window.pageData = {"stock":{"_id":1000000000002018,"stockCode":"02018","exchange":"hk","market":"h","stockType":"company","followedNum":298,"ipoDate":"2005-08-08T16:00:00.000Z","areaCode":"hk","blackenedNum":7,"fsTableType":"non_financial","mutualMarkets":["ah"],"tickerId":2018,"name":"瑞声科技","memoNum":5,"currency":"HKD","activeHkexNewsStockId":9512,"hkexNewsStockIds":[9512],"listingStatus":"normally_listed","companyName":"瑞聲科技控股有限公司","pinyin":"rskj","sharesPerLot":500,"shortSellingFlag":1,"repurchaseDate":"2026-03-31T16:00:00.000Z","shortSelling":{"_id":"69ce3056c107206939d2638a","date":"2026-04-01T16:00:00.000Z","stockId":1000000000002018,"shares":343500,"amount":11717730,"lastUpdated":"2026-04-02T09:01:10.014Z","sharesToAmountRatio":0.10928987282881754},"earliestMutualMarketDate":"2017-03-14T16:00:00.000Z","industry":{"_id":1002000017101025,"tickerId":17101025,"areaCode":"hk","stockCode":"H101025","exchange":"hk","stockType":"industry","source":"hsi","name":"电子零件","priceMetrics":{"pe_ttm":{"mcw":13.077730797176573},"pb":{"mcw":1.5000656910176042},"ps_ttm":{"mcw":0.9741550283121229},"dyr":{"mcw":0.023634231594159637}},"staticDividendYieldRatio":0.005651818950256361},"industryGroup":{"hsi":[{"_id":1002000000001710,"tickerId":1710,"stockCode":"H10","exchange":"hk","stockType":"industry","source":"hsi","name":"工业"},{"_id":1002000000171010,"tickerId":171010,"stockCode":"H1010","exchange":"hk","stockType":"industry","source":"hsi","name":"工业工程"},{"_id":1002000017101025,"tickerId":17101025,"stockCode":"H101025","exchange":"hk","stockType":"industry","source":"hsi","name":"电子零件"}]},"belongedIndices":[{"_id":1001000000002079,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCT","tickerId":2079,"source":"hsi","name":"恒生港股通中国科技指数","weighting":0.0125},{"_id":1001000000002215,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSSCITI","tickerId":2215,"source":"hsi","name":"恒生港股通科技主题指数","weighting":0.0125},{"_id":1001000000000013,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSMI","tickerId":13,"source":"hsi","name":"恒生综合中型股指数","weighting":0.007},{"_id":1000000931573,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931573","tickerId":931573,"source":"csi","name":"HKC科技","weighting":0.0059},{"_id":1001000000002015,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSMSI","tickerId":2015,"source":"hsi","name":"恒生综合中小型股指数","weighting":0.0052},{"_id":1000000987008,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"987008","tickerId":987008,"source":"cni","name":"港股通科技","weighting":0.005},{"_id":1000000931574,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931574","tickerId":931574,"source":"csi","name":"港股科技","weighting":0.0042},{"_id":1000000931442,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931442","tickerId":931442,"source":"csi","name":"SHS科技100","weighting":0.00413},{"_id":1000000932152,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932152","tickerId":932152,"source":"csi","name":"港股通成长策略","weighting":0.00248},{"_id":1001000000002014,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSLMI","tickerId":2014,"source":"hsi","name":"恒生综合大中型股指数","weighting":0.0011},{"_id":1000001730455,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30455","tickerId":1730455,"source":"csi","name":"沪港深500","weighting":0.00045}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.aactechnologies.com"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000002018,"type":"tr_dri","cagr_p_r_fs":0.13629941703974824,"cagr_p_r_fys":-0.1312820512820505,"cagr_p_r_y1":-0.2810068383529738,"cagr_p_r_y3":0.21093757345584296,"cagr_p_r_y5":-0.025504246731833713,"p_r_fs":20.181331036463632,"cagr_p_r_d30":0.04246153846153922,"cagr_p_r_d60":-0.0843243243243238,"cagr_p_r_d90":-0.16055500495540076,"last_data_date":"2026-04-01T16:00:00.000Z","period_date":"2005-08-08T16:00:00.000Z","cagr_p_r_y10":-0.04228352304237526,"cagr_p_r_d14":-0.012244897959183487,"cagr_p_r_d7":-0.016831108531630834},"ss":{"stockId":1000000000002018,"type":"ss","ass_m":2264879695,"ass_s":51624644,"ass_s_cap_r":0.04307437964121819,"assa":1769692796,"ass_s_cap_rc_w1":-0.005945433458489774,"ass_s_cap_rc_w12":0.006546813516896122,"ass_s_cap_rc_w24":0.01039127492699208,"ass_s_cap_rc_w4":0.0038905448477263294,"last_data_date":"2026-03-26T16:00:00.000Z"},"mm_ah":{"stockId":1000000000002018,"type":"mm_ah","mm_sh":118036243,"mm_sha":3906999643,"mm_sh_cap_r":0.09848664413850647,"spc":-0.0201,"mm_shc_v_r":0.1727933811549624,"mm_sh_nba_d1":29161220.10038003,"mm_sh_nba_d5":-3503278.376381861,"mm_sh_nba_d20":-43439703.94961168,"mm_sh_nba_d60":458395172.91387266,"mm_sh_nba_d120":874026629.044972,"mm_sh_nba_d240":799504685.9287887,"mm_sh_cap_rc_d1":0.0007304964539007058,"mm_sh_cap_rc_d5":-0.000043387567793068404,"mm_sh_cap_rc_d20":-0.0009737171464330452,"mm_sh_cap_rc_d60":0.010099178139340845,"mm_sh_cap_rc_d120":0.018928881935753025,"mm_sh_cap_rc_d240":0.016562550688360447,"mm_sh_nbv_d1":875500,"mm_sh_nbv_d5":-52000,"mm_sh_nbv_d20":-1167000,"mm_sh_nbv_d60":12103865,"mm_sh_nbv_d120":22686265,"mm_sh_nbv_d240":19850217,"mm_sh_nbp_d1":499956.1659499687,"mm_sh_nbp_d5":1741272.803425157,"mm_sh_nbp_d20":3906386.644514185,"mm_sh_nbp_d60":-48274376.82081919,"mm_sh_nbp_d120":-105305268.20378092,"mm_sh_nbp_d240":-125705874.94072418,"mm_sh_nbpr_d1":0.017144555825476356,"mm_sh_nbpr_d5":0.49704094746347854,"mm_sh_nbpr_d20":0.08992664059233546,"mm_sh_nbpr_d60":-0.10531170412191362,"mm_sh_nbpr_d120":-0.12048290601722911,"mm_sh_nbpr_d240":-0.15722969127403053,"last_data_date":"2026-03-30T16:00:00.000Z","mm_shc_v_r_d120":0.04225654915957116,"mm_shc_v_r_d20":-0.013454895267274785,"mm_shc_v_r_d240":0.00805498456711959,"mm_shc_v_r_d5":0.004200689303680181,"mm_shc_v_r_d60":0.04469818216479312}},"priceMetrics":{"pe_ttm":14.528040312080291,"pb":1.4983113422574341,"dyr":0.010330578512396695,"mc":40605180000,"mc_om":40605180000,"sp":33.88,"spc":-0.018,"ta":107216979,"to_r":0.0026268794326241135},"staticDividendYieldRatio":0.009284661405111368},"dateFlag":"day","priceMetricsList":[{"stockId":1000000000002018,"date":"2026-04-01T16:00:00.000Z","tv":3148315,"lxr_fc_rights":33.88},{"stockId":1000000000002018,"date":"2026-03-31T16:00:00.000Z","tv":4499522,"lxr_fc_rights":34.5},{"stockId":1000000000002018,"date":"2026-03-30T16:00:00.000Z","tv":5066745,"lxr_fc_rights":33.1},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000002018,"tv":3551632,"lxr_fc_rights":33.78},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000002018,"tv":4404580,"lxr_fc_rights":34.28},{"stockId":1000000000002018,"date":"2026-03-25T16:00:00.000Z","tv":4263961,"lxr_fc_rights":34.46},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000002018,"tv":6902769,"lxr_fc_rights":35.26},{"stockId":1000000000002018,"date":"2026-03-23T16:00:00.000Z","tv":12799033,"lxr_fc_rights":34.78},{"stockId":1000000000002018,"date":"2026-03-22T16:00:00.000Z","tv":6062786,"lxr_fc_rights":32},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000002018,"tv":14387440,"lxr_fc_rights":32.22},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000002018,"tv":6875500,"lxr_fc_rights":34.3},{"stockId":1000000000002018,"date":"2026-03-17T16:00:00.000Z","tv":2805568,"lxr_fc_rights":33.42},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000002018,"tv":3311119,"lxr_fc_rights":32.96},{"stockId":1000000000002018,"date":"2026-03-15T16:00:00.000Z","tv":3740356,"lxr_fc_rights":32.94},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000002018,"tv":3941043,"lxr_fc_rights":32.28},{"stockId":1000000000002018,"date":"2026-03-11T16:00:00.000Z","tv":2849488,"lxr_fc_rights":33},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000002018,"tv":3430377,"lxr_fc_rights":33.34},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000002018,"tv":3867502,"lxr_fc_rights":33.72},{"stockId":1000000000002018,"date":"2026-03-08T16:00:00.000Z","tv":3760105,"lxr_fc_rights":32.74},{"stockId":1000000000002018,"date":"2026-03-05T16:00:00.000Z","tv":4970192,"lxr_fc_rights":33.26},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000002018,"tv":4760605,"lxr_fc_rights":32.22},{"stockId":1000000000002018,"date":"2026-03-03T16:00:00.000Z","tv":7218547,"lxr_fc_rights":32.32},{"stockId":1000000000002018,"date":"2026-03-02T16:00:00.000Z","tv":16713564,"lxr_fc_rights":32.5},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000002018,"tv":7317498,"lxr_fc_rights":35.56},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000002018,"tv":5572733,"lxr_fc_rights":37.34},{"stockId":1000000000002018,"date":"2026-02-25T16:00:00.000Z","tv":2682163,"lxr_fc_rights":38},{"stockId":1000000000002018,"date":"2026-02-24T16:00:00.000Z","tv":2670440,"lxr_fc_rights":38.58},{"stockId":1000000000002018,"date":"2026-02-23T16:00:00.000Z","tv":4560209,"lxr_fc_rights":38.66},{"stockId":1000000000002018,"date":"2026-02-22T16:00:00.000Z","tv":5691140,"lxr_fc_rights":38.54},{"stockId":1000000000002018,"date":"2026-02-19T16:00:00.000Z","tv":2531002,"lxr_fc_rights":36.9},{"stockId":1000000000002018,"date":"2026-02-15T16:00:00.000Z","tv":1129152,"lxr_fc_rights":36.74},{"stockId":1000000000002018,"date":"2026-02-12T16:00:00.000Z","tv":4942921,"lxr_fc_rights":36.76},{"stockId":1000000000002018,"date":"2026-02-11T16:00:00.000Z","tv":2529041,"lxr_fc_rights":36.62},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000002018,"tv":2721605,"lxr_fc_rights":37.24},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000002018,"tv":2104178,"lxr_fc_rights":36.66},{"stockId":1000000000002018,"date":"2026-02-08T16:00:00.000Z","tv":3402114,"lxr_fc_rights":36.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000002018,"tv":4224965,"lxr_fc_rights":35.7},{"stockId":1000000000002018,"date":"2026-02-04T16:00:00.000Z","tv":3991248,"lxr_fc_rights":36.34},{"stockId":1000000000002018,"date":"2026-02-03T16:00:00.000Z","tv":5251963,"lxr_fc_rights":36},{"stockId":1000000000002018,"date":"2026-02-02T16:00:00.000Z","tv":5581189,"lxr_fc_rights":37.2},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000002018,"tv":8154741,"lxr_fc_rights":36.54},{"stockId":1000000000002018,"date":"2026-01-29T16:00:00.000Z","tv":3858625,"lxr_fc_rights":37},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000002018,"tv":4329789,"lxr_fc_rights":37.26},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000002018,"tv":3418206,"lxr_fc_rights":37.82},{"stockId":1000000000002018,"date":"2026-01-26T16:00:00.000Z","tv":2565906,"lxr_fc_rights":37.84},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000002018,"tv":5988124,"lxr_fc_rights":37.3},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000002018,"tv":3443013,"lxr_fc_rights":38.5},{"stockId":1000000000002018,"date":"2026-01-21T16:00:00.000Z","tv":5732714,"lxr_fc_rights":38.42},{"stockId":1000000000002018,"date":"2026-01-20T16:00:00.000Z","tv":14609282,"lxr_fc_rights":37.38},{"stockId":1000000000002018,"date":"2026-01-19T16:00:00.000Z","tv":5738036,"lxr_fc_rights":37.82},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000002018,"tv":2157500,"lxr_fc_rights":39.12},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000002018,"tv":2901169,"lxr_fc_rights":39.9},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000002018,"tv":4938810,"lxr_fc_rights":39.74},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000002018,"tv":5599612,"lxr_fc_rights":39},{"stockId":1000000000002018,"date":"2026-01-12T16:00:00.000Z","tv":3170880,"lxr_fc_rights":39.1},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000002018,"tv":3668137,"lxr_fc_rights":39.24},{"stockId":1000000000002018,"date":"2026-01-08T16:00:00.000Z","tv":3160179,"lxr_fc_rights":38.38},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000002018,"tv":4766640,"lxr_fc_rights":38.72},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000002018,"tv":3510648,"lxr_fc_rights":39.6},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000002018,"tv":4678504,"lxr_fc_rights":39.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000002018,"tv":4221812,"lxr_fc_rights":40.4},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000002018,"tv":3977162,"lxr_fc_rights":40.36},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000002018,"tv":3192709,"lxr_fc_rights":39},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000002018,"tv":4409106,"lxr_fc_rights":39.22},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000002018,"tv":2554560,"lxr_fc_rights":38.4},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000002018,"tv":2477497,"lxr_fc_rights":38.6},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000002018,"tv":2093225,"lxr_fc_rights":37.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000002018,"tv":1983396,"lxr_fc_rights":38.1},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000002018,"tv":2835247,"lxr_fc_rights":37.82},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000002018,"tv":4405538,"lxr_fc_rights":37.7},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000002018,"tv":4672491,"lxr_fc_rights":38.14},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000002018,"tv":3899864,"lxr_fc_rights":38.58},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000002018,"tv":3706589,"lxr_fc_rights":38.86},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000002018,"tv":4280204,"lxr_fc_rights":39.02},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000002018,"tv":5286684,"lxr_fc_rights":37.68},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000002018,"tv":2755879,"lxr_fc_rights":38.5},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000002018,"tv":4890179,"lxr_fc_rights":38.18},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000002018,"tv":3528202,"lxr_fc_rights":39.16},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000002018,"tv":5255427,"lxr_fc_rights":38.48},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000002018,"tv":2706108,"lxr_fc_rights":38.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000002018,"tv":3908595,"lxr_fc_rights":38.6},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000002018,"tv":11632647,"lxr_fc_rights":39.46},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000002018,"tv":6449920,"lxr_fc_rights":37.96},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000002018,"tv":3390144,"lxr_fc_rights":36.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000002018,"tv":2185000,"lxr_fc_rights":36.92},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000002018,"tv":2787241,"lxr_fc_rights":36.98},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000002018,"tv":4109969,"lxr_fc_rights":37.