CHT stock overview

Chunghwa Telecom Co. Ltd.

CHT IPO: 2003-07-18
37.99 (+1.01%)
30.98B market cap
4,937 trading days in total
CHT Latest trading day: 2023-02-23

NYSE
Public Utilities
Telecommunications Equipment
Mr. Chi-Mau Sheih
21,661 full-time employees
Taipei City

CHT stock Buy and Hold Potential More info

INVESTMENT at 2003-07-18 open

CHT open price was $16.93

1,000.00

Click to edit

HOLDING TIME

4936 trading days

19 years 225 days

TODAY'S WORTH — including dividends (13)

As of 2023-02-23 close price ($37.99)

3,477.38

Click to edit

ROI: +247.74% (3.48x) – ANNU: +6.56% (1.07x)

CHT Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	13	3.95%	reintroduced	2020-07-01

CHT Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	5430534304800055000000000000 55000000000000 shares on 2003-07-18 54305343048000 shares on 2023-02-23	7	3	2011-01-07On 2011-01-07 split factor was 4:5

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CHT Latest trading days

This table contains the list of 500 latest trading days of CHT.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		40.21	0.00	-0.01	6,596,571	40.21	40.39	40.05	0.85	0.00	0.00
4937	2023-02-23	37.99	0.37	0.98	97,097	37.89	37.99	37.84	0.40	0.26	0.00
4936	2023-02-22	37.62	0.29	0.78	104,962	37.53	37.79	37.51	0.75	0.24	0.72
4935	2023-02-21	37.33	0.16	-0.43	76,556	37.35	37.42	37.29	0.35	-0.05	0.54
4934	2023-02-17	37.49	0.16	0.43	62,817	37.12	37.49	37.12	1.00	1.00	-0.37
4933	2023-02-16	37.33	0.21	0.57	79,149	37.16	37.49	37.16	0.89	0.46	-0.56
4932	2023-02-15	37.12	0.25	-0.67	112,217	37.13	37.21	36.96	0.67	-0.03	0.11
4931	2023-02-14	37.37	0.14	-0.37	102,372	37.54	37.64	37.34	0.80	-0.45	-0.64
4930	2023-02-13	37.51	0.41	1.11	143,289	37.35	37.64	37.31	0.88	0.43	0.08
4929	2023-02-10	37.10	0.04	0.11	120,707	37.25	37.27	37.09	0.48	-0.40	0.67
4928	2023-02-09	37.06	0.20	-0.54	132,397	37.35	37.37	37.00	0.99	-0.78	0.51
4927	2023-02-08	37.26	0.14	0.38	158,486	37.35	37.46	37.16	0.80	-0.24	0.24
4926	2023-02-07	37.12	0.00	0.00	172,901	37.17	37.23	37.04	0.51	-0.13	0.62
4925	2023-02-06	37.12	0.43	-1.15	140,596	37.55	37.55	37.05	1.33	-1.15	0.13
4924	2023-02-03	37.55	0.26	-0.69	110,435	37.86	37.86	37.46	1.06	-0.82	0.00
4923	2023-02-02	37.81	0.22	0.59	99,650	37.77	37.98	37.72	0.69	0.11	0.13
4922	2023-02-01	37.59	0.54	1.46	161,363	37.50	37.59	37.15	1.17	0.24	0.48
4921	2023-01-31	37.05	1.16	-3.04	180,169	37.76	37.76	36.95	2.15	-1.88	1.21
4920	2023-01-30	38.21	0.01	0.03	110,836	37.97	38.41	37.97	1.16	0.63	-1.18
4919	2023-01-27	38.20	0.19	-0.49	80,601	38.40	38.41	38.20	0.55	-0.52	-0.60
4918	2023-01-26	38.39	0.03	-0.08	72,334	38.55	38.61	38.36	0.65	-0.42	0.03
4917	2023-01-25	38.42	0.08	-0.21	98,316	38.45	38.46	38.28	0.47	-0.08	0.34
4916	2023-01-24	38.50	0.11	0.29	75,012	38.37	38.54	38.21	0.86	0.34	-0.13
4915	2023-01-23	38.39	0.23	0.60	85,886	38.24	38.45	38.12	0.86	0.39	-0.05
4914	2023-01-20	38.16	0.08	0.21	124,113	38.04	38.23	37.98	0.66	0.32	0.21
4913	2023-01-19	38.08	0.24	0.63	83,339	37.84	38.11	37.81	0.79	0.63	-0.11
4912	2023-01-18	37.84	0.03	-0.08	98,094	37.85	37.92	37.70	0.58	-0.03	0.00
4911	2023-01-17	37.87	0.19	0.50	88,548	37.70	37.94	37.59	0.93	0.45	-0.05
4910	2023-01-13	37.68	0.24	0.64	258,369	37.31	37.71	36.20	4.05	0.99	0.05
4909	2023-01-12	37.44	0.01	-0.03	159,137	37.18	37.48	37.10	1.02	0.70	-0.35
4908	2023-01-11	37.45	0.09	-0.24	208,106	37.24	37.45	37.17	0.75	0.56	-0.72
4907	2023-01-10	37.54	0.13	-0.35	128,708	37.66	37.74	37.47	0.72	-0.32	-0.80
4906	2023-01-09	37.67	0.10	0.27	83,285	37.82	37.87	37.66	0.56	-0.40	-0.03
4905	2023-01-06	37.57	0.52	1.40	160,901	37.22	37.65	37.21	1.18	0.94	0.67
4904	2023-01-05	37.05	0.04	-0.11	132,636	37.04	37.12	36.90	0.59	0.03	0.46
4903	2023-01-04	37.09	0.19	-0.51	215,800	37.43	37.45	36.97	1.28	-0.91	-0.13
4902	2023-01-03	37.28	0.69	1.89	243,181	36.74	37.34	36.68	1.80	1.47	0.40
4901	2022-12-30	36.59	0.15	-0.41	85,590	36.78	36.79	36.57	0.60	-0.52	0.41
4900	2022-12-29	36.74	0.21	0.57	101,887	36.59	36.86	36.54	0.87	0.41	0.11
4899	2022-12-28	36.53	0.28	-0.76	123,595	36.96	37.01	36.51	1.35	-1.16	0.16
4898	2022-12-27	36.81	0.24	0.66	84,495	36.64	36.84	36.56	0.76	0.46	0.41
4897	2022-12-23	36.57	0.05	0.14	77,262	36.52	36.60	36.40	0.55	0.14	0.19
4896	2022-12-22	36.52	0.27	0.74	131,216	36.40	36.52	36.29	0.63	0.33	0.00
4895	2022-12-21	36.25	0.14	0.39	153,160	36.12	36.34	36.12	0.61	0.36	0.41
4894	2022-12-20	36.11	0.12	0.33	200,537	35.97	36.12	35.97	0.42	0.39	0.03
4893	2022-12-19	35.99	0.12	0.33	135,451	36.09	36.22	35.90	0.89	-0.28	-0.06
4892	2022-12-16	35.87	0.25	-0.69	169,251	35.90	36.02	35.82	0.56	-0.08	0.61
4891	2022-12-15	36.12	0.19	-0.52	210,587	36.01	36.26	35.98	0.78	0.31	-0.61
4890	2022-12-14	36.31	0.11	-0.30	173,182	36.49	36.49	36.14	0.96	-0.49	-0.83
4889	2022-12-13	36.42	0.08	0.22	189,764	36.51	36.52	36.28	0.66	-0.25	0.19
4888	2022-12-12	36.34	0.06	-0.16	182,408	36.53	36.53	36.07	1.26	-0.52	0.47
4887	2022-12-09	36.40	0.18	0.50	132,436	36.39	36.56	36.37	0.52	0.03	0.36
4886	2022-12-08	36.22	0.25	-0.69	181,779	36.17	36.22	36.02	0.55	0.14	0.47
4885	2022-12-07	36.47	0.03	-0.08	198,256	36.63	36.65	36.41	0.66	-0.44	-0.82
4884	2022-12-06	36.50	0.07	-0.19	157,280	36.55	36.55	36.21	0.93	-0.14	0.36
4883	2022-12-05	36.57	0.16	0.44	205,468	36.52	36.75	36.39	0.99	0.14	-0.05
4882	2022-12-02	36.41	0.21	0.58	165,092	36.20	36.44	36.13	0.86	0.58	0.30
4881	2022-12-01	36.20	0.32	-0.88	144,338	36.23	36.31	36.10	0.58	-0.08	0.00
4880	2022-11-30	36.52	0.80	2.24	304,105	36.32	36.52	34.73	4.93	0.55	-0.79
4879	2022-11-29	35.72	0.41	1.16	287,501	35.84	35.89	35.63	0.73	-0.33	1.68
4878	2022-11-28	35.31	0.56	-1.56	283,192	35.54	35.54	35.22	0.90	-0.65	1.50
4877	2022-11-25	35.87	0.82	2.34	169,732	35.85	36.01	35.82	0.53	0.06	-0.92
4876	2022-11-23	35.05	0.49	1.42	311,770	34.63	35.07	34.61	1.33	1.21	2.28
4875	2022-11-22	34.56	0.00	0.00	290,020	34.51	34.58	34.42	0.46	0.14	0.20
4874	2022-11-21	34.56	0.15	-0.43	132,839	34.57	34.69	34.56	0.38	-0.03	-0.14
4873	2022-11-18	34.71	0.15	0.43	119,111	34.82	34.87	34.65	0.63	-0.32	-0.40
4872	2022-11-17	34.56	0.07	-0.20	137,051	34.28	34.59	34.28	0.90	0.82	0.75
4871	2022-11-16	34.63	0.08	-0.23	171,758	34.58	34.72	34.56	0.46	0.14	-1.01
4870	2022-11-15	34.71	0.27	-0.77	315,749	35.03	35.08	34.43	1.86	-0.91	-0.37
4869	2022-11-14	34.98	0.05	0.14	261,538	34.93	35.07	34.89	0.52	0.14	0.14
4868	2022-11-11	34.93	0.48	1.39	245,693	34.93	34.97	34.71	0.74	0.00	0.00
