedSinceResolution":0.00254,"currency":"HKD","avgPrice":0.9927906976744186,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2440320,"avgLxrForwardAdjustedStockPrice":0.8843158131867053,"profitRatio":0.5718366439598312,"candlestick":{"volume":432000,"change":0.0202}},{"_id":"66973a74efa6f136cff9b2eb","date":"2024-07-14T16:00:00.000Z","num":132000,"highestPrice":0.99,"lowestPrice":0.99,"totalPaid":130680,"methodOfPurchase":"exchange","totalSharesForCancellation":132000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2472000,"ratioPurchasedSinceResolution":0.00242,"currency":"HKD","avgPrice":0.99,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2269560,"avgLxrForwardAdjustedStockPrice":0.8818300343724068,"profitRatio":0.5762674731182802,"candlestick":{"volume":372000,"change":-0.0294}},{"_id":"668deb2fca096759c841fb3e","date":"2024-07-08T16:00:00.000Z","num":36000,"highestPrice":1,"lowestPrice":1,"totalPaid":36000,"methodOfPurchase":"exchange","totalSharesForCancellation":36000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2340000,"ratioPurchasedSinceResolution":0.00234,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2138880,"avgLxrForwardAdjustedStockPrice":0.8907374084569765,"profitRatio":0.5605047983870977,"candlestick":{"volume":208000,"change":0}},{"_id":"668c99b6df6043b534e7aea5","date":"2024-07-07T16:00:00.000Z","num":32000,"highestPrice":1,"lowestPrice":1,"totalPaid":32000,"methodOfPurchase":"exchange","totalSharesForCancellation":32000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2304000,"ratioPurchasedSinceResolution":0.00231,"currency":"HKD","avgPrice":1,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2102880,"avgLxrForwardAdjustedStockPrice":0.8907374084569765,"profitRatio":0.5605047983870977,"candlestick":{"volume":188000,"change":-0.0099}},{"_id":"66835f448db9dd7d2166dda7","date":"2024-06-27T16:00:00.000Z","num":120000,"highestPrice":0.94,"lowestPrice":0.94,"totalPaid":112800,"methodOfPurchase":"exchange","totalSharesForCancellation":120000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2272000,"ratioPurchasedSinceResolution":0.00229,"currency":"HKD","avgPrice":0.94,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":2070880,"avgLxrForwardAdjustedStockPrice":0.8372931639495578,"profitRatio":0.6601114876458487,"candlestick":{"volume":200000,"change":0}},{"_id":"667e19a534088bfa1dada4c6","date":"2024-06-26T16:00:00.000Z","num":180000,"highestPrice":0.94,"lowestPrice":0.93,"totalPaid":167520,"methodOfPurchase":"exchange","totalSharesForCancellation":180000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":2152000,"ratioPurchasedSinceResolution":0.00221,"currency":"HKD","avgPrice":0.9306666666666666,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1958080,"avgLxrForwardAdjustedStockPrice":0.8289796148039594,"profitRatio":0.6767601701867094,"candlestick":{"volume":212000,"change":0}},{"_id":"667cc796a19e877f28eddfe6","date":"2024-06-25T16:00:00.000Z","num":100000,"highestPrice":0.94,"lowestPrice":0.94,"totalPaid":94000,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1972000,"ratioPurchasedSinceResolution":0.00209,"currency":"HKD","avgPrice":0.94,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1790560,"avgLxrForwardAdjustedStockPrice":0.8372931639495578,"profitRatio":0.6601114876458487,"candlestick":{"volume":396000,"change":0}},{"_id":"667b761deea621d3ad38b7f5","date":"2024-06-24T16:00:00.000Z","num":196000,"highestPrice":0.94,"lowestPrice":0.93,"totalPaid":182960,"methodOfPurchase":"exchange","totalSharesForCancellation":196000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1872000,"ratioPurchasedSinceResolution":0.00203,"currency":"HKD","avgPrice":0.933469387755102,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1696560,"avgLxrForwardAdjustedStockPrice":0.8314761033229001,"profitRatio":0.6717257350452073,"candlestick":{"volume":412000,"change":0.0217}},{"_id":"667a2436ab06da87d9aa8eb7","date":"2024-06-23T16:00:00.000Z","num":188000,"highestPrice":0.93,"lowestPrice":0.92,"totalPaid":174040,"methodOfPurchase":"exchange","totalSharesForCancellation":188000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1676000,"ratioPurchasedSinceResolution":0.0019,"currency":"HKD","avgPrice":0.9257446808510639,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1513600,"avgLxrForwardAdjustedStockPrice":0.8245954179141073,"profitRatio":0.6856751442011859,"candlestick":{"volume":344000,"change":-0.0213}},{"_id":"6678cfe142cf89ad875ccc86","date":"2024-06-20T16:00:00.000Z","num":100000,"highestPrice":0.94,"lowestPrice":0.93,"totalPaid":93720,"methodOfPurchase":"exchange","totalSharesForCancellation":100000