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000002018,"tv":8267621,"lxr_fc_rights":37.14},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000002018,"tv":6226738,"lxr_fc_rights":37},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000002018,"tv":4340871,"lxr_fc_rights":37.98},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000002018,"tv":5419321,"lxr_fc_rights":37.72},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000002018,"tv":10634066,"lxr_fc_rights":38.32},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000002018,"tv":4622957,"lxr_fc_rights":40.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000002018,"tv":5332578,"lxr_fc_rights":39.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000002018,"tv":6562206,"lxr_fc_rights":40.5},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000002018,"tv":6362209,"lxr_fc_rights":40.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000002018,"tv":2400662,"lxr_fc_rights":38.86},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000002018,"tv":3741254,"lxr_fc_rights":38.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000002018,"tv":3193034,"lxr_fc_rights":38.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000002018,"tv":4050846,"lxr_fc_rights":39.92},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000002018,"tv":6589789,"lxr_fc_rights":38.38},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000002018,"tv":5919764,"lxr_fc_rights":38.9},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000002018,"tv":4782716,"lxr_fc_rights":40.08},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000002018,"tv":5777928,"lxr_fc_rights":40},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000002018,"tv":7162737,"lxr_fc_rights":39.96},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000002018,"tv":3809887,"lxr_fc_rights":40.34},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000002018,"tv":5552454,"lxr_fc_rights":40.88},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000002018,"tv":4269046,"lxr_fc_rights":40.32},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000002018,"tv":3026792,"lxr_fc_rights":39.66},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000002018,"tv":4286863,"lxr_fc_rights":39.82},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000002018,"tv":8310568,"lxr_fc_rights":40.8},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000002018,"tv":2623725,"lxr_fc_rights":39.26},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000002018,"tv":6743048,"lxr_fc_rights":38.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000002018,"tv":5058899,"lxr_fc_rights":40.74},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000002018,"tv":4863651,"lxr_fc_rights":39.82},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000002018,"tv":9927927,"lxr_fc_rights":39.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000002018,"tv":16464327,"lxr_fc_rights":40.92},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000002018,"tv":7799399,"lxr_fc_rights":43.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000002018,"tv":5788307,"lxr_fc_rights":45.68},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000002018,"tv":3557322,"lxr_fc_rights":45},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000002018,"tv":1215675,"lxr_fc_rights":45.78},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000002018,"tv":2110807,"lxr_fc_rights":46.12},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000002018,"tv":4233538,"lxr_fc_rights":46.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000002018,"tv":8277385,"lxr_fc_rights":45.74},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000002018,"tv":5814124,"lxr_fc_rights":44.5},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000002018,"tv":7813915,"lxr_fc_rights":44.92},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000002018,"tv":8406212,"lxr_fc_rights":46.42},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000002018,"tv":11763264,"lxr_fc_rights":47.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000002018,"tv":12006231,"lxr_fc_rights":48.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000002018,"tv":31950046,"lxr_fc_rights":49.28},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000002018,"tv":7744178,"lxr_fc_rights":44.86},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000002018,"tv":7507830,"lxr_fc_rights":43.98},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000002018,"tv":8048063,"lxr_fc_rights":44.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000002018,"tv":3340329,"lxr_fc_rights":43.76},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000002018,"tv":5047824,"lxr_fc_rights":43.7},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000002018,"tv":5375356,"lxr_fc_rights":43.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000002018,"tv":4968951,"lxr_fc_rights":43.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000002018,"tv":5661824,"lxr_fc_rights":43.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000002018,"tv":4995910,"lxr_fc_rights":43.44},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000002018,"tv":9161033,"lxr_fc_rights":44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000002018,"tv":6431012,"lxr_fc_rights":42.74},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000002018,"tv":7179759,"lxr_fc_rights":42.14},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000002018,"tv":5698710,"lxr_fc_rights":41.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000002018,"tv":9388708,"lxr_fc_rights":42.16},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000002018,"tv":6461846,"lxr_fc_rights":43.4},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000002018,"tv":9672936,"lxr_fc_rights":43.28},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000002018,"tv":7278829,"lxr_fc_rights":44.02},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000002018,"tv":11129490,"lxr_fc_rights":44.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000002018,"tv":12647515,"lxr_fc_rights":45.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000002018,"tv":15377316,"lxr_fc_rights":44.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000002018,"tv":19768359,"lxr_fc_rights":45.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000002018,"tv":32610768,"lxr_fc_rights":43.72},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000002018,"tv":9761969,"lxr_fc_rights":50.35},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000002018,"tv":6691832,"lxr_fc_rights":48.88},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000002018,"tv":14321913,"lxr_fc_rights":50.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000002018,"tv":7941299,"lxr_fc_rights":47.3},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000002018,"tv":5670081,"lxr_fc_rights":45.56},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000002018,"tv":10311850,"lxr_fc_rights":46.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000002018,"tv":4428973,"lxr_fc_rights":44.48},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000002018,"tv":5645500,"lxr_fc_rights":44.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000002018,"tv":3937631,"lxr_fc_rights":42.64},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000002018,"tv":8465683,"lxr_fc_rights":43.92},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000002018,"tv":12428345,"lxr_fc_rights":43},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000002018,"tv":5468892,"lxr_fc_rights":41.4},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000002018,"tv":2320746,"lxr_fc_rights":40.42},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000002018,"tv":4255921,"lxr_fc_rights":39.9},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000002018,"tv":4511532,"lxr_fc_rights":39.95},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000002018,"tv":5323500,"lxr_fc_rights":40.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000002018,"tv":8658765,"lxr_fc_rights":42.4},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000002018,"tv":5340214,"lxr_fc_rights":40.85},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000002018,"tv":4417336,"lxr_fc_rights":40.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000002018,"tv":7696923,"lxr_fc_rights":40},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000002018,"tv":9280530,"lxr_fc_rights":39.35},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000002018,"tv":7106258,"lxr_fc_rights":39.05},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000002018,"tv":7735170,"lxr_fc_rights":39.9},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000002018,"tv":6137920,"lxr_fc_rights":40.8},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000002018,"tv":5295196,"lxr_fc_rights":41.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000002018,"tv":3362518,"lxr_fc_rights":41.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000002018,"tv":9411326,"lxr_fc_rights":41.75},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000002018,"tv":6231610,"lxr_fc_rights":39.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000002018,"tv":5117654,"lxr_fc_rights":40},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000002018,"tv":5521519,"lxr_fc_rights":41.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000002018,"tv":2919558,"lxr_fc_rights":39.75},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000002018,"tv":4647585,"lxr_fc_rights":40.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000002018,"tv":3049259,"lxr_fc_rights":39.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000002018,"tv":7311499,"lxr_fc_rights":39.4},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000002018,"tv":7840017,"lxr_fc_rights":41.25},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000002018,"tv":3314156,"lxr_fc_rights":39.9},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000002018,"tv":4241901,"lxr_fc_rights":40.7},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000002018,"tv":3744927,"lxr_fc_rights":40.8},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000002018,"tv":2980202,"lxr_fc_rights":40.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000002018,"tv":3560454,"lxr_fc_rights":41.1},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000002018,"tv":3266617,"lxr_fc_rights":40.75},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000002018,"tv":2846404,"lxr_fc_rights":39.55},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000002018,"tv":6247579,"lxr_fc_rights":38.9},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000002018,"tv":3300000,"lxr_fc_rights":39},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000002018,"tv":3582040,"lxr_fc_rights":40.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000002018,"tv":5220484,"lxr_fc_rights":40.8},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000002018,"tv":4761894,"lxr_fc_rights":40.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000002018,"tv":7404790,"lxr_fc_rights":39.06},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000002018,"tv":6840209,"lxr_fc_rights":39.71},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000002018,"tv":3399717,"lxr_fc_rights":38.46},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000002018,"tv":3476359,"lxr_fc_rights":38.66},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000002018,"tv":4857200,"lxr_fc_rights":39.01},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000002018,"tv":4249285,"lxr_fc_rights":37.82},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000002018,"tv":7471366,"lxr_fc_rights":38.46},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000002018,"tv":4097907,"lxr_fc_rights":36.47},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000002018,"tv":2906647,"lxr_fc_rights":37.02},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000000002018,"tv":3663392,"lxr_fc_rights":36.67},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000002018,"tv":16568392,"lxr_fc_rights":36.47},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000002018,"tv":8063268,"lxr_fc_rights":38.11},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000002018,"tv":2513152,"lxr_fc_rights":36.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000002018,"tv":6888223,"lxr_fc_rights":36.97},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000002018,"tv":2900761,"lxr_fc_rights":37.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000002018,"tv":2752193,"lxr_fc_rights":37.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000002018,"tv":3693406,"lxr_fc_rights":37.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000002018,"tv":2921982,"lxr_fc_rights":38.52},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000002018,"tv":4539736,"lxr_fc_rights":38.57},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000002018,"tv":9320095,"lxr_fc_rights":37.98},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000002018,"tv":6183775,"lxr_fc_rights":39.07},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000002018,"tv":6582285,"lxr_fc_rights":39.72},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000002018,"tv":7313590,"lxr_fc_rights":40.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000002018,"tv":14051494,"lxr_fc_rights":40.86},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000002018,"tv":28009369,"lxr_fc_rights":42.15},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000002018,"tv":3955398,"lxr_fc_rights":36.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000002018,"tv":4142667,"lxr_fc_rights":36.48},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000002018,"tv":8324050,"lxr_fc_rights":36.58},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000002018,"tv":12461041,"lxr_fc_rights":36.83},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000000002018,"tv":7199523,"lxr_fc_rights":37.83},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000002018,"tv":6386596,"lxr_fc_rights":36.93},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000002018,"tv":3156394,"lxr_fc_rights":35.99},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000002018,"tv":4587172,"lxr_fc_rights":35.54},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000002018,"tv":8672699,"lxr_fc_rights":36.34},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000002018,"tv":8307358,"lxr_fc_rights":35.14},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000002018,"tv":16240653,"lxr_fc_rights":36.19},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000002018,"tv":5310090,"lxr_fc_rights":34},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000002018,"tv":10682584,"lxr_fc_rights":33.3},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000002018,"tv":19259041,"lxr_fc_rights":32.41},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000002018,"tv":12413172,"lxr_fc_rights":34.45},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000002018,"tv":17114125,"lxr_fc_rights":36.