4867	2022-11-10	34.45	0.72	2.13	162,782	34.29	34.61	34.25	1.05	0.47	1.39
4866	2022-11-09	33.73	0.11	0.33	285,206	33.81	33.97	33.73	0.71	-0.24	1.66
4865	2022-11-08	33.62	0.21	0.63	221,565	33.67	33.87	33.61	0.77	-0.15	0.57
4864	2022-11-07	33.41	0.18	-0.54	236,821	33.41	33.56	33.32	0.72	0.00	0.78
4863	2022-11-04	33.59	0.31	0.93	159,546	33.54	33.62	33.31	0.92	0.15	-0.54
4862	2022-11-03	33.28	0.30	-0.89	235,484	33.54	33.54	33.20	1.01	-0.78	0.78
4861	2022-11-02	33.58	0.28	0.84	291,407	33.41	34.04	33.41	1.89	0.51	-0.12
4860	2022-11-01	33.30	1.11	-3.23	387,534	34.10	34.11	33.21	2.64	-2.35	0.33
4859	2022-10-31	34.41	0.36	1.06	304,416	34.13	34.42	34.11	0.91	0.82	-0.90
4858	2022-10-28	34.05	0.05	0.15	163,759	33.93	34.12	33.91	0.62	0.35	0.23
4857	2022-10-27	34.00	0.26	0.77	253,422	33.96	34.10	33.90	0.59	0.12	-0.21
4856	2022-10-26	33.74	0.07	0.21	191,670	33.52	33.77	33.52	0.75	0.66	0.65
4855	2022-10-25	33.67	0.62	1.88	532,740	33.57	33.92	33.52	1.19	0.30	-0.45
4854	2022-10-24	33.05	0.42	-1.25	349,208	33.09	33.25	32.91	1.03	-0.12	1.57
4853	2022-10-21	33.47	0.09	0.27	250,914	33.47	33.56	33.36	0.60	0.00	-1.14
4852	2022-10-20	33.38	0.22	-0.65	223,315	33.51	33.61	33.25	1.07	-0.39	0.27
4851	2022-10-19	33.60	0.40	-1.18	343,193	33.38	33.68	33.37	0.93	0.66	-0.27
4850	2022-10-18	34.00	0.17	-0.50	344,752	34.03	34.03	33.76	0.79	-0.09	-1.82
4849	2022-10-17	34.17	0.51	1.52	236,139	33.99	34.43	33.99	1.29	0.53	-0.41
4848	2022-10-14	33.66	0.68	-1.98	280,366	34.11	34.15	33.59	1.64	-1.32	0.98
4847	2022-10-13	34.34	0.28	0.82	323,682	33.85	34.49	33.75	2.19	1.45	-0.67
4846	2022-10-12	34.06	0.22	0.65	265,824	34.20	34.31	34.06	0.73	-0.41	-0.62
4845	2022-10-11	33.84	0.34	-0.99	254,525	34.03	34.30	33.73	1.67	-0.56	1.06
4844	2022-10-10	34.18	0.05	-0.15	315,607	34.26	34.27	33.95	0.93	-0.23	-0.44
4843	2022-10-07	34.23	0.26	-0.75	260,736	34.48	34.50	34.22	0.81	-0.73	0.09
4842	2022-10-06	34.49	0.59	-1.68	313,358	34.81	34.82	34.42	1.15	-0.92	-0.03
4841	2022-10-05	35.08	0.41	-1.16	257,992	35.14	35.18	34.92	0.74	-0.17	-0.77
4840	2022-10-04	35.49	0.02	-0.06	331,171	35.56	35.85	35.39	1.29	-0.20	-0.99
4839	2022-10-03	35.51	0.02	-0.06	460,566	35.14	35.74	35.09	1.85	1.05	0.14
4838	2022-09-30	35.53	0.34	-0.95	230,533	35.74	35.79	35.52	0.76	-0.59	-1.10
4837	2022-09-29	35.87	0.61	-1.67	266,564	36.29	36.30	35.75	1.52	-1.16	-0.36
4836	2022-09-28	36.48	0.23	0.63	195,251	36.45	36.61	36.34	0.74	0.08	-0.52
4835	2022-09-27	36.25	0.14	-0.38	272,076	36.49	36.56	36.18	1.04	-0.66	0.55
4834	2022-09-26	36.39	0.34	0.94	365,377	36.54	36.54	36.19	0.96	-0.41	0.27
4833	2022-09-23	36.05	0.74	-2.01	199,706	36.11	36.28	35.95	0.91	-0.17	1.36
4832	2022-09-22	36.79	0.24	-0.65	201,412	36.80	36.86	36.64	0.60	-0.03	-1.85
4831	2022-09-21	37.03	0.27	-0.72	136,025	37.12	37.29	37.02	0.73	-0.24	-0.62
4830	2022-09-20	37.30	0.36	-0.96	217,888	37.48	37.50	37.18	0.85	-0.48	-0.48
4829	2022-09-19	37.66	0.11	0.29	255,214	37.40	37.84	37.40	1.18	0.70	-0.48
4828	2022-09-16	37.55	0.12	-0.32	846,033	37.43	37.61	37.39	0.59	0.32	-0.40
4827	2022-09-15	37.67	0.45	-1.18	181,095	37.90	37.95	37.66	0.77	-0.61	-0.64
4826	2022-09-14	38.12	0.22	-0.57	151,346	38.32	38.32	38.11	0.55	-0.52	-0.58
4825	2022-09-13	38.34	0.87	-2.22	196,764	39.04	39.04	38.33	1.82	-1.79	-0.05
4824	2022-09-12	39.21	0.27	0.69	121,007	39.18	39.44	39.15	0.74	0.08	-0.43
4823	2022-09-09	38.94	0.14	0.36	138,909	38.82	39.03	38.82	0.54	0.31	0.62
4822	2022-09-08	38.80	0.02	-0.05	211,305	38.82	38.87	38.68	0.49	-0.05	0.05
4821	2022-09-07	38.82	0.39	-0.99	148,055	39.06	39.07	38.80	0.69	-0.61	0.00
4820	2022-09-06	39.21	0.12	-0.31	148,525	39.34	39.34	39.07	0.69	-0.33	-0.38
4819	2022-09-02	39.33	0.19	-0.48	147,174	39.62	39.68	39.28	1.01	-0.73	0.03
4818	2022-09-01	39.52	0.20	-0.50	142,047	39.69	39.70	39.45	0.63	-0.43	0.25
4817	2022-08-31	39.72	0.39	-0.97	130,296	39.98	40.09	39.72	0.93	-0.65	-0.08
4816	2022-08-30	40.11	0.36	-0.89	131,773	40.36	40.38	40.10	0.69	-0.62	-0.32
4815	2022-08-29	40.47	0.11	0.27	140,335	40.47	40.65	40.42	0.57	0.00	-0.27
4814	2022-08-26	40.36	0.21	-0.52	140,725	40.42	40.46	40.28	0.45	-0.15	0.27
4813	2022-08-25	40.57	0.09	0.22	87,834	40.51	40.57	40.31	0.64	0.15	-0.37
4812	2022-08-24	40.48	0.22	-0.54	104,522	40.29	40.54	40.28	0.65	0.47	0.07
4811	2022-08-23	40.70	0.03	0.07	150,519	40.72	40.72	40.51	0.52	-0.05	-1.01
4810	2022-08-22	40.67	0.21	0.52	162,123	40.44	40.71	40.36	0.87	0.57	0.12
4809	2022-08-19	40.46	0.33	-0.81	71,529	40.37	40.46	40.25	0.52	0.22	-0.05
4808	2022-08-18	40.79	0.16	-0.39	131,649	40.91	40.92	40.73	0.46	-0.29	-1.03
4807	2022-08-17	40.95	0.30	-0.73	102,465	41.09	41.09	40.87	0.54	-0.34	-0.10
4806	2022-08-16	41.25	0.16	-0.39	119,530	41.06	41.37	41.02	0.85	0.46	-0.39
4805	2022-08-15	41.41	0.07	-0.17	91,794	41.40	41.49	41.30	0.46	0.02	-0.85
4804	2022-08-12	41.48	0.04	-0.10	64,011	41.45	41.55	41.39	0.39	0.07	-0.19
4803	2022-08-11	41.52	0.20	0.48	116,696	41.67	41.69	41.48	0.50	-0.36	-0.17
4802	2022-08-10	41.32	0.42	1.03	222,448	40.97	41.42	40.97	1.10	0.85	0.85
4801	2022-08-09	40.90	0.23	0.57	176,534	40.72	40.94	40.71	0.56	0.44	0.17
4800	2022-08-08	40.67	0.16	0.39	180,741	40.61	41.26	40.45	1.99	0.15	0.12
4799	2022-08-05	40.51	0.31	0.77	151,299	40.28	40.54	40.21	0.82	0.57	0.25
4798	2022-08-04	40.20	0.09	-0.22	95,545	40.20	40.26	40.08	0.45	0.00	0.20
4797	2022-08-03	40.29	0.05	0.12	178,519	40.19	40.33	40.04	0.72	0.25	-0.22
4796	2022-08-02	40.24	0.09	-0.22	239,563	40.46	40.62	40.19	1.06	-0.54	-0.12
4795	2022-08-01	40.33	0.16	0.40	290,747	40.00	40.50	40.00	1.25	0.82	0.32
4794	2022-07-29	40.17	0.12	-0.30	99,226	40.12	40.38	40.09	0.72	0.12	-0.42
4793	2022-07-28	40.29	0.06	-0.15	165,857	40.36	40.48	40.27	0.52	-0.17	-0.42
4792	2022-07-27	40.35	0.72	1.82	180,495	40.17	40.44	40.08	0.90	0.45	0.02
4791	2022-07-26	39.63	0.21	-0.53	147,525	39.81	39.84	39.59	0.63	-0.45	1.36
4790	2022-07-25	39.84	0.31	0.78	175,288	39.85	39.95	39.72	0.58	-0.03	-0.08
4789	2022-07-22	39.53	0.29	-0.73	174,221	39.64	39.68	39.28	1.01	-0.28	0.81
4788	2022-07-21	39.82	0.25	-0.62	152,060	39.92	39.92	39.66	0.65	-0.25	-0.45
4787	2022-07-20	40.07	0.73	-1.79	166,453	40.36	40.37	40.06	0.77	-0.72	-0.37
4786	2022-07-19	40.80	0.01	-0.02	142,462	40.79	40.88	40.67	0.51	0.02	-1.08
4785	2022-07-18	40.81	0.34	-0.83	164,159	41.42	41.42	40.77	1.57	-1.47	-0.05
4784	2022-07-15	41.15	0.10	0.24	92,313	41.23	41.24	41.11	0.32	-0.19	0.66
4783	2022-07-14	41.05	0.43	-1.04	182,339	41.00	41.09	40.89	0.49	0.12	0.44
4782	2022-07-13	41.48	0.10	-0.24	136,781	41.50	41.67	41.42	0.60	-0.05	-1.16