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1488000,"ratioPurchasedSinceResolution":0.0017699999999999999,"currency":"HKD","avgPrice":0.9372,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1339560,"avgLxrForwardAdjustedStockPrice":0.8347990992058785,"profitRatio":0.6650712744207186,"candlestick":{"volume":500000,"change":0.033}},{"_id":"6674de751c34b6808f58ef8b","date":"2024-06-19T16:00:00.000Z","num":200000,"highestPrice":0.92,"lowestPrice":0.91,"totalPaid":183400,"methodOfPurchase":"exchange","totalSharesForCancellation":200000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1388000,"ratioPurchasedSinceResolution":0.0017100000000000001,"currency":"HKD","avgPrice":0.917,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1245840,"avgLxrForwardAdjustedStockPrice":0.8168062035550474,"profitRatio":0.7017500527667369,"candlestick":{"volume":664000,"change":-0.0109}},{"_id":"66738d875976d809b5397680","date":"2024-06-18T16:00:00.000Z","num":172000,"highestPrice":0.92,"lowestPrice":0.91,"totalPaid":157840,"methodOfPurchase":"exchange","totalSharesForCancellation":172000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1188000,"ratioPurchasedSinceResolution":0.00157,"currency":"HKD","avgPrice":0.9176744186046512,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1062440,"avgLxrForwardAdjustedStockPrice":0.8174069334351695,"profitRatio":0.7004994001684037,"candlestick":{"volume":648000,"change":0.0222}},{"_id":"66723b4ddfed1d3feb8c481f","date":"2024-06-17T16:00:00.000Z","num":212000,"highestPrice":0.9,"lowestPrice":0.89,"totalPaid":189800,"methodOfPurchase":"exchange","totalSharesForCancellation":212000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1016000,"ratioPurchasedSinceResolution":0.00146,"currency":"HKD","avgPrice":0.8952830188679245,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":904600,"avgLxrForwardAdjustedStockPrice":0.7974620760619531,"profitRatio":0.743029595669467,"candlestick":{"volume":252000,"change":0.0112}},{"_id":"6670e9937294d54394158f51","date":"2024-06-16T16:00:00.000Z","num":324000,"highestPrice":0.89,"lowestPrice":0.88,"totalPaid":286400,"methodOfPurchase":"exchange","totalSharesForCancellation":324000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":804000,"ratioPurchasedSinceResolution":0.00132,"currency":"HKD","avgPrice":0.8839506172839506,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":714800,"avgLxrForwardAdjustedStockPrice":0.7878158228097959,"profitRatio":0.7643717728878245,"candlestick":{"volume":564000,"change":0.0114}},{"_id":"666f97cb62e75b19c783b468","date":"2024-06-13T16:00:00.000Z","num":280000,"highestPrice":0.89,"lowestPrice":0.88,"totalPaid":248400,"methodOfPurchase":"exchange","totalSharesForCancellation":280000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":480000,"ratioPurchasedSinceResolution":0.00111,"currency":"HKD","avgPrice":0.8871428571428571,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":428400,"avgLxrForwardAdjustedStockPrice":0.7911206635986364,"profitRatio":0.7570012565177999,"candlestick":{"volume":1032000,"change":-0.0112}},{"_id":"666ba34cebc9cf0e83ea93a6","date":"2024-06-12T16:00:00.000Z","num":80000,"highestPrice":0.9,"lowestPrice":0.9,"totalPaid":72000,"methodOfPurchase":"exchange","totalSharesForCancellation":80000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":200000,"ratioPurchasedSinceResolution":0.00092,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":180000,"avgLxrForwardAdjustedStockPrice":0.8021197413803648,"profitRatio":0.7329083530695233,"candlestick":{"volume":352000,"change":-0.0111}},{"_id":"666a4df16bcae3e5900f587f","date":"2024-06-11T16:00:00.000Z","num":120000,"highestPrice":0.9,"lowestPrice":0.9,"totalPaid":108000,"methodOfPurchase":"exchange","totalSharesForCancellation":120000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":120000,"ratioPurchasedSinceResolution":0.0008699999999999999,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":108000,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":160000,"change":0}},{"_id":"666a4df16bcae3e5900f5855","date":"2024-06-10T16:00:00.000Z","num":180000,"highestPrice":0.9,"lowestPrice":0.9,"totalPaid":162000,"methodOfPurchase":"exchange","totalSharesForCancellation":180000,"totalSharesForTreasury":0,"numPurchasedInYearSinceResolution":1196000,"ratioPurchasedSinceResolution":0.0079,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":1080400,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":496000,"change":0}},{"_id":"666a4df16bcae3e5900f5822","date":"2024-06-06T16:00:00.000Z","num":100000,"highestPrice":0.9,"lowestPrice":0.9,"totalPaid":90000,