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000002018,"tv":16603762,"lxr_fc_rights":36.24},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000002018,"tv":29291250,"lxr_fc_rights":34.69},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000002018,"tv":22688358,"lxr_fc_rights":32.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000002018,"tv":23002605,"lxr_fc_rights":33.9},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000002018,"tv":37623931,"lxr_fc_rights":32.81},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000002018,"tv":32966126,"lxr_fc_rights":41.11},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000002018,"tv":4568218,"lxr_fc_rights":47.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000002018,"tv":4579540,"lxr_fc_rights":46.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000002018,"tv":5896045,"lxr_fc_rights":46.82},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000002018,"tv":5521078,"lxr_fc_rights":47.02},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000002018,"tv":5227390,"lxr_fc_rights":48.31},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000002018,"tv":10646598,"lxr_fc_rights":48.12},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000002018,"tv":20188840,"lxr_fc_rights":47.22},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000002018,"tv":7132948,"lxr_fc_rights":51.5},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000002018,"tv":12927907,"lxr_fc_rights":51.94},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000002018,"tv":10924412,"lxr_fc_rights":51.74},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000002018,"tv":5983181,"lxr_fc_rights":53.53},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000002018,"tv":6703029,"lxr_fc_rights":52.79},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000002018,"tv":4825843,"lxr_fc_rights":51.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000002018,"tv":4454020,"lxr_fc_rights":50.55},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000002018,"tv":5248310,"lxr_fc_rights":50.9},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000002018,"tv":5535320,"lxr_fc_rights":51.05},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000002018,"tv":7160809,"lxr_fc_rights":51.3},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000002018,"tv":9919999,"lxr_fc_rights":52.04},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000002018,"tv":5892492,"lxr_fc_rights":49.71},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000002018,"tv":15620984,"lxr_fc_rights":51.5},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000002018,"tv":5689042,"lxr_fc_rights":47.07},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000002018,"tv":5512440,"lxr_fc_rights":45.28},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000002018,"tv":7339932,"lxr_fc_rights":45.03},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000002018,"tv":19189254,"lxr_fc_rights":44.54},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000002018,"tv":7694723,"lxr_fc_rights":47.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000002018,"tv":6585505,"lxr_fc_rights":47.77},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000002018,"tv":6901232,"lxr_fc_rights":47.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000002018,"tv":11668470,"lxr_fc_rights":47.42},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000002018,"tv":8073019,"lxr_fc_rights":49.71},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000002018,"tv":9679008,"lxr_fc_rights":48.71},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000002018,"tv":9933592,"lxr_fc_rights":48.66},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000002018,"tv":4271406,"lxr_fc_rights":46.82},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000002018,"tv":8540419,"lxr_fc_rights":46.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000002018,"tv":10826693,"lxr_fc_rights":47.72},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000002018,"tv":10058475,"lxr_fc_rights":46.28},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000002018,"tv":13652402,"lxr_fc_rights":48.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000002018,"tv":5399335,"lxr_fc_rights":44.83},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000002018,"tv":5703080,"lxr_fc_rights":45.53},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000002018,"tv":9481553,"lxr_fc_rights":45.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000002018,"tv":18146697,"lxr_fc_rights":45.18},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000002018,"tv":17342234,"lxr_fc_rights":43.89},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000000002018,"tv":10575871,"lxr_fc_rights":41.8},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000000002018,"tv":5732568,"lxr_fc_rights":40.11},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000000002018,"tv":2123788,"lxr_fc_rights":39.76},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000002018,"tv":3889050,"lxr_fc_rights":38.72},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000002018,"tv":6796679,"lxr_fc_rights":39.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000002018,"tv":2832976,"lxr_fc_rights":38.32},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000002018,"tv":4647043,"lxr_fc_rights":39.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000002018,"tv":7495889,"lxr_fc_rights":39.12},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000002018,"tv":6837413,"lxr_fc_rights":38.07},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000002018,"tv":4800816,"lxr_fc_rights":35.79},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000002018,"tv":3496284,"lxr_fc_rights":35.79},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000002018,"tv":3633781,"lxr_fc_rights":36.34},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000002018,"tv":4943575,"lxr_fc_rights":35.89},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000002018,"tv":2635760,"lxr_fc_rights":35.24},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000002018,"tv":2813483,"lxr_fc_rights":35.64},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000002018,"tv":2881285,"lxr_fc_rights":35.94},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000002018,"tv":7959942,"lxr_fc_rights":35.39},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000002018,"tv":5314068,"lxr_fc_rights":38.12},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000002018,"tv":4265680,"lxr_fc_rights":37.58},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000002018,"tv":4959940,"lxr_fc_rights":37.53},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000002018,"tv":4074578,"lxr_fc_rights":36.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000002018,"tv":2380110,"lxr_fc_rights":37.28},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000002018,"tv":4013785,"lxr_fc_rights":36.98},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000002018,"tv":4133252,"lxr_fc_rights":37.88},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000002018,"tv":1747857,"lxr_fc_rights":37.08},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000002018,"tv":2685754,"lxr_fc_rights":36.83},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000002018,"tv":3958554,"lxr_fc_rights":36.78},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000002018,"tv":4348126,"lxr_fc_rights":37.33},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000002018,"tv":5387731,"lxr_fc_rights":36.58},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000002018,"tv":5208859,"lxr_fc_rights":36.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000002018,"tv":5750045,"lxr_fc_rights":36.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000002018,"tv":5142996,"lxr_fc_rights":38.22},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000002018,"tv":5872303,"lxr_fc_rights":38.07},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000002018,"tv":4028662,"lxr_fc_rights":38.57},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000002018,"tv":9034074,"lxr_fc_rights":38.07},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000002018,"tv":4843690,"lxr_fc_rights":38.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000002018,"tv":2722315,"lxr_fc_rights":36.68},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000002018,"tv":6096143,"lxr_fc_rights":37.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000002018,"tv":4303047,"lxr_fc_rights":36.83},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000002018,"tv":7960474,"lxr_fc_rights":37.13},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000002018,"tv":6801293,"lxr_fc_rights":36.29},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000002018,"tv":4776050,"lxr_fc_rights":34.79},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000002018,"tv":5577688,"lxr_fc_rights":34.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000002018,"tv":6662905,"lxr_fc_rights":35.24},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000002018,"tv":9563008,"lxr_fc_rights":35.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000002018,"tv":21125471,"lxr_fc_rights":36.38},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000002018,"tv":16737427,"lxr_fc_rights":34.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000002018,"tv":4926943,"lxr_fc_rights":31.56},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000002018,"tv":4531754,"lxr_fc_rights":31.31},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000002018,"tv":2247491,"lxr_fc_rights":29.82},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000002018,"tv":4171737,"lxr_fc_rights":30.02},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000002018,"tv":4418223,"lxr_fc_rights":29.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000002018,"tv":4885050,"lxr_fc_rights":29.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000002018,"tv":2222283,"lxr_fc_rights":30.87},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000002018,"tv":5001879,"lxr_fc_rights":30.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000002018,"tv":2976460,"lxr_fc_rights":32.11},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000002018,"tv":4773800,"lxr_fc_rights":32.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000002018,"tv":3204356,"lxr_fc_rights":31.71},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000002018,"tv":4012350,"lxr_fc_rights":31.66},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000002018,"tv":6377549,"lxr_fc_rights":32.71},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000002018,"tv":2670919,"lxr_fc_rights":30.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000002018,"tv":5276306,"lxr_fc_rights":30.32},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000002018,"tv":5636745,"lxr_fc_rights":31.27},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000002018,"tv":5020845,"lxr_fc_rights":31.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000002018,"tv":3986178,"lxr_fc_rights":32.81},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000002018,"tv":6740440,"lxr_fc_rights":32.46},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000002018,"tv":3766763,"lxr_fc_rights":30.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000002018,"tv":6668543,"lxr_fc_rights":30.27},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000002018,"tv":4405637,"lxr_fc_rights":32.11},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000002018,"tv":4799712,"lxr_fc_rights":32.61},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000002018,"tv":4641448,"lxr_fc_rights":31.71},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000002018,"tv":10803853,"lxr_fc_rights":33.2},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000002018,"tv":3822762,"lxr_fc_rights":30.82},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000002018,"tv":3944165,"lxr_fc_rights":30.42},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000002018,"tv":5668395,"lxr_fc_rights":30.82},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000002018,"tv":7042405,"lxr_fc_rights":31.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000002018,"tv":6555174,"lxr_fc_rights":31.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000002018,"tv":12583933,"lxr_fc_rights":31.17},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000002018,"tv":13819802,"lxr_fc_rights":31.61},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000000002018,"tv":20607074,"lxr_fc_rights":35.34},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000000002018,"tv":12751008,"lxr_fc_rights":32.06},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000000002018,"tv":7851736,"lxr_fc_rights":31.31},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000000002018,"tv":11223552,"lxr_fc_rights":32.26},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000002018,"tv":16723462,"lxr_fc_rights":31.71},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000002018,"tv":10589003,"lxr_fc_rights":31.12},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000002018,"tv":8644269,"lxr_fc_rights":30.22},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000002018,"tv":6919928,"lxr_fc_rights":29.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000002018,"tv":5275970,"lxr_fc_rights":29.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000002018,"tv":4708100,"lxr_fc_rights":29.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000002018,"tv":7102200,"lxr_fc_rights":28.23},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000002018,"tv":9538631,"lxr_fc_rights":29.03},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000000002018,"tv":5341618,"lxr_fc_rights":27.98},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000000002018,"tv":6081882,"lxr_fc_rights":28.33},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000002018,"tv":4135412,"lxr_fc_rights":29.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000002018,"tv":2877461,"lxr_fc_rights":28.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000002018,"tv":2980308,"lxr_fc_rights":28.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000002018,"tv":4138500,"lxr_fc_rights":29.23},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000002018,"tv":5189541,"lxr_fc_rights":30.22},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000002018,"tv":2211484,"lxr_fc_rights":31.27},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000002018,"tv":4820260,"lxr_fc_rights":31.51},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000002018,"tv":3308690,"lxr_fc_rights":31.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000002018,"tv":3783601,"lxr_fc_rights":32.