4781	2022-07-12	41.58	0.38	-0.91	175,203	41.72	41.95	41.51	1.05	-0.34	-0.19
4780	2022-07-11	41.96	0.17	-0.40	136,250	41.79	42.12	41.78	0.81	0.41	-0.57
4779	2022-07-08	42.13	0.46	-1.08	157,109	42.22	42.26	41.93	0.78	-0.21	-0.81
4778	2022-07-07	42.59	0.48	-1.11	124,415	42.78	42.85	42.53	0.75	-0.44	-0.87
4777	2022-07-06	43.07	0.71	1.68	173,601	42.59	43.08	42.55	1.24	1.13	-0.67
4776	2022-07-05	42.36	0.48	1.15	169,033	42.12	42.39	41.90	1.16	0.57	0.54
4775	2022-07-01	41.88	0.63	1.53	105,064	41.36	41.93	41.36	1.38	1.26	0.57
4774	2022-06-30	41.25	0.78	-1.86	220,200	41.13	41.31	40.92	0.95	0.29	0.27
4773	2022-06-29	42.03	1.15	-2.66	181,529	41.70	42.10	41.70	0.96	0.79	-2.14
4772	2022-06-28	43.18	0.02	-0.05	89,994	43.37	43.41	43.12	0.67	-0.44	-3.43
4771	2022-06-27	43.20	0.51	-1.17	318,011	43.61	43.61	42.96	1.49	-0.94	0.39
4770	2022-06-24	43.71	0.68	1.58	145,017	43.43	43.71	43.42	0.67	0.64	-0.23
4769	2022-06-23	43.03	0.44	1.03	149,341	42.74	43.14	42.71	1.01	0.68	0.93
4768	2022-06-22	42.59	0.30	-0.70	169,331	42.33	42.81	42.33	1.13	0.61	0.35
4767	2022-06-21	42.89	0.82	1.95	222,756	42.40	43.10	42.39	1.67	1.16	-1.31
4766	2022-06-17	42.07	0.34	0.81	485,060	42.12	42.32	41.72	1.42	-0.12	0.78
4765	2022-06-16	41.73	0.43	-1.02	215,123	41.65	41.89	41.52	0.89	0.19	0.93
4764	2022-06-15	42.16	0.17	0.40	197,418	42.12	42.34	41.82	1.23	0.09	-1.21
4763	2022-06-14	41.99	0.15	-0.36	171,890	42.13	42.22	41.79	1.02	-0.33	0.31
4762	2022-06-13	42.14	0.47	-1.10	206,769	42.51	42.60	42.09	1.20	-0.87	-0.02
4761	2022-06-10	42.61	0.00	0.00	144,032	42.48	42.94	42.46	1.13	0.31	-0.23
4760	2022-06-09	42.61	0.33	-0.77	79,222	42.83	42.96	42.57	0.91	-0.51	-0.31
4759	2022-06-08	42.94	0.03	-0.07	73,771	42.91	43.09	42.85	0.56	0.07	-0.26
4758	2022-06-07	42.97	0.06	0.14	64,891	42.73	42.99	42.67	0.75	0.56	-0.14
4757	2022-06-06	42.91	0.06	-0.14	73,998	43.10	43.20	42.86	0.79	-0.44	-0.42
4756	2022-06-03	42.97	0.30	-0.69	122,860	43.07	44.16	42.85	3.04	-0.23	0.30
4755	2022-06-02	43.27	0.34	0.79	121,830	42.97	43.29	42.81	1.12	0.70	-0.46
4754	2022-06-01	42.93	0.07	-0.16	131,128	42.95	43.00	42.61	0.91	-0.05	0.09
4753	2022-05-31	43.00	0.29	0.68	150,906	43.20	43.26	42.99	0.62	-0.46	-0.12
4752	2022-05-27	42.71	0.36	-0.84	65,985	42.94	42.94	42.53	0.95	-0.54	1.15
4751	2022-05-26	43.07	0.67	1.58	156,615	43.23	43.31	42.98	0.76	-0.37	-0.30
4750	2022-05-25	42.40	0.29	0.69	402,803	42.20	42.54	42.20	0.81	0.47	1.96
4749	2022-05-24	42.11	0.02	-0.05	95,955	42.11	42.19	41.94	0.59	0.00	0.21
4748	2022-05-23	42.13	0.25	0.60	85,009	41.89	42.25	41.89	0.86	0.57	-0.05
4747	2022-05-20	41.88	0.09	0.22	140,703	41.95	42.06	41.63	1.03	-0.17	0.02
4746	2022-05-19	41.79	0.09	0.22	94,101	41.77	42.07	41.71	0.86	0.05	0.38
4745	2022-05-18	41.70	0.35	-0.83	162,804	41.99	42.13	41.62	1.21	-0.69	0.17
4744	2022-05-17	42.05	0.03	0.07	240,624	42.16	42.20	41.97	0.55	-0.26	-0.14
4743	2022-05-16	42.02	0.08	-0.19	162,628	42.02	42.19	41.92	0.64	0.00	0.33
4742	2022-05-13	42.10	0.23	0.55	104,547	41.97	42.11	41.83	0.67	0.31	-0.19
4741	2022-05-12	41.87	0.16	-0.38	162,930	41.83	41.97	41.64	0.79	0.10	0.24
4740	2022-05-11	42.03	0.20	-0.47	160,358	42.30	42.38	42.03	0.83	-0.64	-0.48
4739	2022-05-10	42.23	0.25	0.60	147,895	42.16	42.43	42.13	0.71	0.17	0.17
4738	2022-05-09	41.98	0.54	-1.27	148,398	42.07	42.11	41.76	0.83	-0.21	0.43
4737	2022-05-06	42.52	0.56	1.33	181,692	42.31	42.59	42.26	0.78	0.50	-1.06
4736	2022-05-05	41.96	0.12	-0.29	153,544	41.99	42.06	41.78	0.67	-0.07	0.83
4735	2022-05-04	42.08	0.55	-1.29	238,363	41.82	43.01	41.50	3.61	0.62	-0.21
4734	2022-05-03	42.63	1.14	-2.60	211,092	42.60	43.01	42.47	1.27	0.07	-1.90
4733	2022-05-02	43.77	0.05	-0.11	189,392	43.80	43.80	43.52	0.64	-0.07	-2.67
4732	2022-04-29	43.82	0.58	-1.31	102,731	44.17	44.32	43.77	1.25	-0.79	-0.05
4731	2022-04-28	44.40	0.15	-0.34	83,777	44.42	44.55	44.11	0.99	-0.05	-0.52
4730	2022-04-27	44.55	0.19	0.43	207,837	44.67	44.70	44.25	1.01	-0.27	-0.29
4729	2022-04-26	44.36	0.37	-0.83	127,582	44.79	44.79	44.34	1.00	-0.96	0.70
4728	2022-04-25	44.73	0.38	0.86	81,039	44.35	44.77	44.33	0.99	0.86	0.13
4727	2022-04-22	44.35	0.01	0.02	67,837	44.67	44.71	44.32	0.87	-0.72	0.00
4726	2022-04-21	44.34	0.32	-0.72	62,554	44.73	44.74	44.31	0.96	-0.87	0.74
4725	2022-04-20	44.66	0.35	0.79	87,391	44.65	44.91	44.59	0.72	0.02	0.16
4724	2022-04-19	44.31	0.09	-0.20	84,008	44.43	44.45	44.19	0.59	-0.27	0.77
4723	2022-04-18	44.40	0.17	-0.38	72,865	44.46	44.67	44.38	0.65	-0.13	0.07
4722	2022-04-15	44.57	0.00	0.00	59,227	44.54	44.73	44.54	0.43	0.07	-0.25
4721	2022-04-14	44.57	0.03	0.07	59,681	44.54	44.73	44.54	0.43	0.07	-0.07
4720	2022-04-13	44.54	0.58	1.32	172,674	44.05	44.62	44.05	1.29	1.11	0.00
4719	2022-04-12	43.96	0.12	-0.27	118,073	44.11	44.24	43.90	0.77	-0.34	0.20
4718	2022-04-11	44.08	0.21	-0.47	67,544	44.38	44.48	44.05	0.97	-0.68	0.07
4717	2022-04-08	44.29	0.02	-0.05	79,746	44.37	44.52	44.29	0.52	-0.18	0.20
4716	2022-04-07	44.31	0.19	-0.43	68,515	44.44	44.48	44.28	0.45	-0.29	0.14
4715	2022-04-06	44.50	0.06	0.14	150,287	44.36	44.68	44.27	0.92	0.32	-0.13
4714	2022-04-05	44.44	0.37	-0.83	134,694	44.67	44.87	44.41	1.03	-0.51	-0.18
4713	2022-04-04	44.81	0.11	0.25	75,848	44.70	44.81	44.67	0.31	0.25	-0.31
4712	2022-04-01	44.70	0.25	0.56	137,361	44.55	44.73	44.42	0.70	0.34	0.00
4711	2022-03-31	44.45	0.10	-0.22	96,937	44.55	44.58	44.45	0.29	-0.22	0.22
4710	2022-03-30	44.55	0.13	-0.29	95,273	44.68	44.71	44.51	0.45	-0.29	0.00
4709	2022-03-29	44.68	0.24	0.54	141,099	44.43	44.77	44.35	0.95	0.56	0.00
4708	2022-03-28	44.44	0.07	-0.16	75,738	44.53	44.53	44.34	0.43	-0.20	-0.02
4707	2022-03-25	44.51	0.31	0.70	66,755	44.36	44.78	44.36	0.95	0.34	0.04
4706	2022-03-24	44.20	0.31	0.71	75,048	44.11	44.37	44.11	0.59	0.20	0.36
4705	2022-03-23	43.89	0.37	-0.84	98,728	44.03	44.11	42.65	3.32	-0.32	0.50
4704	2022-03-22	44.26	0.02	-0.05	86,720	44.26	44.36	44.17	0.43	0.00	-0.52
4703	2022-03-21	44.28	0.17	-0.38	80,566	44.52	44.52	44.14	0.85	-0.54	-0.05
4702	2022-03-18	44.45	0.21	-0.47	152,440	44.62	44.62	44.29	0.74	-0.38	0.16
4701	2022-03-17	44.66	0.17	0.38	132,887	44.38	44.70	44.38	0.72	0.63	-0.09
4700	2022-03-16	44.49	0.87	1.99	149,999	44.07	44.54	44.00	1.23	0.95	-0.25
4699	2022-03-15	43.62	0.50	1.16	175,172	43.42	43.76	43.37	0.90	0.46	1.03
4698	2022-03-14	43.12	0.35	-0.81	101,886	43.39	43.70	43.12	1.34	-0.62	0.70
4697	2022-03-11	43.47	0.30	-0.69	158,358	43.55	43.82	43.39	0.99	-0.18	-0.18