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":1016000,"ratioPurchasedSinceResolution":0.00067,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"totalSharesForCancellation":null,"totalSharesForTreasury":null,"amountPurchasedInYearSinceResolution":918400,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":200000,"change":0}},{"_id":"666a4df16bcae3e5900f57fc","date":"2024-06-05T16:00:00.000Z","num":132000,"highestPrice":0.9,"lowestPrice":null,"totalPaid":118800,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":916000,"ratioPurchasedSinceResolution":0.0006,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":828400,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":504000,"change":0}},{"_id":"66611849e099df4603293ed0","date":"2024-06-04T16:00:00.000Z","num":80000,"highestPrice":0.9,"lowestPrice":null,"totalPaid":72000,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":784000,"ratioPurchasedSinceResolution":0.00052,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":709600,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":144000,"change":0}},{"_id":"665fc6b2637535061d937884","date":"2024-06-03T16:00:00.000Z","num":100000,"highestPrice":0.9,"lowestPrice":null,"totalPaid":90000,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":704000,"ratioPurchasedSinceResolution":0.00046,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":637600,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":328000,"change":0}},{"_id":"665e755a925673bc15b9d67b","date":"2024-06-02T16:00:00.000Z","num":88000,"highestPrice":0.9,"lowestPrice":null,"totalPaid":79200,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":604000,"ratioPurchasedSinceResolution":0.0004,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":547600,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":92000,"change":0}},{"_id":"665d21dc52cf4a75409d4ae5","date":"2024-05-30T16:00:00.000Z","num":48000,"highestPrice":0.9,"lowestPrice":null,"totalPaid":43200,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":516000,"ratioPurchasedSinceResolution":0.00034,"currency":"HKD","avgPrice":0.9,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":468400,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":84000,"change":0}},{"_id":"665932e00dd4dd054ada3965","date":"2024-05-29T16:00:00.000Z","num":216000,"highestPrice":0.9,"lowestPrice":0.88,"totalPaid":192280,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":468000,"ratioPurchasedSinceResolution":0.00031,"currency":"HKD","avgPrice":0.8901851851851852,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":425200,"avgLxrForwardAdjustedStockPrice":0.7929212448986453,"profitRatio":0.7530114231933283,"candlestick":{"volume":626444,"change":0}},{"_id":"66587d27a2d50b919a051514","date":"2024-05-28T16:00:00.000Z","stockId":1000000000000393,"avgPrice":0.9,"currency":"HKD","highestPrice":0.9,"lowestPrice":null,"methodOfPurchase":"exchange","num":80000,"numPurchasedInYearSinceResolution":252000,"ratioPurchasedSinceResolution":0.00017,"totalPaid":72000,"amountPurchasedInYearSinceResolution":232920,"avgLxrForwardAdjustedStockPrice":0.8016636676112786,"profitRatio":0.7338942204301089,"candlestick":{"volume":188000,"change":-0.011}},{"_id":"66568ca571ad0cddcaab4ff6","date":"2024-05-27T16:00:00.000Z","num":48000,"highestPrice":0.91,"lowestPrice":null,"totalPaid":43680,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":172000,"ratioPurchasedSinceResolution":0.00010999999999999999,"currency":"HKD","avgPrice":0.91,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":160920,"avgLxrForwardAdjustedStockPrice":0.8101200354130855,"profitRatio":0.7157951158327169,"candlestick":{"volume":168000,"change":0.0089}},{"_id":"66553a84d45efd6eb0852c86","date":"2024-05-26T16:00:00.000Z","num":28000,"highestPrice":0.95,"lowestPrice":null,"totalPaid":26600,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":124000,"ratioPurchasedSinceResolution":0.00008,"currency":"HKD","avgPrice":0.95,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":117240,"avgLxrForwardAdjustedStockPrice":0.80335494117164,"profitRatio":0.7302439168081507,"candlestick":{"volume":728000,"change":0}},{"_id":"6653e86548314c0001157b04","date":"2024-05-23T16:00:00.000Z","num":96000,"highestPrice":0.95,"lowestPrice":0.94,"totalPaid":90640,"methodOfPurchase":"exchange","numPurchasedInYearSinceResolution":96000,"ratioPurchasedSinceResolution":0.00006,"currency":"HKD","avgPrice":0.9441666666666667,"stockId":1000000000000393,"amountPurchasedInYearSinceResolution":90640,"avgLxrForwardAdjustedStockPrice":0.7984220599539195,"profitRatio":0.7409338615721903,"candlestick":{"volume":455222,"change":0.0106}}]}