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000002018,"tv":6955208,"lxr_fc_rights":32.96},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000002018,"tv":3604178,"lxr_fc_rights":33.1},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000002018,"tv":5305013,"lxr_fc_rights":32.81},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000002018,"tv":5356096,"lxr_fc_rights":32.71},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000002018,"tv":7716922,"lxr_fc_rights":32.01},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000002018,"tv":16121416,"lxr_fc_rights":32.56},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000002018,"tv":10212945,"lxr_fc_rights":31.07},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000002018,"tv":5467899,"lxr_fc_rights":29.67},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000002018,"tv":2724074,"lxr_fc_rights":28.83},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000002018,"tv":3531600,"lxr_fc_rights":29.13},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000002018,"tv":5185300,"lxr_fc_rights":28.88},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000002018,"tv":4914601,"lxr_fc_rights":28.08},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000002018,"tv":4631954,"lxr_fc_rights":27.04},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000002018,"tv":5269508,"lxr_fc_rights":26.94},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000002018,"tv":3566865,"lxr_fc_rights":25.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000002018,"tv":5647877,"lxr_fc_rights":25.25},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000002018,"tv":2368415,"lxr_fc_rights":25.55},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000002018,"tv":5825877,"lxr_fc_rights":25.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000002018,"tv":9103200,"lxr_fc_rights":24.46},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000002018,"tv":8895645,"lxr_fc_rights":25.65},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000002018,"tv":2698545,"lxr_fc_rights":27.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000002018,"tv":2662487,"lxr_fc_rights":27.98},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000002018,"tv":5125858,"lxr_fc_rights":28.38},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000002018,"tv":3343760,"lxr_fc_rights":28.13},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000002018,"tv":4194220,"lxr_fc_rights":29.18},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000002018,"tv":5262006,"lxr_fc_rights":28.68},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000002018,"tv":6167920,"lxr_fc_rights":29.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000002018,"tv":3539397,"lxr_fc_rights":29.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000002018,"tv":5829000,"lxr_fc_rights":30.02},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000002018,"tv":4263411,"lxr_fc_rights":30.67},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000002018,"tv":3648732,"lxr_fc_rights":30.62},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000002018,"tv":2968707,"lxr_fc_rights":31.46},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000002018,"tv":6573946,"lxr_fc_rights":30.82},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000002018,"tv":4053795,"lxr_fc_rights":32.16},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000002018,"tv":3364457,"lxr_fc_rights":31.91},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000002018,"tv":9850163,"lxr_fc_rights":32.01},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000002018,"tv":11165461,"lxr_fc_rights":34.15},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000002018,"tv":9026619,"lxr_fc_rights":32.21},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000002018,"tv":6939170,"lxr_fc_rights":31.61},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000002018,"tv":4213889,"lxr_fc_rights":30.57},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000002018,"tv":5421482,"lxr_fc_rights":31.22},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000002018,"tv":8946571,"lxr_fc_rights":31.61},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000002018,"tv":8344797,"lxr_fc_rights":29.82},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000002018,"tv":9305619,"lxr_fc_rights":29.72},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000002018,"tv":5974382,"lxr_fc_rights":30.52},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000002018,"tv":10232247,"lxr_fc_rights":30.42},{"tv":9839855,"stockId":1000000000002018,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":30.47},{"tv":13325311,"stockId":1000000000002018,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":30.22},{"tv":12965615,"stockId":1000000000002018,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":31.51},{"tv":6160348,"stockId":1000000000002018,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":32.11},{"tv":4260476,"stockId":1000000000002018,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":32.01},{"tv":5981557,"stockId":1000000000002018,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":32.16},{"tv":11620165,"stockId":1000000000002018,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":32.21},{"tv":10625197,"stockId":1000000000002018,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":31.42},{"tv":12064788,"stockId":1000000000002018,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":31.02},{"tv":10513400,"stockId":1000000000002018,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":30.67},{"tv":22039289,"stockId":1000000000002018,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":30.28},{"tv":18633021,"stockId":1000000000002018,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":28.59},{"tv":9614573,"stockId":1000000000002018,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":26.76},{"tv":7853351,"stockId":1000000000002018,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":25.82},{"tv":3637062,"stockId":1000000000002018,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":24.13},{"tv":1759680,"stockId":1000000000002018,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":23.93},{"tv":2770288,"stockId":1000000000002018,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":24.33},{"tv":6475899,"stockId":1000000000002018,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":23.93},{"tv":2860783,"stockId":1000000000002018,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":24.68},{"tv":2824826,"stockId":1000000000002018,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":24.03},{"tv":2831000,"stockId":1000000000002018,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":24.97},{"tv":4435879,"stockId":1000000000002018,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":24.53},{"tv":2893978,"stockId":1000000000002018,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":24.38},{"tv":3221266,"stockId":1000000000002018,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":24.68},{"tv":5541738,"stockId":1000000000002018,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":24.88},{"tv":7998958,"stockId":1000000000002018,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":24.63},{"tv":8236812,"stockId":1000000000002018,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":23.69},{"tv":13763293,"stockId":1000000000002018,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":23.88},{"tv":9973195,"stockId":1000000000002018,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":25.77},{"tv":8723034,"stockId":1000000000002018,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":26.41},{"tv":2776843,"stockId":1000000000002018,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":27.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000002018,"tv":3214720,"lxr_fc_rights":26.91},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000002018,"tv":5205870,"lxr_fc_rights":27.25},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000002018,"tv":11428428,"lxr_fc_rights":27.06},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000002018,"tv":6955465,"lxr_fc_rights":26.06},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000002018,"tv":4243424,"lxr_fc_rights":25.27},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000000002018,"tv":4880774,"lxr_fc_rights":25.07},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000000002018,"tv":2907327,"lxr_fc_rights":25.02},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000002018,"tv":3456730,"lxr_fc_rights":24.78},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000002018,"tv":5701062,"lxr_fc_rights":24.33},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000002018,"tv":4990449,"lxr_fc_rights":25.37},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000002018,"tv":3459150,"lxr_fc_rights":24.33},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000002018,"tv":4185800,"lxr_fc_rights":23.93},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000002018,"tv":4154362,"lxr_fc_rights":23.88},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000002018,"tv":3325407,"lxr_fc_rights":23.24},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000002018,"tv":6605511,"lxr_fc_rights":23.54},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000002018,"tv":4411774,"lxr_fc_rights":25.27},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000002018,"tv":2187800,"lxr_fc_rights":24.63},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000002018,"tv":3913475,"lxr_fc_rights":24.53},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000002018,"tv":2309436,"lxr_fc_rights":24.88},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000002018,"tv":2830829,"lxr_fc_rights":25.47},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000002018,"tv":2281974,"lxr_fc_rights":25.42},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000002018,"tv":6389277,"lxr_fc_rights":25.17},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000002018,"tv":8112038,"lxr_fc_rights":26.21},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000002018,"tv":3831536,"lxr_fc_rights":25.62}],"repurchaseList":[{"_id":"69cdc86093333b41a0dc2fb9","date":"2026-03-31T16:00:00.000Z","num":300000,"highestPrice":34.78,"lowestPrice":34.2,"totalPaid":10367190,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":10667000,"ratioPurchasedSinceResolution":0.00908,"currency":"HKD","avgPrice":34.5573,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":397243403.04999995,"avgLxrForwardAdjustedStockPrice":34.5573,"profitRatio":-0.01959933212374798,"candlestick":{"volume":4499522,"change":0.0423}},{"_id":"69cc7aac93487cf666b00dd2","date":"2026-03-30T16:00:00.000Z","num":300000,"highestPrice":34.02,"lowestPrice":32.94,"totalPaid":9960030,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":10367000,"ratioPurchasedSinceResolution":0.00882,"currency":"HKD","avgPrice":33.2001,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":386876213.04999995,"avgLxrForwardAdjustedStockPrice":33.20009999999999,"profitRatio":0.020478853979355893,"candlestick":{"volume":5066745,"change":-0.0201}},{"_id":"69cb257df8b244b09b779937","date":"2026-03-29T16:00:00.000Z","num":450000,"highestPrice":33.94,"lowestPrice":33.26,"totalPaid":15159060,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":450000,"numPurchasedInYearSinceResolution":10067000,"ratioPurchasedSinceResolution":0.00857,"currency":"HKD","avgPrice":33.6868,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":376916183.04999995,"avgLxrForwardAdjustedStockPrice":33.6868,"profitRatio":0.00573518410772178,"candlestick":{"volume":3551632,"change":-0.0146}},{"_id":"69c9d3db35fb24c9036a498e","date":"2026-03-26T16:00:00.000Z","num":300000,"highestPrice":34.94,"lowestPrice":34.32,"totalPaid":10358940,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":9617000,"ratioPurchasedSinceResolution":0.00818,"currency":"HKD","avgPrice":34.5298,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":361757123.04999995,"avgLxrForwardAdjustedStockPrice":34.529799999999994,"profitRatio":-0.0188185277644235,"candlestick":{"volume":4404580,"change":-0.0052}},{"_id":"69c5df54ef5350581bd9b4ad","date":"2026-03-25T16:00:00.000Z","num":300000,"highestPrice":35.1,"lowestPrice":34.38,"totalPaid":10395720,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":9317000,"ratioPurchasedSinceResolution":0.00793,"currency":"HKD","avgPrice":34.6524,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":351398183.04999995,"avgLxrForwardAdjustedStockPrice":34.6524,"profitRatio":-0.022289942399371987,"candlestick":{"volume":4263961,"change":-0.0227}},{"_id":"69c1eabe775a9cb2217ee779","date":"2026-03-22T16:00:00.000Z","num":300000,"highestPrice":32.76,"lowestPrice":31.36,"totalPaid":9566730,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":9017000,"ratioPurchasedSinceResolution":0.00767,"currency":"HKD","avgPrice":31.8891,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":341002463.04999995,"avgLxrForwardAdjustedStockPrice":31.889099999999996,"profitRatio":0.06243199086835327,"candlestick":{"volume":6062786,"change":-0.0068}},{"_id":"69c09968c7bfef8ae39d892f","date":"2026-03-19T16:00:00.000Z","num":500000,"highestPrice":32.58,"lowestPrice":31.9,"totalPaid":16106950,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":500000,"numPurchasedInYearSinceResolution":8717000,"ratioPurchasedSinceResolution":0.0074199999999999995,"currency":"HKD","avgPrice":32.2139,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":331435733.04999995,"avgLxrForwardAdjustedStockPrice":32.213899999999995,"profitRatio":0.05171990972840934,"candlestick":{"volume":14387440,"change":-0.0606}},{"_id":"696d8b3f713b03ba15405cc2","date":"2026-01-15T16:00:00.000Z","num":300000,"highestPrice":39.98,"lowestPrice":39.62,"totalPaid":11945220,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":8217000,"ratioPurchasedSinceResolution":0.00699,"currency":"HKD","avgPrice":39.8174,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":315328783.04999995,"avgLxrForwardAdjustedStockPrice":39.81739999999997,"profitRatio":-0.14911571323089834,"candlestick":{"volume":2901169,"change":0.004}},{"_id":"696996bf2ce6992d107d6032","date":"2026-01-14T16:00:00.000Z","num":300000,"highestPrice":40,"lowestPrice":38.98,"totalPaid":11852190,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":7917000,"ratioPurchasedSinceResolution":0.00674,"currency":"HKD","avgPrice":39.5073,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":303383563.04999995,"avgLxrForwardAdjustedStockPrice":39.50729999999997,"profitRatio":-0.14243696734527478,"candlestick":{"volume":4938810,"change":0.019}},{"_id":"69684600f118284d6a27e69c","date":"2026-01-13T16:00:00.000Z","num":100000,"highestPrice":40,"lowestPrice":38.7,"totalPaid":3934410,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":7617000,"ratioPurchasedSinceResolution":0.0064800000000000005,"currency":"HKD","avgPrice":39.3441,