4696	2022-03-10	43.77	0.34	0.78	183,850	43.34	43.86	43.20	1.52	0.99	-0.50
4695	2022-03-09	43.43	0.37	0.86	158,228	43.29	43.67	43.31	0.83	0.32	-0.21
4694	2022-03-08	43.06	0.00	0.00	158,017	43.31	43.40	42.90	1.15	-0.58	0.53
4693	2022-03-07	43.06	0.63	-1.44	121,763	43.32	43.30	42.88	0.97	-0.60	0.58
4692	2022-03-04	43.69	0.23	-0.52	80,213	43.63	43.81	43.55	0.60	0.14	-0.85
4691	2022-03-03	43.92	0.52	-1.17	177,485	44.06	44.17	43.71	1.04	-0.32	-0.66
4690	2022-03-02	44.44	0.01	0.02	115,393	44.27	44.56	44.25	0.70	0.38	-0.86
4689	2022-03-01	44.43	0.18	-0.40	98,792	44.39	44.57	44.19	0.86	0.09	-0.36
4688	2022-02-28	44.61	0.25	-0.56	94,415	44.70	44.79	44.53	0.58	-0.20	-0.49
4687	2022-02-25	44.86	0.42	0.95	80,140	44.72	44.97	44.72	0.56	0.31	-0.36
4686	2022-02-24	44.44	0.53	-1.18	143,239	44.01	44.51	43.83	1.55	0.98	0.63
4685	2022-02-23	44.97	0.54	1.22	133,949	45.00	45.87	44.74	2.51	-0.07	-2.13
4684	2022-02-22	44.43	0.40	0.91	99,118	44.23	44.53	44.21	0.72	0.45	1.28
4683	2022-02-18	44.03	0.26	0.59	75,221	43.82	44.08	43.80	0.64	0.48	0.45
4682	2022-02-17	43.77	0.08	0.18	183,375	43.63	43.82	43.48	0.78	0.32	0.11
4681	2022-02-16	43.69	0.23	0.53	242,358	43.51	43.84	43.51	0.76	0.41	-0.14
4680	2022-02-15	43.46	0.10	0.23	193,984	43.51	43.55	43.40	0.34	-0.11	0.12
4679	2022-02-14	43.36	0.10	0.23	131,694	43.36	43.44	43.19	0.58	0.00	0.35
4678	2022-02-11	43.26	0.31	0.72	149,983	43.00	43.37	43.00	0.86	0.60	0.23
4677	2022-02-10	42.95	0.16	-0.37	154,970	43.11	43.18	42.84	0.79	-0.37	0.12
4676	2022-02-09	43.11	0.23	0.54	224,146	42.96	43.18	42.90	0.65	0.35	0.00
4675	2022-02-08	42.88	0.16	0.37	175,652	42.79	43.13	42.75	0.89	0.21	0.19
4674	2022-02-07	42.72	0.24	-0.56	122,016	42.75	42.91	42.69	0.51	-0.07	0.16
4673	2022-02-05	42.96	0.00	0.00	98,045	42.99	43.34	42.91	1.00	-0.07	-0.49
4672	2022-02-04	42.96	0.15	-0.35	98,222	42.99	43.30	42.93	0.86	-0.07	0.07
4671	2022-02-03	43.11	0.26	-0.60	81,436	43.22	43.26	43.09	0.39	-0.25	-0.28
4670	2022-02-02	43.37	0.02	-0.05	110,380	43.38	43.46	43.34	0.28	-0.02	-0.35
4669	2022-02-01	43.39	0.02	-0.05	73,515	43.48	43.43	43.23	0.46	-0.21	-0.02
4668	2022-01-31	43.41	0.40	0.93	96,900	43.00	43.46	43.00	1.07	0.95	0.16
4667	2022-01-28	43.01	0.51	-1.17	127,552	43.52	43.52	42.68	1.93	-1.17	-0.02
4666	2022-01-27	43.52	0.26	0.60	157,751	43.18	43.53	43.15	0.88	0.79	0.00
4665	2022-01-26	43.26	0.99	2.34	158,002	42.68	43.33	42.41	2.16	1.36	-0.18
4664	2022-01-25	42.27	0.09	0.21	101,963	42.05	42.33	41.71	1.47	0.52	0.97
4663	2022-01-24	42.18	0.22	-0.52	181,381	42.38	42.38	41.74	1.51	-0.47	-0.31
4662	2022-01-21	42.40	0.05	0.12	131,688	42.46	43.58	42.30	3.01	-0.14	-0.05
4661	2022-01-20	42.35	0.21	-0.49	116,365	42.41	42.56	42.28	0.66	-0.14	0.26
4660	2022-01-19	42.56	0.16	-0.37	145,306	42.56	42.76	42.50	0.61	0.00	-0.35
4659	2022-01-18	42.72	0.04	0.09	93,281	42.52	42.76	42.39	0.87	0.47	-0.37
4658	2022-01-14	42.68	0.07	0.16	88,665	42.63	42.80	42.61	0.45	0.12	-0.37
4657	2022-01-13	42.61	0.23	0.54	60,815	42.56	42.79	42.38	0.96	0.12	0.05
4656	2022-01-12	42.38	0.14	0.33	47,156	42.43	42.43	42.31	0.28	-0.12	0.42
4655	2022-01-11	42.24	0.05	0.12	70,620	42.28	42.33	41.99	0.80	-0.09	0.45
4654	2022-01-10	42.19	0.49	1.18	69,406	42.02	42.28	41.93	0.83	0.40	0.21
4653	2022-01-07	41.70	0.08	-0.19	68,843	41.66	41.86	41.64	0.53	0.10	0.77
4652	2022-01-06	41.78	0.08	-0.19	50,786	41.97	42.04	41.75	0.69	-0.45	-0.29
4651	2022-01-05	41.86	0.18	-0.43	113,536	42.10	42.26	41.86	0.95	-0.57	0.26
4650	2022-01-04	42.04	0.07	0.17	75,186	42.01	42.18	42.01	0.40	0.07	0.14
4649	2022-01-03	41.97	0.24	-0.57	67,632	42.01	42.01	41.84	0.40	-0.10	0.10
4648	2021-12-31	42.21	0.03	-0.07	32,146	42.18	42.26	42.14	0.28	0.07	-0.47
4647	2021-12-30	42.24	0.01	0.02	60,460	42.20	42.27	42.11	0.38	0.09	-0.14
4646	2021-12-29	42.23	0.14	0.33	49,215	42.26	42.27	42.13	0.33	-0.07	-0.07
4645	2021-12-28	42.09	0.04	-0.09	61,766	42.06	42.17	42.06	0.26	0.07	0.40
4644	2021-12-27	42.13	0.31	0.74	56,430	41.98	42.16	41.93	0.55	0.36	-0.17
4643	2021-12-23	41.82	0.02	0.05	113,019	41.79	41.91	41.70	0.50	0.07	0.38
4642	2021-12-22	41.80	0.28	0.67	139,674	41.56	41.81	41.53	0.67	0.58	-0.02
4641	2021-12-21	41.52	0.21	0.51	106,329	41.51	41.70	41.43	0.65	0.02	0.10
4640	2021-12-20	41.31	0.18	0.44	180,126	41.05	41.38	40.91	1.14	0.63	0.48
4639	2021-12-17	41.13	0.12	0.29	97,967	41.18	41.36	41.10	0.63	-0.12	-0.19
4638	2021-12-16	41.01	0.06	0.15	69,512	41.05	41.20	41.00	0.49	-0.10	0.41
4637	2021-12-15	40.95	0.17	0.42	72,426	40.85	40.99	40.69	0.73	0.24	0.24
4636	2021-12-14	40.78	0.14	-0.34	89,131	40.93	41.00	40.63	0.90	-0.37	0.17
4635	2021-12-13	40.92	0.28	-0.68	97,774	40.65	40.98	40.48	1.23	0.66	0.02
4634	2021-12-10	41.20	0.17	0.41	68,704	40.94	41.27	40.94	0.81	0.64	-1.33
4633	2021-12-09	41.03	0.05	-0.12	68,181	41.15	41.17	40.95	0.53	-0.29	-0.22
4632	2021-12-08	41.08	0.26	0.64	123,576	40.84	41.15	40.84	0.76	0.59	0.17
4631	2021-12-07	40.82	0.05	-0.12	79,985	40.95	40.95	40.75	0.49	-0.32	0.05
4630	2021-12-06	40.87	0.12	0.29	92,087	40.85	41.03	40.83	0.49	0.05	0.20
4629	2021-12-03	40.75	0.23	-0.56	81,877	40.85	40.96	40.57	0.95	-0.24	0.25
4628	2021-12-02	40.98	0.42	1.04	171,083	40.82	41.27	40.82	1.10	0.39	-0.32
4627	2021-12-01	40.56	0.46	1.15	186,646	40.56	41.00	40.56	1.08	0.00	0.64
4626	2021-11-30	40.10	0.26	-0.64	169,623	40.22	40.34	40.06	0.70	-0.30	1.15
4625	2021-11-29	40.36	0.36	0.90	86,755	40.40	40.62	40.32	0.74	-0.10	-0.35
4624	2021-11-26	40.00	0.68	-1.67	45,463	40.39	40.39	40.00	0.97	-0.97	1.00
4623	2021-11-24	40.68	0.12	0.30	50,676	40.59	40.87	40.59	0.69	0.22	-0.71
4622	2021-11-23	40.56	0.06	0.15	57,403	40.74	40.93	40.54	0.96	-0.44	0.07
4621	2021-11-22	40.50	0.20	-0.49	75,384	40.58	40.71	40.50	0.52	-0.20	0.59
4620	2021-11-19	40.70	0.44	-1.07	60,698	40.77	40.83	40.66	0.42	-0.17	-0.29
4619	2021-11-18	41.14	0.02	0.05	70,800	41.10	41.16	40.95	0.51	0.10	-0.90
4618	2021-11-17	41.12	0.00	0.00	75,120	41.20	41.23	40.85	0.92	-0.19	-0.05
4617	2021-11-16	41.12	0.73	1.81	124,438	40.61	41.19	40.61	1.43	1.26	0.19
4616	2021-11-15	40.39	0.10	-0.25	130,518	40.62	42.00	40.21	4.41	-0.57	0.54
4615	2021-11-12	40.49	0.22	0.55	101,395	40.40	40.59	40.16	1.06	0.22	0.32
4614	2021-11-11	40.27	0.19	0.47	138,574	40.15	40.27	39.96	0.77	0.30	0.32
4613	2021-11-10	40.08	0.25	0.63	123,267	39.98	40.41	39.95	1.15	0.25	0.17
4612	2021-11-09	39.83	0.13	0.33	93,756	39.80	39.94	39.73	0.53	0.08	0.38
4611	2021-11-08	39.70	0.28	0.71	136,483	39.60	39.75	39.55	0.51	0.25	0.25
4610	2021-11-05	39.42	0.11	-0.28	161,908	39.50	39.53	39.32	0.53	-0.20	0.46