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":291531373.04999995,"avgLxrForwardAdjustedStockPrice":39.344099999999976,"profitRatio":-0.13887978121243028,"candlestick":{"volume":5599612,"change":-0.0026}},{"_id":"6966f3b39bf48035cc7a9f35","date":"2026-01-12T16:00:00.000Z","num":150000,"highestPrice":39.52,"lowestPrice":38.76,"totalPaid":5864655,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":7517000,"ratioPurchasedSinceResolution":0.0064,"currency":"HKD","avgPrice":39.0977,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":287596963.04999995,"avgLxrForwardAdjustedStockPrice":39.09769999999998,"profitRatio":-0.13345286295613246,"candlestick":{"volume":3170880,"change":-0.0036}},{"_id":"6965a21b7d80ef11296ad319","date":"2026-01-11T16:00:00.000Z","num":130000,"highestPrice":39,"lowestPrice":38.48,"totalPaid":5051813,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":130000,"numPurchasedInYearSinceResolution":7367000,"ratioPurchasedSinceResolution":0.00627,"currency":"HKD","avgPrice":38.8601,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":281732308.04999995,"avgLxrForwardAdjustedStockPrice":38.860099999999974,"profitRatio":-0.12815458529442736,"candlestick":{"volume":3668137,"change":0.0224}},{"_id":"69605c520a0031fb1ffdc2c7","date":"2026-01-07T16:00:00.000Z","num":100000,"highestPrice":38.88,"lowestPrice":38.14,"totalPaid":3851200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":7237000,"ratioPurchasedSinceResolution":0.00616,"currency":"HKD","avgPrice":38.512,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":276680495.04999995,"avgLxrForwardAdjustedStockPrice":38.51199999999998,"profitRatio":-0.12027420024927238,"candlestick":{"volume":4766640,"change":-0.0222}},{"_id":"695f0a89d7ee6899e898be8f","date":"2026-01-06T16:00:00.000Z","num":100000,"highestPrice":39.8,"lowestPrice":39.24,"totalPaid":3946970,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":7137000,"ratioPurchasedSinceResolution":0.00607,"currency":"HKD","avgPrice":39.4697,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":272829295.04999995,"avgLxrForwardAdjustedStockPrice":39.46969999999997,"profitRatio":-0.14162002751477643,"candlestick":{"volume":3510648,"change":-0.0085}},{"_id":"695dd7fb7ef76d5c06f33072","date":"2026-01-05T16:00:00.000Z","num":100000,"highestPrice":40.18,"lowestPrice":39.22,"totalPaid":4001190,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":7037000,"ratioPurchasedSinceResolution":0.00599,"currency":"HKD","avgPrice":40.0119,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":268882325.04999995,"avgLxrForwardAdjustedStockPrice":40.01189999999998,"profitRatio":-0.15325190755750118,"candlestick":{"volume":4678504,"change":-0.0114}},{"_id":"6957215a3c1b8741cecd84f6","date":"2025-12-30T16:00:00.000Z","num":150000,"highestPrice":39.78,"lowestPrice":39.08,"totalPaid":5903340,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":6937000,"ratioPurchasedSinceResolution":0.0059,"currency":"HKD","avgPrice":39.3556,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":264881135.04999998,"avgLxrForwardAdjustedStockPrice":39.355599999999974,"profitRatio":-0.13913140696622528,"candlestick":{"volume":3192709,"change":-0.0056}},{"_id":"69547e651bf68538527f6684","date":"2025-12-29T16:00:00.000Z","num":36000,"highestPrice":39,"lowestPrice":38.56,"totalPaid":1397290,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":36000,"numPurchasedInYearSinceResolution":6787000,"ratioPurchasedSinceResolution":0.00577,"currency":"HKD","avgPrice":38.81361111111111,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":258977795.04999998,"avgLxrForwardAdjustedStockPrice":38.813611111111086,"profitRatio":-0.12711033500561741,"candlestick":{"volume":4409106,"change":0.0214}},{"_id":"694b4421ad546d8d86be12c5","date":"2025-12-22T16:00:00.000Z","num":150000,"highestPrice":38.02,"lowestPrice":37.5,"totalPaid":5677170,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":6751000,"ratioPurchasedSinceResolution":0.00575,"currency":"HKD","avgPrice":37.8478,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":257580505.04999998,"avgLxrForwardAdjustedStockPrice":37.84779999999998,"profitRatio":-0.1048356839763468,"candlestick":{"volume":2093225,"change":-0.0047}},{"_id":"6944ac657322aa4bdfddb550","date":"2025-12-17T16:00:00.000Z","num":150000,"highestPrice":37.92,"lowestPrice":37.46,"totalPaid":5652825,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":6601000,"ratioPurchasedSinceResolution":0.005620000000000001,"currency":"HKD","avgPrice":37.6855,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":251903335.04999998,"avgLxrForwardAdjustedStockPrice":37.68549999999997,"profitRatio":-0.10098048320972175,"candlestick":{"volume":4405538,"change":-0.0115}},{"_id":"69435aec1b7c7f7980ff85c5","date":"2025-12-16T16:00:00.000Z","num":150000,"highestPrice":38.36,"lowestPrice":37.56,"totalPaid":5701785,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":6451000,"ratioPurchasedSinceResolution":0.00549,"currency":"HKD","avgPrice":38.0119,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":246250510.04999998,"avgLxrForwardAdjustedStockPrice":38.01189999999997,"profitRatio":-0.10870017020985456,"candlestick":{"volume":4672491,"change":-0.0114}},{"_id":"69420969cdac48a321ea6217","date":"2025-12-15T16:00:00.000Z","num":114500,"highestPrice":38.5,"lowestPrice":37.8,"totalPaid":4372995.45,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":114500,"numPurchasedInYearSinceResolution":6301000,"ratioPurchasedSinceResolution":0.00536,"currency":"HKD","avgPrice":38.1921,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":240548725.04999998,"avgLxrForwardAdjustedStockPrice":38.192099999999975,"profitRatio":-0.11290554852966905,"candlestick":{"volume":3899864,"change":-0.0072}},{"_id":"6940b7de1e21eacf96c12a86","date":"2025-12-14T16:00:00.000Z","num":100000,"highestPrice":38.98,"lowestPrice":38.24,"totalPaid":3862730,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":6186500,"ratioPurchasedSinceResolution":0.00526,"currency":"HKD","avgPrice":38.6273,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":236175729.6,"avgLxrForwardAdjustedStockPrice":38.62729999999996,"profitRatio":-0.12290012504109693,"candlestick":{"volume":3706589,"change":-0.0041}},{"_id":"693b71d7a623c9718a40ed18","date":"2025-12-10T16:00:00.000Z","num":300000,"highestPrice":37.8,"lowestPrice":37.22,"totalPaid":11296350,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":6086500,"ratioPurchasedSinceResolution":0.005180000000000001,"currency":"HKD","avgPrice":37.6545,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":232312999.6,"avgLxrForwardAdjustedStockPrice":37.65449999999998,"profitRatio":-0.10024034311967966,"candlestick":{"volume":5286684,"change":-0.0213}},{"_id":"693a206152084a967a1b9031","date":"2025-12-09T16:00:00.000Z","num":150000,"highestPrice":38.5,"lowestPrice":37.98,"totalPaid":5762295,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":5786500,"ratioPurchasedSinceResolution":0.00492,"currency":"HKD","avgPrice":38.4153,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":221016649.6,"avgLxrForwardAdjustedStockPrice":38.41529999999998,"profitRatio":-0.11805973140909953,"candlestick":{"volume":2755879,"change":0.0084}},{"_id":"6938cee87b2ccdc53b7c4d43","date":"2025-12-08T16:00:00.000Z","num":150000,"highestPrice":38.52,"lowestPrice":37.74,"totalPaid":5718555,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":5636500,"ratioPurchasedSinceResolution":0.0048,"currency":"HKD","avgPrice":38.1237,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":215254354.6,"avgLxrForwardAdjustedStockPrice":38.12369999999998,"profitRatio":-0.11131395955796464,"candlestick":{"volume":4890179,"change":-0.025}},{"_id":"69377d5a19bd55e3853d311a","date":"2025-12-07T16:00:00.000Z","num":100000,"highestPrice":39.4,"lowestPrice":39.08,"totalPaid":3926090,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":5486500,"ratioPurchasedSinceResolution":0.0046700000000000005,"currency":"HKD","avgPrice":39.2609,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":209535799.6,"avgLxrForwardAdjustedStockPrice":39.26089999999997,"profitRatio":-0.13705493251555545,"candlestick":{"volume":3528202,"change":0.0177}},{"_id":"69362c1e15df2c050f0252db","date":"2025-12-04T16:00:00.000Z","num":150000,"highestPrice":39.22,"lowestPrice":38.28,"totalPaid":5789715,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":5386500,"ratioPurchasedSinceResolution":0.00458,"currency":"HKD","avgPrice":38.5981,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":205609709.6,"avgLxrForwardAdjustedStockPrice":38.598099999999974,"profitRatio":-0.12223658677499605,"candlestick":{"volume":5255427,"change":-0.0108}},{"_id":"6932375f4974ca712833137c","date":"2025-12-03T16:00:00.000Z","num":150000,"highestPrice":39,"lowestPrice":38.64,"totalPaid":5827935,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":5236500,"ratioPurchasedSinceResolution":0.00446,"currency":"HKD","avgPrice":38.8529,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":199819994.6,"avgLxrForwardAdjustedStockPrice":38.85289999999997,"profitRatio":-0.12799301982606115,"candlestick":{"volume":2706108,"change":0.0078}},{"_id":"6930e5eb99645798066415ec","date":"2025-12-02T16:00:00.000Z","num":150000,"highestPrice":38.88,"lowestPrice":38.46,"totalPaid":5794695,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":5086500,"ratioPurchasedSinceResolution":0.00433,"currency":"HKD","avgPrice":38.6313,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":193992059.6,"avgLxrForwardAdjustedStockPrice":38.63129999999998,"profitRatio":-0.12299094257765031,"candlestick":{"volume":3908595,"change":-0.0218}},{"_id":"692e42bb013d3ec4827b5fc1","date":"2025-11-30T16:00:00.000Z","num":300000,"highestPrice":38.18,"lowestPrice":37.68,"totalPaid":11363610,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":4936500,"ratioPurchasedSinceResolution":0.0042,"currency":"HKD","avgPrice":37.8787,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":188197364.6,"avgLxrForwardAdjustedStockPrice":37.878699999999974,"profitRatio":-0.10556592491294514,"candlestick":{"volume":6449920,"change":0.0343}},{"_id":"692cf12e45c68bfaddc481b9","date":"2025-11-27T16:00:00.000Z","num":300000,"highestPrice":36.84,"lowestPrice":36.54,"totalPaid":11006190,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":4636500,"ratioPurchasedSinceResolution":0.00395,"currency":"HKD","avgPrice":36.6873,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":176833754.6,"avgLxrForwardAdjustedStockPrice":36.68729999999997,"profitRatio":-0.07651966756888551,"candlestick":{"volume":3390144,"change":-0.006}},{"_id":"6928fca27b8c9961a9e2ad04","date":"2025-11-26T16:00:00.000Z","num":150000,"highestPrice":36.92,"lowestPrice":36.82,"totalPaid":5533845,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":150000,"numPurchasedInYearSinceResolution":4336500,"ratioPurchasedSinceResolution":0.00369,"currency":"HKD","avgPrice":36.8923,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":165827564.6,"avgLxrForwardAdjustedStockPrice":36.89229999999996,"profitRatio":-0.08165118466454957,"candlestick":{"volume":2185000,"change":-0.0016}},{"_id":"692659d833051c728bdeab98","date":"2025-11-24T16:00:00.000Z","num":200000,"highestPrice":37.22,"lowestPrice":36.92,"totalPaid":7411320,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":4186500,"ratioPurchasedSinceResolution":0.00356,"currency":"HKD","avgPrice":37.0566,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":160293719.6,"avgLxrForwardAdjustedStockPrice":37.056599999999975,"profitRatio":-0.08572292115304625,"candlestick":{"volume":4109969,"change":0.0016}},{"_id":"692508116fe28da1084b8fd9","date":"2025-11-23T16:00:00.000Z","num":300000,"highestPrice":37.4,"lowestPrice":36.5,"totalPaid":11106330,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":3986500,"ratioPurchasedSinceResolution":0.0033900000000000002,"currency":"HKD","avgPrice":37.0211,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":152882399.6,"avgLxrForwardAdjustedStockPrice":37.02109999999996,"profitRatio":-0.08484620932387099,"candlestick":{"volume":8267621,"change":0.0038}},{"_id":"6923b69d28ed15ce29cb511e","date":"2025-11-20T16:00:00.000Z","num":300000,"highestPrice":37.26,"lowestPrice":36.72,"totalPaid":11097690,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":3686500,"ratioPurchasedSinceResolution":0.00314,"currency":"HKD","avgPrice":36.9923,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":141776069.6,"avgLxrForwardAdjustedStockPrice":36.992299999999965,"profitRatio":-0.08413372512657946,"candlestick":{"volume":6226738,"change":-0.0258}},{"_id":"691fc210da364411427e37a6","date":"2025-11-19T16:00:00.000Z","num":300000,"highestPrice":38.08,"lowestPrice":37.42,"totalPaid":11290770,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":3386500,"ratioPurchasedSinceResolution":0.0028799999999999997,"currency":"HKD","avgPrice":37.6359,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":130678379.6,"avgLxrForwardAdjustedStockPrice":37.635899999999964,"profitRatio":-0.09979567381143972,"candlestick":{"volume":4340871,"change":0.0069}},{"_id":"691e70c640e5ee2738d4e5e7","date":"2025-11-18T16:00:00.000Z","num":300000,"highestPrice":38.12,"lowestPrice":37.66,"totalPaid":11362560,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":3086500,"ratioPurchasedSinceResolution":0.00263,"currency":"HKD","avgPrice":37.8752,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":119387609.6,"avgLxrForwardAdjustedStockPrice":37.87519999999998,"profitRatio":-0.1054832713754641,"candlestick":{"volume":5419321,"change":-0.0157}},{"_id":"691d1eff71199a4f1022aa5c","date":"2025-11-17T16:00:00.000Z","num":300000,"highestPrice":38.42,"lowestPrice":37.78,"totalPaid":11417610,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":2786500,"ratioPurchasedSinceResolution":0.0023699999999999997,"currency":"HKD","avgPrice":38.0587,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":108025049.6,"avgLxrForwardAdjustedStockPrice":38.05869999999997,"profitRatio":-0.10979618326427265,"candlestick":{"volume":10634066,"change":-0.0491}},{"_id":"691a7c0aa802c98647cd64f4","date":"2025-11-13T16:00:00.000Z","num":300000,"highestPrice":40.18,"lowestPrice":39.68,"totalPaid":11970180,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":2486500,"ratioPurchasedSinceResolution":0.00212,"currency":"HKD","avgPrice":39.9006,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":96607439.6,"avgLxrForwardAdjustedStockPrice":39.90059999999997,"profitRatio":-0.1508899615544621,"candlestick":{"volume":5332578,"change":-0.0198}},{"_id":"69153646e8f99d56e4fb2448","date":"2025-11-11T16:00:00.000Z","num":221500,"highestPrice":40.2,"lowestPrice":39.66,"totalPaid":8830186.1,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