4609	2021-11-04	39.53	0.02	0.05	87,305	39.59	39.62	39.41	0.53	-0.15	-0.08
4608	2021-11-03	39.51	0.01	0.03	130,729	39.46	39.60	39.36	0.61	0.13	0.20
4607	2021-11-02	39.50	0.35	-0.88	135,286	39.51	39.57	39.34	0.58	-0.03	-0.10
4606	2021-11-01	39.85	0.35	0.89	140,106	39.95	41.00	39.70	3.25	-0.25	-0.85
4605	2021-10-29	39.50	0.09	-0.23	107,962	39.57	39.64	39.41	0.58	-0.18	1.14
4604	2021-10-28	39.59	0.01	-0.03	102,204	39.50	39.59	39.42	0.43	0.23	-0.05
4603	2021-10-27	39.60	0.05	-0.13	80,623	39.61	39.68	39.59	0.23	-0.03	-0.25
4602	2021-10-26	39.65	0.05	0.13	130,490	39.69	39.69	39.55	0.35	-0.10	-0.10
4601	2021-10-25	39.60	0.04	-0.10	128,579	39.62	39.64	39.50	0.35	-0.05	0.23
4600	2021-10-22	39.64	0.07	0.18	114,212	39.78	39.85	39.64	0.53	-0.35	-0.05
4599	2021-10-21	39.57	0.01	0.03	118,674	39.51	39.58	39.39	0.48	0.15	0.53
4598	2021-10-20	39.56	0.27	-0.68	80,501	39.72	39.74	39.53	0.53	-0.40	-0.13
4597	2021-10-19	39.83	0.23	0.58	118,121	39.78	39.95	39.75	0.50	0.13	-0.28
4596	2021-10-18	39.60	0.16	-0.40	77,947	39.70	39.79	39.60	0.48	-0.25	0.45
4595	2021-10-15	39.76	0.07	0.18	110,180	39.70	39.93	39.70	0.58	0.15	-0.15
4594	2021-10-14	39.69	0.01	0.03	108,983	39.49	39.71	39.41	0.76	0.51	0.03
4593	2021-10-13	39.68	0.11	-0.28	113,496	39.73	39.73	39.55	0.45	-0.13	-0.48
4592	2021-10-12	39.79	0.17	0.43	106,428	39.53	39.82	39.52	0.76	0.66	-0.15
4591	2021-10-11	39.62	0.08	0.20	80,784	39.65	39.69	39.56	0.33	-0.08	-0.23
4590	2021-10-08	39.54	0.01	0.03	88,952	39.58	39.63	39.44	0.48	-0.10	0.28
4589	2021-10-07	39.53	0.02	-0.05	126,790	39.60	39.74	39.47	0.68	-0.18	0.13
4588	2021-10-06	39.55	0.01	-0.03	78,619	39.51	39.55	39.32	0.58	0.10	0.13
4587	2021-10-05	39.56	0.00	0.00	85,305	39.51	39.67	39.44	0.58	0.13	-0.13
4586	2021-10-04	39.56	0.01	-0.03	78,947	39.57	39.63	39.42	0.53	-0.03	-0.13
4585	2021-10-01	39.57	0.28	0.71	97,784	39.54	39.72	39.44	0.71	0.08	0.00
4584	2021-09-30	39.29	0.83	-2.07	239,514	39.81	39.96	39.25	1.78	-1.31	0.64
4583	2021-09-29	40.12	0.29	0.73	91,366	39.95	40.13	39.91	0.55	0.43	-0.77
4582	2021-09-28	39.83	0.37	-0.92	109,162	40.16	40.16	39.83	0.82	-0.82	0.30
4581	2021-09-27	40.20	0.08	0.20	83,231	40.18	40.21	39.98	0.57	0.05	-0.10
4580	2021-09-24	40.12	0.08	0.20	124,194	40.00	40.18	40.00	0.45	0.30	0.15
4579	2021-09-23	40.04	0.33	0.83	125,776	39.84	40.18	39.84	0.85	0.50	-0.10
4578	2021-09-22	39.71	0.21	0.53	110,842	39.64	39.93	39.64	0.73	0.18	0.33
4577	2021-09-21	39.50	0.11	0.28	109,329	39.62	39.65	39.47	0.45	-0.30	0.35
4576	2021-09-20	39.39	0.16	-0.40	151,720	39.26	39.50	39.12	0.97	0.33	0.58
4575	2021-09-17	39.55	0.38	-0.95	229,413	39.79	39.89	39.53	0.90	-0.60	-0.73
4574	2021-09-16	39.93	0.17	-0.42	103,757	40.08	40.13	39.90	0.57	-0.37	-0.35
4573	2021-09-15	40.10	0.16	0.40	86,465	40.00	40.10	39.96	0.35	0.25	-0.05
4572	2021-09-14	39.94	0.03	-0.08	150,236	40.05	40.12	39.91	0.52	-0.27	0.15
4571	2021-09-13	39.97	0.42	1.06	133,781	40.19	40.19	39.87	0.80	-0.55	0.20
4570	2021-09-10	39.55	0.50	-1.25	149,015	40.16	40.18	39.55	1.57	-1.52	1.62
4569	2021-09-09	40.05	0.07	-0.17	98,564	40.25	40.25	40.03	0.55	-0.50	0.27
4568	2021-09-08	40.12	0.06	-0.15	101,224	40.16	40.21	40.04	0.42	-0.10	0.32
4567	2021-09-07	40.18	0.10	-0.25	54,297	40.25	40.30	40.16	0.35	-0.17	-0.05
4566	2021-09-03	40.28	0.00	0.00	70,070	40.34	40.34	40.22	0.30	-0.15	-0.07
4565	2021-09-02	40.28	0.09	0.22	176,089	40.42	40.42	40.20	0.54	-0.35	0.15
4564	2021-09-01	40.19	0.66	-1.62	141,815	40.27	40.27	40.02	0.62	-0.20	0.57
4563	2021-08-31	40.85	0.70	1.74	155,978	40.50	40.89	40.50	0.96	0.86	-1.42
4562	2021-08-30	40.15	0.33	0.83	117,078	40.09	40.24	39.95	0.72	0.15	0.87
4561	2021-08-27	39.82	0.08	0.20	137,699	39.74	39.91	39.66	0.63	0.20	0.68
4560	2021-08-26	39.74	0.00	0.00	199,849	39.72	39.76	39.54	0.55	0.05	0.00
4559	2021-08-25	39.74	0.74	-1.83	139,330	39.84	39.90	39.57	0.83	-0.25	-0.05
4558	2021-08-24	40.48	1.58	-3.76	102,297	40.50	40.71	40.43	0.69	-0.05	-1.58
4557	2021-08-23	42.06	0.05	-0.12	131,327	41.77	42.10	41.73	0.89	0.69	-3.71
4556	2021-08-20	42.11	0.04	0.10	105,280	41.88	42.17	41.83	0.81	0.55	-0.81
4555	2021-08-19	42.07	0.02	-0.05	148,595	41.94	42.15	41.71	1.05	0.31	-0.45
4554	2021-08-18	42.09	0.23	-0.54	264,700	42.36	42.66	42.08	1.37	-0.64	-0.36
4553	2021-08-17	42.32	0.10	-0.24	105,152	42.19	42.36	42.13	0.55	0.31	0.09
4552	2021-08-16	42.42	0.10	0.24	115,173	42.35	42.49	42.21	0.66	0.17	-0.54
4551	2021-08-13	42.32	0.21	-0.49	90,429	42.35	42.41	42.27	0.33	-0.07	0.07
4550	2021-08-12	42.53	0.08	-0.19	97,881	42.67	42.67	42.49	0.42	-0.33	-0.42
4549	2021-08-11	42.61	0.07	-0.16	127,865	42.69	42.69	42.48	0.49	-0.19	0.14
4548	2021-08-10	42.68	0.12	0.28	134,825	42.62	42.78	42.62	0.38	0.14	0.02
4547	2021-08-09	42.56	0.16	-0.37	115,162	42.63	42.65	42.50	0.35	-0.16	0.14
4546	2021-08-06	42.72	0.02	0.05	111,211	42.53	42.87	42.20	1.58	0.45	-0.21
4545	2021-08-05	42.70	0.18	0.42	93,734	42.73	42.79	42.67	0.28	-0.07	-0.40
4544	2021-08-04	42.52	0.19	0.45	138,413	42.33	42.62	42.32	0.71	0.45	0.49
4543	2021-08-03	42.33	0.36	0.86	100,250	42.09	42.36	42.00	0.86	0.57	0.00
4542	2021-08-02	41.97	0.51	1.23	94,108	41.53	41.97	41.32	1.57	1.06	0.29
4541	2021-07-30	41.46	0.21	-0.50	42,775	41.65	41.65	41.31	0.82	-0.46	0.17
4540	2021-07-29	41.67	0.25	0.60	42,596	41.60	41.74	41.54	0.48	0.17	-0.05
4539	2021-07-28	41.42	0.44	1.07	51,879	41.29	41.44	41.29	0.36	0.31	0.43
4538	2021-07-27	40.98	0.01	-0.02	278,541	41.06	41.13	40.88	0.61	-0.19	0.76
4537	2021-07-26	40.99	0.29	-0.70	90,769	40.99	41.06	40.77	0.71	0.00	0.17
4536	2021-07-23	41.28	0.07	0.17	87,848	41.04	41.37	40.99	0.93	0.58	-0.70
4535	2021-07-22	41.21	0.41	1.00	150,286	41.03	41.31	41.01	0.73	0.44	-0.41
4534	2021-07-21	40.80	0.10	0.25	93,342	40.73	40.90	40.72	0.44	0.17	0.56
4533	2021-07-20	40.70	0.13	0.32	78,382	40.70	40.82	40.61	0.52	0.00	0.07
4532	2021-07-19	40.57	0.16	-0.39	116,988	40.58	40.71	40.42	0.71	-0.02	0.32
4531	2021-07-16	40.73	0.03	0.07	94,977	40.99	40.99	40.69	0.73	-0.63	-0.37
4530	2021-07-15	40.70	0.07	-0.17	71,449	40.83	40.94	40.61	0.81	-0.32	0.71
4529	2021-07-14	40.77	0.01	0.02	75,101	40.91	41.12	40.76	0.88	-0.34	0.15
4528	2021-07-13	40.76	0.04	-0.10	97,215	40.93	41.04	40.65	0.95	-0.42	0.37
4527	2021-07-12	40.80	0.27	-0.66	73,755	40.74	40.88	40.71	0.42	0.15	0.32
4526	2021-07-09	41.07	0.42	1.03	79,953	40.90	41.19	40.87	0.78	0.42	-0.80
4525	2021-07-08	40.65	0.35	-0.85	72,048	40.69	40.82	40.61	0.52	-0.10	0.62
4524	2021-07-07	41.00	0.36	0.89	124,034	40.61	41.00	40.55	1.11	0.96	-0.76