":221500,"numPurchasedInYearSinceResolution":2186500,"ratioPurchasedSinceResolution":0.0018599999999999999,"currency":"HKD","avgPrice":39.8654,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":84637259.6,"avgLxrForwardAdjustedStockPrice":39.86539999999998,"profitRatio":-0.150140221846513,"candlestick":{"volume":6362209,"change":0.0376}},{"_id":"691141814e553e03a848e3bb","date":"2025-11-06T16:00:00.000Z","num":300000,"highestPrice":39.1,"lowestPrice":38.92,"totalPaid":11695500,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":1965000,"ratioPurchasedSinceResolution":0.00167,"currency":"HKD","avgPrice":38.985,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":75807073.5,"avgLxrForwardAdjustedStockPrice":38.984999999999964,"profitRatio":-0.13094780043606424,"candlestick":{"volume":3193034,"change":-0.0261}},{"_id":"690d4d0e4747bf9f824ea286","date":"2025-11-05T16:00:00.000Z","num":165000,"highestPrice":39.5,"lowestPrice":39.1,"totalPaid":6503293.5,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":165000,"numPurchasedInYearSinceResolution":1665000,"ratioPurchasedSinceResolution":0.0014199999999999998,"currency":"HKD","avgPrice":39.4139,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":64111573.5,"avgLxrForwardAdjustedStockPrice":39.41389999999996,"profitRatio":-0.1404047810543987,"candlestick":{"volume":4050846,"change":0.0401}},{"_id":"690bfb86a424539de5e7f239","date":"2025-11-04T16:00:00.000Z","num":300000,"highestPrice":38.46,"lowestPrice":38.06,"totalPaid":11489220,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":1500000,"ratioPurchasedSinceResolution":0.00128,"currency":"HKD","avgPrice":38.2974,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":57608280,"avgLxrForwardAdjustedStockPrice":38.297399999999975,"profitRatio":-0.11534464480617423,"candlestick":{"volume":6589789,"change":-0.0134}},{"_id":"690aaa1e2457f1a241e7f8bf","date":"2025-11-03T16:00:00.000Z","num":300000,"highestPrice":39.34,"lowestPrice":38.74,"totalPaid":11717850,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":1200000,"ratioPurchasedSinceResolution":0.0010199999999999999,"currency":"HKD","avgPrice":39.0595,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":46119060,"avgLxrForwardAdjustedStockPrice":39.05949999999997,"profitRatio":-0.13260538409349765,"candlestick":{"volume":5919764,"change":-0.0294}},{"_id":"68f986720d493060bc07a505","date":"2025-10-21T16:00:00.000Z","num":300000,"highestPrice":39.98,"lowestPrice":39.46,"totalPaid":11909790,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":900000,"ratioPurchasedSinceResolution":0.00077,"currency":"HKD","avgPrice":39.6993,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":34401210,"avgLxrForwardAdjustedStockPrice":39.69929999999999,"profitRatio":-0.14658444859229225,"candlestick":{"volume":4286863,"change":-0.024}},{"_id":"68f591e63df156745d55d849","date":"2025-10-16T16:00:00.000Z","num":300000,"highestPrice":38.8,"lowestPrice":38.48,"totalPaid":11598840,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":600000,"ratioPurchasedSinceResolution":0.00026,"currency":"HKD","avgPrice":38.6628,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":22491420,"avgLxrForwardAdjustedStockPrice":38.662799999999976,"profitRatio":-0.12370547399567478,"candlestick":{"volume":6743048,"change":-0.0515}},{"_id":"683d070115386a62e1ef425a","date":"2025-05-29T16:00:00.000Z","num":300000,"highestPrice":36.5,"lowestPrice":35.8,"totalPaid":10892580,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":300000,"ratioPurchasedSinceResolution":0.00026,"currency":"HKD","avgPrice":36.3086,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":10892580,"avgLxrForwardAdjustedStockPrice":36.33289324756242,"profitRatio":-0.06751164105894536,"candlestick":{"volume":16568392,"change":-0.0433}},{"_id":"68269a604a7c9b9515483a9b","date":"2025-05-14T16:00:00.000Z","num":300000,"highestPrice":39.9,"lowestPrice":39.6,"totalPaid":11914290,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":23312500,"ratioPurchasedSinceResolution":0.019450000000000002,"currency":"HKD","avgPrice":39.7143,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":903364658.1500001,"avgLxrForwardAdjustedStockPrice":39.48091527913802,"profitRatio":-0.14186386611197876,"candlestick":{"volume":6582285,"change":-0.0124}},{"_id":"6821539c3273ccd19470b887","date":"2025-05-08T16:00:00.000Z","num":186500,"highestPrice":36.5,"lowestPrice":36.15,"totalPaid":6801375.25,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":186500,"numPurchasedInYearSinceResolution":23012500,"ratioPurchasedSinceResolution":0.0192,"currency":"HKD","avgPrice":36.4685,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":891450368.1500001,"avgLxrForwardAdjustedStockPrice":36.25418952007828,"profitRatio":-0.06548731474919345,"candlestick":{"volume":3955398,"change":0.0014}},{"_id":"681182b0cdc787610f6c1f6f","date":"2025-04-28T16:00:00.000Z","num":200000,"highestPrice":36.25,"lowestPrice":35.7,"totalPaid":7205460,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":22826000,"ratioPurchasedSinceResolution":0.01905,"currency":"HKD","avgPrice":36.0273,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":884648992.9000001,"avgLxrForwardAdjustedStockPrice":35.81558227228199,"profitRatio":-0.054043021207,"candlestick":{"volume":3156394,"change":0.0126}},{"_id":"681031ed6090f0c409d194c2","date":"2025-04-27T16:00:00.000Z","num":200000,"highestPrice":36.2,"lowestPrice":35.7,"totalPaid":7174200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":22626000,"ratioPurchasedSinceResolution":0.018879999999999997,"currency":"HKD","avgPrice":35.871,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":877443532.9000001,"avgLxrForwardAdjustedStockPrice":35.66020078354547,"profitRatio":-0.0499212215419409,"candlestick":{"volume":4587172,"change":-0.0219}},{"_id":"680aeacf632217f81a6c307c","date":"2025-04-23T16:00:00.000Z","num":400000,"highestPrice":35.25,"lowestPrice":34.75,"totalPaid":14003160,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":400000,"numPurchasedInYearSinceResolution":22426000,"ratioPurchasedSinceResolution":0.01871,"currency":"HKD","avgPrice":35.0079,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":870269332.9000001,"avgLxrForwardAdjustedStockPrice":34.80217286973547,"profitRatio":-0.026497565918862653,"candlestick":{"volume":8307358,"change":-0.0288}},{"_id":"68084849f67babb575c74a2f","date":"2025-04-21T16:00:00.000Z","num":300000,"highestPrice":34.45,"lowestPrice":33.85,"totalPaid":10252680,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":22026000,"ratioPurchasedSinceResolution":0.01838,"currency":"HKD","avgPrice":34.1756,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":856266172.9000001,"avgLxrForwardAdjustedStockPrice":33.97476395690493,"profitRatio":-0.0027892454830629188,"candlestick":{"volume":5310090,"change":0.0209}},{"_id":"6806f6a66508b36990a9eb31","date":"2025-04-16T16:00:00.000Z","num":900000,"highestPrice":33.8,"lowestPrice":32.45,"totalPaid":30060450,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":900000,"numPurchasedInYearSinceResolution":21726000,"ratioPurchasedSinceResolution":0.01813,"currency":"HKD","avgPrice":33.4005,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":846013492.9000001,"avgLxrForwardAdjustedStockPrice":33.204218903036164,"profitRatio":0.02035226604598872,"candlestick":{"volume":10682584,"change":0.0276}},{"_id":"68005f3a8767e189ebafec58","date":"2025-04-15T16:00:00.000Z","num":900000,"highestPrice":33.5,"lowestPrice":32,"totalPaid":29309490,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":900000,"numPurchasedInYearSinceResolution":20826000,"ratioPurchasedSinceResolution":0.01738,"currency":"HKD","avgPrice":32.5661,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":815953042.9000001,"avgLxrForwardAdjustedStockPrice":32.37472233104792,"profitRatio":0.046495461908826696,"candlestick":{"volume":19259041,"change":-0.0592}},{"_id":"67ff0d29b13bc93603d785d2","date":"2025-04-14T16:00:00.000Z","num":250000,"highestPrice":34.75,"lowestPrice":34.45,"totalPaid":8643125,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":250000,"numPurchasedInYearSinceResolution":19926000,"ratioPurchasedSinceResolution":0.01663,"currency":"HKD","avgPrice":34.5725,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":786643552.9000001,"avgLxrForwardAdjustedStockPrice":34.36933153770806,"profitRatio":-0.01423744704406571,"candlestick":{"volume":12413172,"change":-0.0546}},{"_id":"67f72458ac5021c9cd43dddc","date":"2025-04-08T16:00:00.000Z","num":2154000,"highestPrice":33.4,"lowestPrice":31.1,"totalPaid":69505056.6,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":2154000,"numPurchasedInYearSinceResolution":19676000,"ratioPurchasedSinceResolution":0.01642,"currency":"HKD","avgPrice":32.2679,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":778000427.9000001,"avgLxrForwardAdjustedStockPrice":32.07827473065614,"profitRatio":0.056166526550195384,"candlestick":{"volume":22688358,"change":-0.0323}},{"_id":"67f5d2f85bb22952e68f0f05","date":"2025-04-07T16:00:00.000Z","num":2600000,"highestPrice":34.9,"lowestPrice":32.2,"totalPaid":87714380,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":2600000,"numPurchasedInYearSinceResolution":17522000,"ratioPurchasedSinceResolution":0.01462,"currency":"HKD","avgPrice":33.7363,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":708495371.3000001,"avgLxrForwardAdjustedStockPrice":33.53804554358465,"profitRatio":0.010196016221963866,"candlestick":{"volume":23002605,"change":0.0333}},{"_id":"67f4818dd9fd11f46eb3ade0","date":"2025-04-06T16:00:00.000Z","num":1210000,"highestPrice":35.9,"lowestPrice":28.5,"totalPaid":40179623,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1210000,"numPurchasedInYearSinceResolution":14922000,"ratioPurchasedSinceResolution":0.012450000000000001,"currency":"HKD","avgPrice":33.2063,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":620780991.3000001,"avgLxrForwardAdjustedStockPrice":33.01116013712039,"profitRatio":0.0263195797806155,"candlestick":{"volume":37623931,"change":-0.2019}},{"_id":"67f32e5455bb569b3ec2e558","date":"2025-04-02T16:00:00.000Z","num":742000,"highestPrice":44.85,"lowestPrice":39.55,"totalPaid":30769775.4,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":742000,"numPurchasedInYearSinceResolution":13712000,"ratioPurchasedSinceResolution":0.011439999999999999,"currency":"HKD","avgPrice":41.4687,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":580601368.3000001,"avgLxrForwardAdjustedStockPrice":41.22500538687553,"profitRatio":-0.17816869441122973,"candlestick":{"volume":32966126,"change":-0.1276}},{"_id":"67ede9edb577954038e2d4a6","date":"2025-04-01T16:00:00.000Z","num":55500,"highestPrice":48,"lowestPrice":45.85,"totalPaid":2581749,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":55500,"numPurchasedInYearSinceResolution":12970000,"ratioPurchasedSinceResolution":0.010820000000000001,"currency":"HKD","avgPrice":46.518,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":549831592.9000001,"avgLxrForwardAdjustedStockPrice":46.24463271302635,"profitRatio":-0.2673744386674183,"candlestick":{"volume":4568218,"change":0.0172}},{"_id":"67ec985125d4cbff9656674a","date":"2025-03-31T16:00:00.000Z","num":112500,"highestPrice":47.25,"lowestPrice":45.65,"totalPaid":5194845,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":112500,"numPurchasedInYearSinceResolution":12914500,"ratioPurchasedSinceResolution":0.010780000000000001,"currency":"HKD","avgPrice":46.1764,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":547249843.9000001,"avgLxrForwardAdjustedStockPrice":45.905040156709,"profitRatio":-0.26195468113432296,"candlestick":{"volume":4579540,"change":-0.0106}},{"_id":"67eb46f22e63478a16daf476","date":"2025-03-30T16:00:00.000Z","num":483000,"highestPrice":47.5,"lowestPrice":45.85,"totalPaid":22453414.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":483000,"numPurchasedInYearSinceResolution":12802000,"ratioPurchasedSinceResolution":0.01068,"currency":"HKD","avgPrice":46.4874,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":542054998.9000001,"avgLxrForwardAdjustedStockPrice":46.2142125367286,"profitRatio":-0.2668921931089061,"candlestick":{"volume":5896045,"change":-0.0042}},{"_id":"67e9f553f70a350f84ad5c4f","date":"2025-03-27T16:00:00.000Z","num":503500,"highestPrice":48.65,"lowestPrice":46.65,"totalPaid":23827281.55,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":503500,"numPurchasedInYearSinceResolution":12319000,"ratioPurchasedSinceResolution":0.010280000000000001,"currency":"HKD","avgPrice":47.3233,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":519601584.70000005,"avgLxrForwardAdjustedStockPrice":47.04520029382948,"profitRatio":-0.27984151861622,"candlestick":{"volume":5521078,"change":-0.0267}},{"_id":"67e600eb0bb44e56dd07c026","date":"2025-03-26T16:00:00.000Z","num":32000,"highestPrice":49.2,"lowestPrice":47.6,"totalPaid":1546051.