4523	2021-07-06	40.64	0.05	-0.12	42,066	40.65	40.76	40.50	0.64	-0.02	-0.07
4522	2021-07-02	40.69	0.13	0.32	57,537	40.65	40.74	40.58	0.39	0.10	-0.10
4521	2021-07-01	40.56	0.10	-0.25	68,380	40.78	40.78	40.46	0.78	-0.54	0.22
4520	2021-06-30	40.66	0.04	-0.10	81,344	40.65	40.74	40.58	0.39	0.02	0.30
4519	2021-06-29	40.70	0.01	0.02	118,265	40.66	40.74	40.51	0.57	0.10	-0.12
4518	2021-06-28	40.69	0.27	-0.66	67,976	40.43	40.85	40.43	1.04	0.64	-0.07
4517	2021-06-25	40.96	0.19	0.47	103,727	40.98	41.05	40.80	0.61	-0.05	-1.29
4516	2021-06-24	40.77	0.08	0.20	84,096	40.70	40.89	40.66	0.57	0.17	0.52
4515	2021-06-23	40.69	0.00	0.00	75,374	40.81	40.90	40.68	0.54	-0.29	0.02
4514	2021-06-22	40.69	0.40	-0.97	101,991	41.09	41.09	40.69	0.97	-0.97	0.29
4513	2021-06-21	41.09	0.25	0.61	162,228	40.94	41.09	40.70	0.95	0.37	0.00
4512	2021-06-18	40.84	0.41	-0.99	435,259	41.17	41.17	40.74	1.04	-0.80	0.24
4511	2021-06-17	41.25	0.22	0.54	106,466	41.09	41.35	41.04	0.75	0.39	-0.19
4510	2021-06-16	41.03	0.07	-0.17	155,678	41.50	41.50	41.00	1.20	-1.13	0.15
4509	2021-06-15	41.10	0.10	-0.24	201,011	41.42	41.53	41.07	1.11	-0.77	0.97
4508	2021-06-14	41.20	0.43	-1.03	107,108	41.50	41.53	41.14	0.94	-0.72	0.53
4507	2021-06-11	41.63	0.05	0.12	42,337	41.66	41.69	41.53	0.38	-0.07	-0.31
4506	2021-06-10	41.58	0.18	0.43	62,072	41.58	41.80	41.58	0.53	0.00	0.19
4505	2021-06-09	41.40	0.05	0.12	90,138	41.28	41.50	41.24	0.63	0.29	0.43
4504	2021-06-08	41.35	0.02	-0.05	40,572	41.48	41.48	41.20	0.68	-0.31	-0.17
4503	2021-06-07	41.37	0.08	-0.19	92,270	41.53	41.60	41.35	0.60	-0.39	0.27
4502	2021-06-04	41.45	0.22	0.53	67,383	41.33	41.62	41.26	0.87	0.29	0.19
4501	2021-06-03	41.23	0.27	-0.65	104,727	41.13	41.41	41.09	0.78	0.24	0.24
4500	2021-06-02	41.50	0.02	0.05	118,052	41.51	41.68	41.40	0.67	-0.02	-0.89
4499	2021-06-01	41.48	0.51	1.24	86,309	41.08	41.56	41.08	1.17	0.97	0.07
4498	2021-05-28	40.97	0.20	0.49	84,086	40.98	41.25	40.95	0.73	-0.02	0.27
4497	2021-05-27	40.77	0.19	-0.46	118,589	40.70	40.89	40.61	0.69	0.17	0.52
4496	2021-05-26	40.96	0.02	-0.05	69,236	40.91	41.09	40.70	0.95	0.12	-0.63
4495	2021-05-25	40.98	0.20	0.49	91,697	40.74	41.22	40.74	1.18	0.59	-0.17
4494	2021-05-24	40.78	0.03	0.07	48,354	40.91	40.91	40.67	0.59	-0.32	-0.10
4493	2021-05-21	40.75	0.07	-0.17	58,452	40.97	40.97	40.70	0.66	-0.54	0.39
4492	2021-05-20	40.82	0.33	0.82	59,025	40.78	40.98	40.60	0.93	0.10	0.37
4491	2021-05-19	40.49	0.15	-0.37	49,913	40.29	40.51	39.97	1.34	0.50	0.72
4490	2021-05-18	40.64	0.45	1.12	139,058	40.59	40.96	40.50	1.13	0.12	-0.86
4489	2021-05-17	40.19	0.34	-0.84	61,731	40.05	40.26	40.04	0.55	0.35	1.00
4488	2021-05-14	40.53	0.56	1.40	66,330	40.61	40.62	40.50	0.30	-0.20	-1.18
4487	2021-05-13	39.97	0.02	0.05	94,600	39.81	40.12	39.73	0.98	0.40	1.60
4486	2021-05-12	39.95	0.75	-1.84	101,845	40.28	40.40	39.81	1.46	-0.82	-0.35
4485	2021-05-11	40.70	0.43	-1.05	64,849	40.96	40.96	40.66	0.73	-0.63	-1.03
4484	2021-05-10	41.13	0.23	0.56	63,578	40.85	41.38	40.84	1.32	0.69	-0.41
4483	2021-05-07	40.90	0.30	0.74	62,152	40.73	41.18	40.73	1.10	0.42	-0.12
4482	2021-05-06	40.60	0.17	0.42	66,684	40.66	40.74	40.52	0.54	-0.15	0.32
4481	2021-05-05	40.43	0.18	0.45	59,106	40.48	40.52	40.32	0.49	-0.12	0.57
4480	2021-05-04	40.25	0.55	-1.35	60,868	40.75	40.75	40.18	1.40	-1.23	0.57
4479	2021-05-03	40.80	0.05	-0.12	65,887	40.69	40.91	40.60	0.76	0.27	-0.12
4478	2021-04-30	40.85	0.49	-1.19	46,006	41.27	41.27	40.76	1.24	-1.02	-0.39
4477	2021-04-29	41.34	0.44	1.08	55,818	41.04	41.35	41.03	0.78	0.73	-0.17
4476	2021-04-28	40.90	0.06	-0.15	63,636	41.07	41.07	40.82	0.61	-0.41	0.34
4475	2021-04-27	40.96	0.22	-0.53	73,658	41.10	41.18	40.94	0.58	-0.34	0.27
4474	2021-04-26	41.18	0.24	0.59	97,786	41.10	41.39	40.98	1.00	0.19	-0.19
4473	2021-04-23	40.94	0.02	-0.05	59,323	41.01	41.01	40.82	0.46	-0.17	0.39
4472	2021-04-22	40.96	0.01	0.02	63,657	41.00	41.07	40.86	0.51	-0.10	0.12
4471	2021-04-21	40.95	0.07	0.17	52,505	40.84	40.96	40.74	0.54	0.27	0.12
4470	2021-04-20	40.88	0.25	0.62	69,893	40.71	41.07	40.64	1.06	0.42	-0.10
4469	2021-04-19	40.63	0.16	0.40	98,978	40.45	40.84	40.45	0.96	0.44	0.20
4468	2021-04-16	40.47	0.19	0.47	112,673	40.16	40.47	40.09	0.95	0.77	-0.05
4467	2021-04-15	40.28	0.56	1.41	93,955	40.24	40.51	40.19	0.80	0.10	-0.30
4466	2021-04-14	39.72	0.22	0.56	81,552	39.82	40.01	39.72	0.73	-0.25	1.31
4465	2021-04-13	39.50	0.14	0.36	76,112	39.29	39.60	39.29	0.79	0.53	0.81
4464	2021-04-12	39.36	0.04	-0.10	61,714	39.28	39.55	39.34	0.53	0.20	-0.18
4463	2021-04-09	39.40	0.11	0.28	65,344	39.50	39.48	39.22	0.66	-0.25	-0.30
4462	2021-04-08	39.29	0.32	-0.81	196,708	39.41	39.58	39.18	1.01	-0.30	0.53
4461	2021-04-07	39.61	0.12	0.30	64,864,000	39.49	39.61	39.22	0.99	0.30	-0.50
4460	2021-04-06	39.49	0.02	-0.05	3,164,852,224	39.51	39.55	39.38	0.43	-0.05	0.00
4459	2021-04-05	39.51	0.38	0.97	106,004	39.23	39.56	39.14	1.07	0.71	0.00
4458	2021-04-01	39.13	0.01	-0.03	106,349	39.10	39.26	38.95	0.79	0.08	0.26
4457	2021-03-31	39.14	0.02	0.05	159,852	39.16	39.26	38.96	0.77	-0.05	-0.10
4456	2021-03-30	39.12	0.13	-0.33	62,804	39.08	39.32	39.06	0.67	0.10	0.10
4455	2021-03-29	39.25	0.54	1.39	117,386	38.90	39.24	38.89	0.90	0.90	-0.43
4454	2021-03-26	38.71	0.07	-0.18	127,503	38.79	38.86	38.53	0.85	-0.21	0.49
4453	2021-03-25	38.78	0.04	-0.10	146,090	38.84	38.86	38.69	0.44	-0.15	0.03
4452	2021-03-24	38.82	0.04	0.10	99,796	38.94	38.99	38.76	0.59	-0.31	0.05
4451	2021-03-23	38.78	0.18	-0.46	82,670	38.97	39.05	38.76	0.74	-0.49	0.41
4450	2021-03-22	38.96	0.14	0.36	55,406	38.92	39.04	38.84	0.51	0.10	0.03
4449	2021-03-19	38.82	0.06	-0.15	281,608	38.93	39.00	38.69	0.80	-0.28	0.26
4448	2021-03-18	38.88	0.32	-0.82	143,170	39.19	39.26	38.87	1.00	-0.79	0.13
4447	2021-03-17	39.20	0.16	-0.41	126,158	39.38	39.44	39.17	0.69	-0.46	-0.03
4446	2021-03-16	39.36	0.13	-0.33	156,307	39.51	39.55	39.31	0.61	-0.38	0.05
4445	2021-03-15	39.49	0.08	0.20	194,918	39.10	39.58	39.18	1.02	1.00	0.05
4444	2021-03-12	39.41	0.06	-0.15	55,837	39.32	39.42	39.30	0.31	0.23	-0.79
4443	2021-03-11	39.47	0.16	0.41	108,354	39.52	39.61	39.43	0.46	-0.13	-0.38
4442	2021-03-10	39.31	0.04	0.10	107,014	39.00	39.42	38.95	1.21	0.79	0.53
4441	2021-03-09	39.27	0.07	-0.18	108,192	39.26	39.46	39.20	0.66	0.03	-0.69
4440	2021-03-08	39.34	0.54	-1.35	144,340	39.41	39.59	39.34	0.63	-0.18	-0.20
4439	2021-03-05	39.88	0.45	1.14	116,367	39.68	39.97	39.56	1.03	0.50	-1.18
4438	2021-03-04	39.43	0.18	-0.45	99,808	39.66	39.87	39.40	1.19	-0.58	0.63

CHT Investment Calculator

This calculator shows the potential of CHT stock.
Just pick a start date, end date and click Calculate.

Ticker:

CHT

Date start:

2003-07-18 open

Date end:

2023-02-23 close

Duration:

19 years 225 days

Trading days:

4,936

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2003-07-18 open

1,000.00

Shares bought: 59.07

Stock price: 16.93

SELL

Value on 2023-02-23 close

3,477.38

Dividends (13)

35.47%

+1,233.44

Stock growth

64.53%

+1,243.95

NET: +2,477.38

Total ROI: +247.74% (3.48x)

Annualised: +6.56% (1.07x)

Dividends ROI: +123.34% (2.23x)

Dividend Yield: +4.18% (1.04x)

Stock price: 37.99

Duration: 19 years 225 days

Trading days: 4,936

SELL

Value on 2023-02-23 close

2,243.95

NET: +1,243.95

ROI: +124.39% (2.24x)

Annualised: +4.21% (1.04x)

Stock price: 37.99

Duration: 19 years 225 days

Trading days: 4,936

Click here to calculate the HIGHEST and LOWEST values of your investment.

CHT Monthly statistics

This section shows monthly performance of CHT stock.
There are 236 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	37.99 2023-02-23	36.96 2023-02-15	37.50 2023-02-01	37.99 2023-02-23	1.31	1.31	-1.44
2023 January	20	38.61 2023-01-26	36.20 2023-01-13	36.74 2023-01-03	37.05 2023-01-31	0.84	5.09	-1.47
2022 December	21	37.01 2022-12-28	35.82 2022-12-16	36.23 2022-12-01	36.59 2022-12-30	0.99	2.15	-1.13
2022 November	21	36.52 2022-11-30	33.20 2022-11-03	34.10 2022-11-01	36.52 2022-11-30	7.10	7.10	-2.64
2022 October	21	35.85 2022-10-04	32.91 2022-10-24	35.14 2022-10-03	34.41 2022-10-31	-2.08	2.02	-6.35
2022 September	21	39.70 2022-09-01	35.52 2022-09-30	39.69 2022-09-01	35.53 2022-09-30	-10.48	0.03	-10.51
2022 August	23	41.69 2022-08-11	39.72 2022-08-31	40.00 2022-08-01	39.72 2022-08-31	-0.70	4.22	-0.70
2022 July	20	43.08 2022-07-06	39.28 2022-07-22	41.36 2022-07-01	40.17 2022-07-29	-2.88	4.16	-5.03
2022 June	21	44.16 2022-06-03	40.92 2022-06-30	42.95 2022-06-01	41.25 2022-06-30	-3.96	2.82	-4.73
2022 May	21	43.80 2022-05-02	41.50 2022-05-04	43.80 2022-05-02	43.00 2022-05-31	-1.83	0.00	-5.25
2022 April	21	44.91 2022-04-20	43.77 2022-04-29	44.55 2022-04-01	43.82 2022-04-29	-1.64	0.81	-1.75
2022 March	23	44.78 2022-03-25	42.65 2022-03-23	44.39 2022-03-01	44.45 2022-03-31	0.14	0.88	-3.92
2022 February	20	45.87 2022-02-23	42.69 2022-02-07	43.48 2022-02-01	44.61 2022-02-28	2.60	5.50	-1.82
2022 January	20	43.58 2022-01-21	41.64 2022-01-07	42.01 2022-01-03	43.41 2022-01-31	3.33	3.74	-0.88
2021 December	22	42.27 2021-12-30	40.48 2021-12-13	40.56 2021-12-01	42.21 2021-12-31	4.07	4.22	-0.20
2021 November	21	42.00 2021-11-15	39.32 2021-11-05	39.95 2021-11-01	40.10 2021-11-30	0.38	5.13	-1.58
2021 October	21	39.95 2021-10-19	39.32 2021-10-06	39.54 2021-10-01	39.50 2021-10-29	-0.10	1.04	-0.56
2021 September	21	40.42 2021-09-02	39.12 2021-09-20	40.27 2021-09-01	39.29 2021-09-30	-2.43	0.37	-2.86
2021 August	22	42.87 2021-08-06	39.54 2021-08-26	41.53 2021-08-02	40.85 2021-08-31	-1.64	3.23	-4.79
2021 July	21	41.74 2021-07-29	40.42 2021-07-19	40.78 2021-07-01	41.46 2021-07-30	1.67	2.35	-0.88
2021 June	22	41.80 2021-06-10	40.43 2021-06-28	41.08 2021-06-01	40.66 2021-06-30	-1.02	1.75	-1.58
2021 May	20	41.38 2021-05-10	39.73 2021-05-13	40.69 2021-05-03	40.97 2021-05-28	0.69	1.70	-2.36
2021 April	21	41.39 2021-04-26	38.95 2021-04-01	39.10 2021-04-01	40.85 2021-04-30	4.48	5.86	-0.38
2021 March	23	39.97 2021-03-05	38.53 2021-03-26	39.69 2021-03-01	39.14 2021-03-31	-1.39	0.71	-2.92
2021 February	19	40.14 2021-02-25	38.78 2021-02-04	39.00 2021-02-01	39.41 2021-02-26	1.05	2.92	-0.56
2021 January	19	40.25 2021-01-14	38.49 2021-01-22	38.78 2021-01-04	38.70 2021-01-29	-0.21	3.79	-0.75
2020 December	22	39.01 2020-12-30	37.80 2020-12-09	38.16 2020-12-01	38.62 2020-12-31	1.21	2.23	-0.94
2020 November	20	38.88 2020-11-09	37.94 2020-11-16	38.19 2020-11-02	38.08 2020-11-30	-0.29	1.81	-0.65
2020 October	22	38.01 2020-10-27	36.27 2020-10-02	36.30 2020-10-01	37.78 2020-10-30	4.08	4.71	-0.08
2020 September	21	37.44 2020-09-15	36.13 2020-09-24	37.02 2020-09-01	36.23 2020-09-30	-2.13	1.13	-2.40
2020 August	21	37.50 2020-08-27	36.36 2020-08-03	36.56 2020-08-03	36.92 2020-08-31	0.98	2.57	-0.55
2020 July	22	38.57 2020-07-02	36.44 2020-07-30	38.27 2020-07-01	36.88 2020-07-31	-3.63	0.78	-4.78
2020 June	22	39.47 2020-06-30	37.24 2020-06-01	37.24 2020-06-01	39.37 2020-06-30	5.72	5.99	0.00
2020 May	20	37.48 2020-05-18	36.36 2020-05-11	36.50 2020-05-01	37.03 2020-05-29	1.45	2.68	-0.38
2020 April	21	37.28 2020-04-29	34.93 2020-04-02	35.33 2020-04-01	36.81 2020-04-30	4.19	5.52	-1.13
2020 March	22	36.84 2020-03-05	34.46 2020-03-18	35.67 2020-03-02	35.57 2020-03-31	-0.28	3.28	-3.39
2020 February	19	36.66 2020-02-19	34.90 2020-02-28	35.68 2020-02-03	35.16 2020-02-28	-1.46	2.75	-2.19
2020 January	21	36.86 2020-01-06	35.28 2020-01-27	36.80 2020-01-02	35.76 2020-01-31	-2.83	0.16	-4.13
2019 December	21	37.37 2019-12-04	36.32 2019-12-10	37.28 2019-12-02	36.90 2019-12-31	-1.02	0.24	-2.58
2019 November	20	37.57 2019-11-20	36.75 2019-11-01	36.81 2019-11-01	37.22 2019-11-29	1.11	2.06	-0.16
2019 October	23	36.84 2019-10-30	35.80 2019-10-01	35.80 2019-10-01	36.58 2019-10-31	2.18	2.91	0.00
2019 September	20	36.07 2019-09-20	34.54 2019-09-03	34.54 2019-09-03	35.69 2019-09-30	3.33	4.43	0.00
2019 August	22	34.67 2019-08-01	33.61 2019-08-05	34.08 2019-08-01	34.50 2019-08-30	1.23	1.73	-1.38
2019 July	22	36.82 2019-07-08	34.05 2019-07-31	36.75 2019-07-01	34.25 2019-07-31	-6.80	0.19	-7.35
2019 June	20	36.92 2019-06-26	35.61 2019-06-14	35.82 2019-06-03	36.54 2019-06-28	2.01	3.07	-0.59
2019 May	22	36.18 2019-05-03	35.17 2019-05-13	36.03 2019-05-01	35.69 2019-05-31	-0.94	0.42	-2.39
2019 April	21	36.11 2019-04-30	34.93 2019-04-11	35.76 2019-04-01	36.04 2019-04-30	0.78	0.98	-2.32
2019 March	21	35.60 2019-03-29	34.56 2019-03-04	34.95 2019-03-01	35.55 2019-03-29	1.72	1.86	-1.12
2019 February	19	35.35 2019-02-06	34.16 2019-02-14	35.08 2019-02-01	34.82 2019-02-28	-0.74	0.77	-2.62
2019 January	21	35.38 2019-01-07	34.33 2019-01-28	35.00 2019-01-02	35.10 2019-01-31	0.29	1.09	-1.91
2018 December	19	36.11 2018-12-28	34.04 2018-12-06	34.62 2018-12-03	35.79 2018-12-31	3.38	4.30	-1.68
2018 November	21	35.00 2018-11-07	34.02 2018-11-12	34.72 2018-11-01	34.73 2018-11-30	0.03	0.81	-2.02
2018 October	23	36.16 2018-10-01	34.30 2018-10-23	35.96 2018-10-01	35.08 2018-10-31	-2.45	0.56	-4.62
2018 September	19	35.96 2018-09-27	34.59 2018-09-06	34.94 2018-09-04	35.91 2018-09-28	2.78	2.92	-1.00
2018 August	23	35.37 2018-08-28	34.06 2018-08-02	34.40 2018-08-01	35.19 2018-08-31	2.30	2.82	-0.99
2018 July	21	36.85 2018-07-09	34.21 2018-07-24	35.62 2018-07-02	34.47 2018-07-31	-3.23	3.45	-3.96
2018 June	21	36.99 2018-06-06	35.58 2018-06-27	36.68 2018-06-01	35.92 2018-06-29	-2.07	0.85	-3.00
2018 May	22	37.94 2018-05-01	35.90 2018-05-16	37.81 2018-05-01	36.23 2018-05-31	-4.18	0.34	-5.05
2018 April	21	39.33 2018-04-11	37.25 2018-04-25	38.85 2018-04-02	37.99 2018-04-30	-2.21	1.24	-4.12
2018 March	21	38.93 2018-03-29	36.74 2018-03-01	36.96 2018-03-01	38.86 2018-03-29	5.14	5.33	-0.60
2018 February	19	37.68 2018-02-26	35.90 2018-02-09	37.06 2018-02-01	37.01 2018-02-28	-0.13	1.67	-3.13
2018 January	21	37.53 2018-01-12	35.65 2018-01-02	35.72 2018-01-02	37.05 2018-01-31	3.72	5.07	-0.20
2017 December	20	35.59 2017-12-29	34.27 2017-12-06	34.70 2017-12-01	35.44 2017-12-29	2.13	2.56	-1.24
2017 November	21	34.73 2017-11-30	33.65 2017-11-02	33.83 2017-11-01	34.71 2017-11-30	2.60	2.66	-0.53
2017 October	22	34.33 2017-10-13	33.54 2017-10-06	33.82 2017-10-02	34.02 2017-10-31	0.59	1.51	-0.83
2017 September	20	34.89 2017-09-11	33.82 2017-09-28	34.71 2017-09-01	34.11 2017-09-29	-1.73	0.52	-2.56
2017 August	23	34.66 2017-08-31	33.10 2017-08-11	33.91 2017-08-01	34.61 2017-08-31	2.06	2.21	-2.39
2017 July	20	36.37 2017-07-17	33.80 2017-07-31	35.30 2017-07-03	33.82 2017-07-31	-4.19	3.03	-4.25
2017 June	22	36.13 2017-06-14	35.02 2017-06-29	35.98 2017-06-01	35.22 2017-06-30	-2.11	0.42	-2.67
2017 May	22	36.03 2017-05-31	33.71 2017-05-01	33.80 2017-05-01	36.01 2017-05-31	6.54	6.60	-0.27
2017 April	19	34.33 2017-04-24	33.00 2017-04-10	33.88 2017-04-03	33.84 2017-04-28	-0.12	1.33	-2.60