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":32000,"numPurchasedInYearSinceResolution":11815500,"ratioPurchasedSinceResolution":0.00986,"currency":"HKD","avgPrice":48.314099999999996,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":495774303.15000004,"avgLxrForwardAdjustedStockPrice":48.030177766895086,"profitRatio":-0.2946101477194225,"candlestick":{"volume":5227390,"change":0.0041}},{"_id":"67e4af70de894ed5964d11c5","date":"2025-03-25T16:00:00.000Z","num":668500,"highestPrice":48.9,"lowestPrice":47.15,"totalPaid":32124834.35,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":668500,"numPurchasedInYearSinceResolution":11783500,"ratioPurchasedSinceResolution":0.00983,"currency":"HKD","avgPrice":48.0551,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":494228251.95000005,"avgLxrForwardAdjustedStockPrice":47.77269980411351,"profitRatio":-0.2908083457932864,"candlestick":{"volume":10646598,"change":0.0189}},{"_id":"67e35ddec71294665431df68","date":"2025-03-24T16:00:00.000Z","num":486500,"highestPrice":50.1,"lowestPrice":46.3,"totalPaid":23307144.7,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":486500,"numPurchasedInYearSinceResolution":11115000,"ratioPurchasedSinceResolution":0.00927,"currency":"HKD","avgPrice":47.9078,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":462103417.6,"avgLxrForwardAdjustedStockPrice":47.62626542605278,"profitRatio":-0.28862782548835375,"candlestick":{"volume":20188840,"change":-0.083}},{"_id":"67e20c50088d9af431d3f59d","date":"2025-03-23T16:00:00.000Z","num":419500,"highestPrice":53.5,"lowestPrice":50.05,"totalPaid":21464178.95,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":419500,"numPurchasedInYearSinceResolution":10628500,"ratioPurchasedSinceResolution":0.00887,"currency":"HKD","avgPrice":51.1661,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":438796272.90000004,"avgLxrForwardAdjustedStockPrice":50.86541772771781,"profitRatio":-0.3339285999505719,"candlestick":{"volume":7132948,"change":-0.0086}},{"_id":"67e0ba37a1bf16783bc4a1cc","date":"2025-03-20T16:00:00.000Z","num":155500,"highestPrice":54.35,"lowestPrice":51.4,"totalPaid":8122682.45,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":155500,"numPurchasedInYearSinceResolution":10209000,"ratioPurchasedSinceResolution":0.00852,"currency":"HKD","avgPrice":52.2359,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":417332093.95000005,"avgLxrForwardAdjustedStockPrice":51.928930950048844,"profitRatio":-0.34756985402627216,"candlestick":{"volume":12927907,"change":0.0038}},{"_id":"67dcc645b04ab4c2b85d90f1","date":"2025-03-19T16:00:00.000Z","num":345500,"highestPrice":53.6,"lowestPrice":51.2,"totalPaid":18019759.8,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":345500,"numPurchasedInYearSinceResolution":10053500,"ratioPurchasedSinceResolution":0.00839,"currency":"HKD","avgPrice":52.1556,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":409209411.50000006,"avgLxrForwardAdjustedStockPrice":51.849102840352465,"profitRatio":-0.3465653570840129,"candlestick":{"volume":10924412,"change":-0.0334}},{"_id":"67db80c39777395b9f3e8e98","date":"2025-03-18T16:00:00.000Z","num":10000,"highestPrice":53.85,"lowestPrice":52.85,"totalPaid":535400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":9708000,"ratioPurchasedSinceResolution":0.008100000000000001,"currency":"HKD","avgPrice":53.54,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":391189651.70000005,"avgLxrForwardAdjustedStockPrice":53.22536728697344,"profitRatio":-0.36346141460461256,"candlestick":{"volume":5983181,"change":0.0141}},{"_id":"67da236ccf8b58cf0d78b054","date":"2025-03-17T16:00:00.000Z","num":10000,"highestPrice":53.55,"lowestPrice":52.6,"totalPaid":530300,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":9698000,"ratioPurchasedSinceResolution":0.00809,"currency":"HKD","avgPrice":53.03,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":390654251.70000005,"avgLxrForwardAdjustedStockPrice":52.718364348677646,"profitRatio":-0.35733969711353863,"candlestick":{"volume":6703029,"change":0.0231}},{"_id":"67d8d1f74f438450be86d6cf","date":"2025-03-16T16:00:00.000Z","num":63500,"highestPrice":52.3,"lowestPrice":50.5,"totalPaid":3232251.6,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":63500,"numPurchasedInYearSinceResolution":9688000,"ratioPurchasedSinceResolution":0.00808,"currency":"HKD","avgPrice":50.9016,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":390123951.70000005,"avgLxrForwardAdjustedStockPrice":50.602472086189906,"profitRatio":-0.3304674929261745,"candlestick":{"volume":4825843,"change":0.0206}},{"_id":"67d7804074834ad2d60ded09","date":"2025-03-13T16:00:00.000Z","num":21500,"highestPrice":51.1,"lowestPrice":50.05,"totalPaid":1089224.4,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":21500,"numPurchasedInYearSinceResolution":9624500,"ratioPurchasedSinceResolution":0.00803,"currency":"HKD","avgPrice":50.66159999999999,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":386891700.1,"avgLxrForwardAdjustedStockPrice":50.36388246816834,"profitRatio":-0.32729570597712965,"candlestick":{"volume":4454020,"change":-0.0068}},{"_id":"67d38bbfbb0a90f95fb6435a","date":"2025-03-12T16:00:00.000Z","num":10000,"highestPrice":51.65,"lowestPrice":50.4,"totalPaid":511050,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":9603000,"ratioPurchasedSinceResolution":0.00801,"currency":"HKD","avgPrice":51.105,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":385802475.70000005,"avgLxrForwardAdjustedStockPrice":50.804676787463144,"profitRatio":-0.3331322598166705,"candlestick":{"volume":5248310,"change":-0.0029}},{"_id":"67d23a3d8d70367303c72194","date":"2025-03-11T16:00:00.000Z","num":10000,"highestPrice":52.55,"lowestPrice":51.05,"totalPaid":517375,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":9593000,"ratioPurchasedSinceResolution":0.008,"currency":"HKD","avgPrice":51.7375,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":385291425.70000005,"avgLxrForwardAdjustedStockPrice":51.43345984329077,"profitRatio":-0.341284834751021,"candlestick":{"volume":5535320,"change":-0.0048}},{"_id":"67d0e8a0190433f9e0611c50","date":"2025-03-10T16:00:00.000Z","num":10000,"highestPrice":51.7,"lowestPrice":50.25,"totalPaid":509200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":9583000,"ratioPurchasedSinceResolution":0.008,"currency":"HKD","avgPrice":50.92,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":384774050.70000005,"avgLxrForwardAdjustedStockPrice":50.620763956904895,"profitRatio":-0.33070942926023106,"candlestick":{"volume":7160809,"change":-0.0143}},{"_id":"67c8ffb489905cf833ef6266","date":"2025-03-04T16:00:00.000Z","num":10000,"highestPrice":47.6,"lowestPrice":46,"totalPaid":466450,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":9573000,"ratioPurchasedSinceResolution":0.00799,"currency":"HKD","avgPrice":46.645,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":384264850.70000005,"avgLxrForwardAdjustedStockPrice":46.37088638589607,"profitRatio":-0.2693691529195188,"candlestick":{"volume":5689042,"change":0.0395}},{"_id":"67c7ae75dda84a88496b83f0","date":"2025-03-03T16:00:00.000Z","num":421500,"highestPrice":45.85,"lowestPrice":43.65,"totalPaid":18874727.85,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":421500,"numPurchasedInYearSinceResolution":9563000,"ratioPurchasedSinceResolution":0.007980000000000001,"currency":"HKD","avgPrice":44.779900000000005,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":383798400.70000005,"avgLxrForwardAdjustedStockPrice":44.51674681684613,"profitRatio":-0.2389380980737107,"candlestick":{"volume":5512440,"change":0.0055}},{"_id":"67c65cbab3196b13edf4bc72","date":"2025-03-02T16:00:00.000Z","num":201500,"highestPrice":45.9,"lowestPrice":44.4,"totalPaid":9083781.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":201500,"numPurchasedInYearSinceResolution":9141500,"ratioPurchasedSinceResolution":0.0076300000000000005,"currency":"HKD","avgPrice":45.080799999999996,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":364923672.85,"avgLxrForwardAdjustedStockPrice":44.815878550440644,"profitRatio":-0.24401794417869593,"candlestick":{"volume":7339932,"change":0.0112}},{"_id":"67c50aff701913aeb48c9cb0","date":"2025-02-27T16:00:00.000Z","num":526000,"highestPrice":47.25,"lowestPrice":44.25,"totalPaid":23699561.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":526000,"numPurchasedInYearSinceResolution":8940000,"ratioPurchasedSinceResolution":0.00746,"currency":"HKD","avgPrice":45.0562,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":355839891.65000004,"avgLxrForwardAdjustedStockPrice":44.791423114593435,"profitRatio":-0.24360518947294618,"candlestick":{"volume":19189254,"change":-0.0667}},{"_id":"67c116c3da70d41c9a5f1c8d","date":"2025-02-26T16:00:00.000Z","num":330500,"highestPrice":48.7,"lowestPrice":46.55,"totalPaid":15636516.85,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":330500,"numPurchasedInYearSinceResolution":8414000,"ratioPurchasedSinceResolution":0.007019999999999999,"currency":"HKD","avgPrice":47.3117,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":332140330.45000005,"avgLxrForwardAdjustedStockPrice":47.033668462291764,"profitRatio":-0.27966494837283284,"candlestick":{"volume":7694723,"change":-0.001}},{"_id":"67bfc5a08f6158ac7f80fedf","date":"2025-02-25T16:00:00.000Z","num":220000,"highestPrice":48.2,"lowestPrice":46.75,"totalPaid":10458778,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":220000,"numPurchasedInYearSinceResolution":8083500,"ratioPurchasedSinceResolution":0.00674,"currency":"HKD","avgPrice":47.5399,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":316503813.6,"avgLxrForwardAdjustedStockPrice":47.26052742409392,"profitRatio":-0.28312268511147387,"candlestick":{"volume":6585505,"change":0.0105}},{"_id":"67be79fc4225994a1b1adbea","date":"2025-02-24T16:00:00.000Z","num":291500,"highestPrice":48.35,"lowestPrice":46.35,"totalPaid":13860183.7,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":291500,"numPurchasedInYearSinceResolution":7863500,"ratioPurchasedSinceResolution":0.00656,"currency":"HKD","avgPrice":47.547799999999995,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":306045035.6,"avgLxrForwardAdjustedStockPrice":47.26838099902046,"profitRatio":-0.283241793267637,"candlestick":{"volume":6901232,"change":-0.0031}},{"_id":"67bd22b83bc3e6cb46e63f85","date":"2025-02-23T16:00:00.000Z","num":361500,"highestPrice":49.6,"lowestPrice":46.85,"totalPaid":17228583.9,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":361500,"numPurchasedInYearSinceResolution":7572000,"ratioPurchasedSinceResolution":0.00632,"currency":"HKD","avgPrice":47.65859999999999,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":292184851.90000004,"avgLxrForwardAdjustedStockPrice":47.378529872673745,"profitRatio":-0.28490816217704584,"candlestick":{"volume":11668470,"change":-0.046}},{"_id":"67bbd1ccba1d0871d4569e00","date":"2025-02-20T16:00:00.000Z","num":10000,"highestPrice":50.05,"lowestPrice":49.45,"totalPaid":498250,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":7210500,"ratioPurchasedSinceResolution":0.00602,"currency":"HKD","avgPrice":49.825,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":274956268.00000006,"avgLxrForwardAdjustedStockPrice":49.53219882468158,"profitRatio":-0.3160004844542089,"candlestick":{"volume":8073019,"change":0.0204}},{"_id":"67b7ddd3f8903d4135a5366c","date":"2025-02-19T16:00:00.000Z","num":10000,"highestPrice":49.75,"lowestPrice":48.85,"totalPaid":493800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":7200500,"ratioPurchasedSinceResolution":0.00601,"currency":"HKD","avgPrice":49.38,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":274458018.00000006,"avgLxrForwardAdjustedStockPrice":49.08981390793329,"profitRatio":-0.3098364547981157,"candlestick":{"volume":9679008,"change":0.001}},{"_id":"67b68c65be15c7d902d542be","date":"2025-02-18T16:00:00.000Z","num":11500,"highestPrice":48.95,"lowestPrice":46.6,"totalPaid":553175.3,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":11500,"numPurchasedInYearSinceResolution":7190500,"ratioPurchasedSinceResolution":0.006,"currency":"HKD","avgPrice":48.1022,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":273964218.00000006,"avgLxrForwardAdjustedStockPrice":47.819523016650244,"profitRatio":-0.29150276157703725,"candlestick":{"volume":9933592,"change":0.0393}},{"_id":"67b53aa00fab606bce78df0e","date":"2025-02-17T16:00:00.000Z","num":168500,"highestPrice":47.65,"lowestPrice":46.7,"totalPaid":7933569.75,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":168500,"numPurchasedInYearSinceResolution":7179000,"ratioPurchasedSinceResolution":0.00599,"currency":"HKD","avgPrice":47.0835,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":273411042.70000005,"avgLxrForwardAdjustedStockPrice":46.80680950048963,"profitRatio":-0.27617369435005823,"candlestick":{"volume":4271406,"change":0.014}},{"_id":"67b3e882fe89ef2624b76916","date":"2025-02-16T16:00:00.000Z","num":601000,"highestPrice":46.9,"lowestPrice":45.5,"totalPaid":27684704.4,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":601000,"numPurchasedInYearSinceResolution":7010500,"ratioPurchasedSinceResolution":0.005849999999999999,"currency":"HKD","avgPrice":46.0644,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":265477472.95000002,"avgLxrForwardAdjustedStockPrice":45.79369833496562,"profitRatio":-0.2601602134822326,"candlestick":{"volume":8540419,"change":-0.0323}},{"_id":"67b2968f99a981e192d61517","date":"2025-02-13T16:00:00.000Z","num":10000,"highestPrice":48.75,"lowestPrice":47.3,"totalPaid":481025,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":6409500,"ratioPurchasedSinceResolution":0.005350000000000001,"currency":"HKD","avgPrice":48.1025,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":237792768.55,"avgLxrForwardAdjustedStockPrice":47.81982125367278,"profitRatio":-0.29150718024907163,"candlestick":{"volume":10826693,"change":0.0311}},{"_id":"67aea2087b483b6f150a9f54","date":"2025-02-12T16:00:00.000Z","num":50000,"highestPrice":48.55,"lowestPrice":46.15,"totalPaid":2342900,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":50000,"numPurchasedInYearSinceResolution":6399500,"ratioPurchasedSinceResolution":0.00534,"currency":"HKD","avgPrice":46.858,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":237311743.55,"avgLxrForwardAdjustedStockPrice":46.58263467189021,"profitRatio":-0.27269034397394176,"candlestick":{"volume":10058475,"change":-0.0481}},{"_id":"67ad4fe05706230ba4ed3e62","date":"2025-02-11T16:00:00.000Z","num":1500,"highestPrice":47.15,"lowestPrice":46.45,"totalPaid":70249.95,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1500,"numPurchasedInYearSinceResolution":6349500,"ratioPurchasedSinceResolution":0.0053,"currency":"HKD","avgPrice":46.8333,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":234968843.55,"avgLxrForwardAdjustedStockPrice":46.55807982370216,"profitRatio":-0.27230675903536505,"candlestick":{"volume":13652402,"change":0.0843}},{"_id":"67abfe26519bcaa08ef7ff84","date":"2025-02-10T16:00:00.000Z","num":10000,"highestPrice":46.3,"lowestPrice":45.05,"totalPaid":456525,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":6348000,"ratioPurchasedSinceResolution":0.0053,"currency":"HKD","avgPrice":45.6525,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":234898593.60000002,"avgLxrForwardAdjustedStockPrice":45.384218903036164,"profitRatio":-0.2534850038427463,"candlestick":{"volume":5399335,"change":-0.0153}},{"_id":"67aaac4c80b8153acf6dd2b1","date":"2025-02-09T16:00:00.000Z","num":10000,"highestPrice":45.75,"lowestPrice":45.05,"totalPaid":455200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":6338000,"ratioPurchasedSinceResolution":0.00529,"currency":"HKD","avgPrice":45.52,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":234442068.60000002,"avgLxrForwardAdjustedStockPrice":45.2524975514201,"profitRatio":-0.25131204169444143,"candlestick":{"volume":5703080,"change":-0.0043}},{"_id":"67a2c153ae22ef763d5bc31a","date":"2025-02-03T16:00:00.000Z","num":6000,"highestPrice":41.5,"lowestPrice":41.5,"totalPaid":249000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":6000,"numPurchasedInYearSinceResolution":6328000,"ratioPurchasedSinceResolution":0.00528,"currency":"HKD","avgPrice":41.5,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":233986868.60000002,"avgLxrForwardAdjustedStockPrice":41.256121449559174,"profitRatio":-0.1787885334441196,"candlestick":{"volume":10575871,"change":0.0421}},{"_id":"67a16ebc880f260f0cb89dde","date":"2025-02-02T16:00:00.000Z","num":158000,"highestPrice":41.1,"lowestPrice":39.65,"totalPaid":6341898.8,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":158000,"numPurchasedInYearSinceResolution":6322000,"ratioPurchasedSinceResolution":0.00527,"currency":"HKD","avgPrice":40.1386,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":233737868.60000002,"avgLxrForwardAdjustedStockPrice":39.902721841331946,"profitRatio":-0.15093511328075626,"candlestick":{"volume":5732568,"change":0.0088}},{"_id":"67a01d5d6df426bb72091569","date":"2025-01-27T16:00:00.000Z","num":101500,"highestPrice":39.8,"lowestPrice":38.9,"totalPaid":3981154.8,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":101500,"numPurchasedInYearSinceResolution":6164000,"ratioPurchasedSinceResolution":0.0051400000000000005,"currency":"HKD","avgPrice":39.2232,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":227395969.8,"avgLxrForwardAdjustedStockPrice":38.99270127326144,"profitRatio":-0.13111944303195489,"candlestick":{"volume":2123788,"change":0.027}},{"_id":"6798398fe3e6b171d2e619ba","date":"2025-01-26T16:00:00.000Z","num":199000,"highestPrice":39.95,"lowestPrice":38.3,"totalPaid":7751448,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":199000,"numPurchasedInYearSinceResolution":6062500,"ratioPurchasedSinceResolution":0.00506,"currency":"HKD","avgPrice":38.952,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":223414815,"avgLxrForwardAdjustedStockPrice":38.72309500489708,"profitRatio":-0.12506993576532566,"candlestick":{"volume":3889050,"change":-0.025}},{"_id":"6796e79a5a1e7c1c85013470","date":"2025-01-23T16:00:00.000Z","num":51000,"highestPrice":40.05,"lowestPrice":38.25,"totalPaid":1993049.4,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":51000,"numPurchasedInYearSinceResolution":5863500,"ratioPurchasedSinceResolution":0.00489,"currency":"HKD","avgPrice":39.0794,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":215663367,"avgLxrForwardAdjustedStockPrice":38.849746327130184,"profitRatio":-0.12792223365586375,"candlestick":{"volume":6796679,"change":0.0363}},{"_id":"6792f381ed149a81ae83bc87","date":"2025-01-22T16:00:00.000Z","num":304500,"highestPrice":39.65,"lowestPrice":38.35,"totalPaid":11772335.4,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":304500,"numPurchasedInYearSinceResolution":5812500,"ratioPurchasedSinceResolution":0.00485,"currency":"HKD","avgPrice":38.6612,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":213670317.6,"avgLxrForwardAdjustedStockPrice":38.434003917727644,"profitRatio":-0.1184889278638781,"candlestick":{"volume":2832976,"change":-0.0178}},{"_id":"6791a20074783827855d6825","date":"2025-01-21T16:00:00.000Z","num":10000,"highestPrice":39.1,"lowestPrice":38.8,"totalPaid":390800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":5508000,"ratioPurchasedSinceResolution":0.0046,"currency":"HKD","avgPrice":39.08,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":201897982.2,"avgLxrForwardAdjustedStockPrice":38.850342801175245,"profitRatio":-0.12793562277203085,"candlestick":{"volume":4647043,"change":-0.0025}},{"_id":"678effcd194f967d05f44255","date":"2025-01-19T16:00:00.000Z","num":17500,"highestPrice":37.65,"lowestPrice":36.25,"totalPaid":638874.25,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":17500,"numPurchasedInYearSinceResolution":5498000,"ratioPurchasedSinceResolution":0.00459,"currency":"HKD","avgPrice":36.5071,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":201507182.2,"avgLxrForwardAdjustedStockPrice":36.29256268364342,"profitRatio":-0.06647540171448751,"candlestick":{"volume":6837413,"change":0.0639}},{"_id":"678dad2d5b70e31d61bf238e","date":"2025-01-16T16:00:00.000Z","num":424000,"highestPrice":36.25,"lowestPrice":34.95,"totalPaid":15086132,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":424000,"numPurchasedInYearSinceResolution":5480500,"ratioPurchasedSinceResolution":0.00457,"currency":"HKD","avgPrice":35.5805,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":200868307.95,"avgLxrForwardAdjustedStockPrice":35.37140793339856,"profitRatio":-0.04216422304158074,"candlestick":{"volume":4800816,"change":0}},{"_id":"6789b8ed66634fc5928c598d","date":"2025-01-15T16:00:00.000Z","num":344500,"highestPrice":36.95,"lowestPrice":35.55,"totalPaid":12376782.6,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":344500,"numPurchasedInYearSinceResolution":5056500,"ratioPurchasedSinceResolution":0.00422,"currency":"HKD","avgPrice":35.9268,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":185782175.95,"avgLxrForwardAdjustedStockPrice":35.71567286973548,"profitRatio":-0.051396844081047055,"candlestick":{"volume":3496284,"change":-0.015}},{"_id":"67886719d0387d6b5e9d4098","date":"2025-01-14T16:00:00.000Z","num":131000,"highestPrice":36.8,"lowestPrice":35.3,"totalPaid":4724095.8,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":131000,"numPurchasedInYearSinceResolution":4712000,"ratioPurchasedSinceResolution":0.00393,"currency":"HKD","avgPrice":36.0618,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":173405393.35,"avgLxrForwardAdjustedStockPrice":35.849879529872595,"profitRatio":-0.054948009748014726,"candlestick":{"volume":3633781,"change":0.0125}},{"_id":"6787163e36e485f78efd3bec","date":"2025-01-13T16:00:00.000Z","num":114500,"highestPrice":36.4,"lowestPrice":34.95,"totalPaid":4072570.35,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":114500,"numPurchasedInYearSinceResolution":4581000,"ratioPurchasedSinceResolution":0.00382,"currency":"HKD","avgPrice":35.5683,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":168681297.54999998,"avgLxrForwardAdjustedStockPrice":35.359279627815795,"profitRatio":-0.04183568340153909,"candlestick":{"volume":4943575,"change":0.0183}},{"_id":"6785c4cd81c4d5a10a29ef22","date":"2025-01-12T16:00:00.000Z","num":408000,"highestPrice":35.75,"lowestPrice":34.55,"totalPaid":14428512,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":408000,"numPurchasedInYearSinceResolution":4466500,"ratioPurchasedSinceResolution":0.00373,"currency":"HKD","avgPrice":35.364,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":164608727.2,"avgLxrForwardAdjustedStockPrice":35.15618021547495,"profitRatio":-0.03630030929563843,"candlestick":{"volume":2635760,"change":-0.0112}},{"_id":"67847284b4763a40649dec10","date":"2025-01-09T16:00:00.000Z","num":255500,"highestPrice":37,"lowestPrice":35.6,"totalPaid":9229145.45,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":255500,"numPurchasedInYearSinceResolution":4058500,"ratioPurchasedSinceResolution":0.0033900000000000002,"currency":"HKD","avgPrice":36.1219,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":150180215.2,"avgLxrForwardAdjustedStockPrice":35.90962634671883,"profitRatio":-0.05652039726401337,"candlestick":{"volume":2813483,"change":-0.0083}},{"_id":"67807e58e5bf67d327eb219c","date":"2025-01-08T16:00:00.000Z","num":330500,"highestPrice":36.4,"lowestPrice":35.2,"totalPaid":11916640.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":330500,"numPurchasedInYearSinceResolution":3803000,"ratioPurchasedSinceResolution":0.00317,"currency":"HKD","avgPrice":36.0564,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":140951069.75,"avgLxrForwardAdjustedStockPrice":35.84451126346711,"profitRatio":-0.05480647368930225,"candlestick":{"volume":2881285,"change":0.0154}},{"_id":"677f2ca90b65386626b62188","date":"2025-01-07T16:00:00.000Z","num":565500,"highestPrice":38.5,"lowestPrice":35.3,"totalPaid":20605575.9,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":565500,"numPurchasedInYearSinceResolution":3472500,"ratioPurchasedSinceResolution":0.0029,"currency":"HKD","avgPrice":36.437799999999996,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":129034429.55000001,"avgLxrForwardAdjustedStockPrice":36.22366993143969,"profitRatio":-0.06469995822829477,"candlestick":{"volume":7959942,"change":-0.0717}},{"_id":"677ddb2f073c2df6f4f1275e","date":"2025-01-06T16:00:00.000Z","num":80000,"highestPrice":39.15,"lowestPrice":37.45,"totalPaid":3028824,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":2907000,"ratioPurchasedSinceResolution":0.00243,"currency":"HKD","avgPrice":37.8603,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":108428853.65,"avgLxrForwardAdjustedStockPrice":37.63781047992157,"profitRatio":-0.09984136781618114,"candlestick":{"volume":5314068,"change":0.0146}},{"_id":"677c89ceb64dca9bcf73a35a","date":"2025-01-05T16:00:00.000Z","num":184500,"highestPrice":39.15,"lowestPrice":37.55,"totalPaid":7011904.05,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":184500,"numPurchasedInYearSinceResolution":2827000,"ratioPurchasedSinceResolution":0.0023599999999999997,"currency":"HKD","avgPrice":38.0049,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":105400029.65,"avgLxrForwardAdjustedStockPrice":37.78156072477956,"profitRatio":-0.10326626666379779,"candlestick":{"volume":4265680,"change":0.0013}},{"_id":"677b37e49abf362dbe7fab31","date":"2025-01-02T16:00:00.000Z","num":198000,"highestPrice":38.75,"lowestPrice":35.95,"totalPaid":7366669.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":198000,"numPurchasedInYearSinceResolution":2642500,"ratioPurchasedSinceResolution":0.0022,"currency":"HKD","avgPrice":37.205400000000004,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":98388125.60000001,"avgLxrForwardAdjustedStockPrice":36.98675905974528,"profitRatio":-0.0839965203419657,"candlestick":{"volume":4959940,"change":0.0414}},{"_id":"677743fc479811c4582d1009","date":"2025-01-01T16:00:00.000Z","num":314000,"highestPrice":37.65,"lowestPrice":36.05,"totalPaid":11518367.8,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":314000,"numPurchasedInYearSinceResolution":2444500,"ratioPurchasedSinceResolution":0.0020399999999999997,"currency":"HKD","avgPrice":36.682700000000004,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":91021456.4,"avgLxrForwardAdjustedStockPrice":36.46713075416251,"profitRatio":-0.07094418180589113,"candlestick":{"volume":4074578,"change":-0.0333}},{"_id":"6775f27a1a8f006408a09068","date":"2024-12-30T16:00:00.000Z","num":231000,"highestPrice":38.2,"lowestPrice":37,"totalPaid":8720642.7,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":231000,"numPurchasedInYearSinceResolution":2130500,"ratioPurchasedSinceResolution":0.00178,"currency":"HKD","avgPrice":37.7517,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":79503088.60000001,"avgLxrForwardAdjustedStockPrice":37.52984867776682,"profitRatio":-0.09725188899919646,"candlestick":{"volume":2380110,"change":0.0081}},{"_id":"67734f653880bd96984049c6","date":"2024-12-29T16:00:00.000Z","num":219500,"highestPrice":38.25,"lowestPrice":37.05,"totalPaid":8213426.6,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":219500,"numPurchasedInYearSinceResolution":1899500,"ratioPurchasedSinceResolution":0.00158,"currency":"HKD","avgPrice":37.4188,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":70782445.9,"avgLxrForwardAdjustedStockPrice":37.198904995102765,"profitRatio":-0.08922050247284685,"candlestick":{"volume":4013785,"change":-0.0236}},{"_id":"6771fdbddf606f31e95b4fad","date":"2024-12-26T16:00:00.000Z","num":275000,"highestPrice":38.85,"lowestPrice":37.9,"totalPaid":10509262.5,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":275000,"numPurchasedInYearSinceResolution":1680000,"ratioPurchasedSinceResolution":0.0014000000000000002,"currency":"HKD","avgPrice":38.2155,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":62569019.300000004,"avgLxrForwardAdjustedStockPrice":37.99092311459346,"profitRatio":-0.10820803438214754,"candlestick":{"volume":4133252,"change":0.0214}},{"_id":"676e09d55a527fc272c8445e","date":"2024-12-23T16:00:00.000Z","num":219000,"highestPrice":37.5,"lowestPrice":36.7,"totalPaid":8138565.6,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":219000,"numPurchasedInYearSinceResolution":1405000,"ratioPurchasedSinceResolution":0.00117,"currency":"HKD","avgPrice":37.1624,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":52059756.800000004,"avgLxrForwardAdjustedStockPrice":36.94401175318307,"profitRatio":-0.08293662782626943,"candlestick":{"volume":1747857,"change":0.0067}},{"_id":"676a153eb663156deda9130b","date":"2024-12-22T16:00:00.000Z","num":321000,"highestPrice":38.5,"lowestPrice":36.7,"totalPaid":11934523.2,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":321000,"numPurchasedInYearSinceResolution":1186000,"ratioPurchasedSinceResolution":0.00099,"currency":"HKD","avgPrice":37.179199999999994,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":43921191.2,"avgLxrForwardAdjustedStockPrice":36.96071302644458,"profitRatio":-0.08335101717979287,"candlestick":{"volume":2685754,"change":0.0014}},{"_id":"6768c3169b5bcbe6ace2453a","date":"2024-12-19T16:00:00.000Z","num":200000,"highestPrice":37.95,"lowestPrice":36.8,"totalPaid":7462380,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":865000,"ratioPurchasedSinceResolution":0.0007199999999999999,"currency":"HKD","avgPrice":37.3119,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":31986668,"avgLxrForwardAdjustedStockPrice":37.09263320274233,"profitRatio":-0.08661108487991653,"candlestick":{"volume":3958554,"change":-0.0146}},{"_id":"6764cf0d372a7e2d99fcb498","date":"2024-12-18T16:00:00.000Z","num":200000,"highestPrice":38.15,"lowestPrice":35.7,"totalPaid":7421700,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":665000,"ratioPurchasedSinceResolution":0.00055,"currency":"HKD","avgPrice":37.1085,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":24524288,"avgLxrForwardAdjustedStockPrice":36.89042850146907,"profitRatio":-0.08160459565681599,"candlestick":{"volume":4348126,"change":0.0204}},{"_id":"67637d7623940cd29bde208d","date":"2024-12-17T16:00:00.000Z","num":190000,"highestPrice":37.15,"lowestPrice":35.75,"totalPaid":6948433,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":190000,"numPurchasedInYearSinceResolution":465000,"ratioPurchasedSinceResolution":0.00039,"currency":"HKD","avgPrice":36.5707,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":17102588,"avgLxrForwardAdjustedStockPrice":36.355788932419124,"profitRatio":-0.0680988916791575,"candlestick":{"volume":5387731,"change":0.0082}},{"_id":"67622b7da50b9a647d31772f","date":"2024-12-16T16:00:00.000Z","num":275000,"highestPrice":37.75,"lowestPrice":36.4,"totalPaid":10154155,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":275000,"numPurchasedInYearSinceResolution":275000,"ratioPurchasedSinceResolution":0.00023,"currency":"HKD","avgPrice":36.9242,"stockId":1000000000002018,"amountPurchasedInYearSinceResolution":10154155,"avgLxrForwardAdjustedStockPrice":36.707211557296695,"profitRatio":-0.07702060269229838,"candlestick":{"volume":5208859,"change":-0.0068}}]}