2017 March	23	34.93 2017-03-20	32.76 2017-03-02	32.93 2017-03-01	33.98 2017-03-31	3.19	6.07	-0.52
2017 February	19	33.21 2017-02-23	31.36 2017-02-01	31.60 2017-02-01	32.87 2017-02-28	4.02	5.09	-0.76
2017 January	20	32.83 2017-01-05	31.28 2017-01-30	31.70 2017-01-03	31.56 2017-01-31	-0.44	3.56	-1.32
2016 December	21	33.59 2016-12-07	31.32 2016-12-22	33.18 2016-12-01	31.55 2016-12-30	-4.91	1.24	-5.61
2016 November	21	34.99 2016-11-08	32.55 2016-11-15	34.29 2016-11-01	33.35 2016-11-30	-2.74	2.04	-5.07
2016 October	21	35.54 2016-10-04	34.04 2016-10-31	35.13 2016-10-03	34.15 2016-10-31	-2.79	1.17	-3.10
2016 September	21	36.62 2016-09-06	34.92 2016-09-16	35.51 2016-09-01	35.03 2016-09-30	-1.35	3.13	-1.66
2016 August	23	37.39 2016-08-11	35.78 2016-08-31	36.16 2016-08-01	35.85 2016-08-31	-0.86	3.40	-1.05
2016 July	20	38.47 2016-07-18	35.77 2016-07-29	36.59 2016-07-01	36.13 2016-07-29	-1.26	5.14	-2.24
2016 June	22	36.38 2016-06-30	33.85 2016-06-01	34.01 2016-06-01	36.30 2016-06-30	6.73	6.97	-0.47
2016 May	21	34.55 2016-05-03	33.48 2016-05-19	33.93 2016-05-02	33.91 2016-05-31	-0.06	1.83	-1.33
2016 April	21	34.62 2016-04-25	33.03 2016-04-06	33.70 2016-04-01	34.10 2016-04-29	1.19	2.73	-1.99
2016 March	22	34.35 2016-03-30	31.81 2016-03-01	31.89 2016-03-01	33.76 2016-03-31	5.86	7.71	-0.25
2016 February	20	31.98 2016-02-17	30.64 2016-02-02	31.00 2016-02-01	31.39 2016-02-29	1.26	3.16	-1.16
2016 January	19	31.26 2016-01-29	29.31 2016-01-07	29.63 2016-01-04	31.12 2016-01-29	5.03	5.50	-1.08
2015 December	22	30.70 2015-12-01	29.39 2015-12-11	30.65 2015-12-01	30.03 2015-12-31	-2.02	0.16	-4.11
2015 November	20	31.10 2015-11-03	29.74 2015-11-13	30.95 2015-11-02	30.40 2015-11-30	-1.78	0.48	-3.91
2015 October	22	31.30 2015-10-26	30.03 2015-10-02	30.33 2015-10-01	30.64 2015-10-30	1.02	3.20	-0.99
2015 September	21	31.06 2015-09-17	29.61 2015-09-24	30.21 2015-09-01	30.22 2015-09-30	0.03	2.81	-1.99
2015 August	21	31.90 2015-08-05	28.49 2015-08-24	31.00 2015-08-03	30.43 2015-08-31	-1.84	2.90	-8.10
2015 July	22	31.96 2015-07-02	30.19 2015-07-14	31.90 2015-07-01	31.05 2015-07-31	-2.66	0.19	-5.36
2015 June	22	31.98 2015-06-30	30.85 2015-06-05	31.66 2015-06-01	31.92 2015-06-30	0.82	1.01	-2.56
2015 May	20	32.64 2015-05-15	31.59 2015-05-29	32.40 2015-05-01	31.67 2015-05-29	-2.25	0.74	-2.50
2015 April	21	32.85 2015-04-27	31.34 2015-04-17	31.75 2015-04-01	32.18 2015-04-30	1.35	3.46	-1.29
2015 March	22	32.18 2015-03-31	30.69 2015-03-10	31.12 2015-03-02	32.07 2015-03-31	3.05	3.41	-1.38
2015 February	19	31.77 2015-02-26	30.04 2015-02-17	30.23 2015-02-02	31.46 2015-02-27	4.07	5.09	-0.63
2015 January	20	30.71 2015-01-28	28.95 2015-01-07	29.46 2015-01-02	30.04 2015-01-30	1.97	4.24	-1.73
2014 December	22	29.89 2014-12-04	29.01 2014-12-23	29.78 2014-12-01	29.43 2014-12-31	-1.18	0.37	-2.59
2014 November	19	30.48 2014-11-11	29.87 2014-11-25	30.21 2014-11-03	30.09 2014-11-28	-0.40	0.89	-1.13
2014 October	23	30.64 2014-10-30	29.10 2014-10-20	29.86 2014-10-01	30.34 2014-10-31	1.61	2.61	-2.55
2014 September	21	31.15 2014-09-03	29.76 2014-09-29	30.83 2014-09-02	29.97 2014-09-30	-2.79	1.04	-3.47
2014 August	21	31.56 2014-08-28	30.26 2014-08-06	30.29 2014-08-01	31.22 2014-08-29	3.07	4.19	-0.10
2014 July	22	32.42 2014-07-14	30.20 2014-07-31	32.02 2014-07-01	30.26 2014-07-31	-5.50	1.25	-5.68
2014 June	21	32.23 2014-06-19	31.34 2014-06-05	31.91 2014-06-02	32.06 2014-06-30	0.47	1.00	-1.79
2014 May	21	32.08 2014-05-29	31.08 2014-05-13	31.50 2014-05-01	31.85 2014-05-30	1.11	1.84	-1.33
2014 April	21	31.41 2014-04-17	30.70 2014-04-03	30.78 2014-04-01	31.39 2014-04-30	1.98	2.05	-0.26
2014 March	21	30.81 2014-03-28	29.87 2014-03-03	30.05 2014-03-03	30.68 2014-03-31	2.10	2.53	-0.60
2014 February	19	30.35 2014-02-28	29.07 2014-02-03	29.31 2014-02-03	30.25 2014-02-28	3.21	3.55	-0.82
2014 January	21	30.96 2014-01-03	29.10 2014-01-31	30.92 2014-01-02	29.40 2014-01-31	-4.92	0.13	-5.89
2013 December	21	31.28 2013-12-09	30.63 2013-12-24	31.09 2013-12-02	30.96 2013-12-31	-0.42	0.61	-1.48
2013 November	20	31.59 2013-11-01	30.64 2013-11-25	31.55 2013-11-01	31.12 2013-11-29	-1.36	0.13	-2.88
2013 October	23	32.10 2013-10-17	30.88 2013-10-22	31.56 2013-10-01	31.84 2013-10-31	0.89	1.71	-2.15
2013 September	20	32.46 2013-09-10	31.25 2013-09-03	31.65 2013-09-03	31.58 2013-09-30	-0.22	2.56	-1.26
2013 August	22	32.05 2013-08-01	30.94 2013-08-28	31.78 2013-08-01	31.45 2013-08-30	-1.04	0.85	-2.64
2013 July	22	33.74 2013-07-12	31.87 2013-07-15	32.42 2013-07-01	32.07 2013-07-31	-1.08	4.07	-1.70
2013 June	20	32.39 2013-06-28	30.19 2013-06-24	31.48 2013-06-03	32.11 2013-06-28	2.00	2.89	-4.10
2013 May	22	32.87 2013-05-22	31.36 2013-05-31	32.19 2013-05-01	31.36 2013-05-31	-2.58	2.11	-2.58
2013 April	22	32.25 2013-04-29	30.67 2013-04-08	31.10 2013-04-01	32.24 2013-04-30	3.67	3.70	-1.38
2013 March	20	31.11 2013-03-22	30.63 2013-03-04	31.00 2013-03-01	31.10 2013-03-28	0.32	0.35	-1.19
2013 February	19	31.97 2013-02-07	30.86 2013-02-28	31.87 2013-02-01	31.02 2013-02-28	-2.67	0.31	-3.17
2013 January	21	32.90 2013-01-10	31.62 2013-01-31	32.29 2013-01-02	31.97 2013-01-31	-0.99	1.89	-2.07
2012 December	20	32.61 2012-12-11	31.71 2012-12-26	32.04 2012-12-03	32.34 2012-12-31	0.94	1.78	-1.03
2012 November	21	32.26 2012-11-30	30.95 2012-11-01	31.19 2012-11-01	32.15 2012-11-30	3.08	3.43	-0.77
2012 October	21	32.54 2012-10-31	30.87 2012-10-26	31.42 2012-10-01	31.08 2012-10-31	-1.08	3.56	-1.75
2012 September	19	31.80 2012-09-28	29.77 2012-09-04	29.84 2012-09-04	31.75 2012-09-28	6.40	6.57	-0.23
2012 August	23	30.38 2012-08-15	29.27 2012-08-02	29.65 2012-08-01	30.04 2012-08-31	1.32	2.46	-1.28
2012 July	21	32.00 2012-07-10	29.22 2012-07-27	31.35 2012-07-02	29.67 2012-07-31	-5.36	2.07	-6.79
2012 June	21	31.51 2012-06-29	29.62 2012-06-04	29.73 2012-06-01	31.43 2012-06-29	5.72	5.99	-0.37
2012 May	22	31.15 2012-05-04	29.81 2012-05-31	30.95 2012-05-01	29.84 2012-05-31	-3.59	0.65	-3.68
2012 April	20	31.12 2012-04-30	29.41 2012-04-20	30.59 2012-04-02	30.98 2012-04-30	1.27	1.73	-3.86
2012 March	22	31.20 2012-03-06	30.20 2012-03-29	30.91 2012-03-01	30.76 2012-03-30	-0.49	0.94	-2.30
2012 February	20	32.60 2012-02-02	29.73 2012-02-28	32.47 2012-02-01	30.41 2012-02-29	-6.34	0.40	-8.44
2012 January	20	33.44 2012-01-03	31.44 2012-01-30	33.23 2012-01-03	32.41 2012-01-31	-2.47	0.63	-5.39
2011 December	21	33.84 2011-12-02	32.82 2011-12-15	33.68 2011-12-01	33.28 2011-12-30	-1.19	0.48	-2.55
2011 November	21	34.31 2011-11-17	32.50 2011-11-25	33.16 2011-11-01	33.43 2011-11-30	0.81	3.47	-1.99
2011 October	21	33.87 2011-10-31	32.30 2011-10-11	33.01 2011-10-03	33.63 2011-10-31	1.88	2.61	-2.15
2011 September	21	34.88 2011-09-01	32.01 2011-09-22	34.59 2011-09-01	33.00 2011-09-30	-4.60	0.84	-7.46
2011 August	23	35.84 2011-08-23	32.26 2011-08-08	34.77 2011-08-01	34.77 2011-08-31	0.00	3.08	-7.22
2011 July	20	37.46 2011-07-18	34.25 2011-07-25	34.87 2011-07-01	34.76 2011-07-29	-0.32	7.43	-1.78
2011 June	22	34.61 2011-06-30	32.74 2011-06-01	32.77 2011-06-01	34.55 2011-06-30	5.43	5.61	-0.09
2011 May	21	32.74 2011-05-31	31.47 2011-05-02	31.67 2011-05-02	32.70 2011-05-31	3.25	3.38	-0.63
2011 April	20	31.97 2011-04-21	31.00 2011-04-13	31.13 2011-04-01	31.55 2011-04-29	1.35	2.70	-0.42
2011 March	23	31.35 2011-03-31	29.28 2011-03-18	29.68 2011-03-01	31.16 2011-03-31	4.99	5.63	-1.35
2011 February	19	30.55 2011-02-09	28.95 2011-02-23	30.02 2011-02-01	29.51 2011-02-28	-1.70	1.77	-3.56
2011 January	20	31.64 2011-01-03	28.85 2011-01-21	31.64 2011-01-03	29.87 2011-01-31	-5.59	0.00	-8.82
2010 December	22	31.74 2010-12-30	29.73 2010-12-15	30.53 2010-12-01	31.59 2010-12-31	3.47	3.96	-2.62
2010 November	21	31.73 2010-11-09	29.29 2010-11-01	29.46 2010-11-01	30.14 2010-11-30	2.31	7.71	-0.58
2010 October	21	29.50 2010-10-25	27.95 2010-10-04	28.25 2010-10-01	29.25 2010-10-29	3.54	4.42	-1.06
2010 September	21	28.16 2010-09-30	25.96 2010-09-02	26.01 2010-09-01	28.03 2010-09-30	7.77	8.27	-0.19
2010 August	22	27.31 2010-08-04	24.65 2010-08-25	26.75 2010-08-02	25.71 2010-08-31	-3.89	2.09	-7.85
2010 July	21	26.48 2010-07-30	24.63 2010-07-01	24.71 2010-07-01	26.44 2010-07-30	7.00	7.16	-0.32
2010 June	22	25.30 2010-06-21	23.59 2010-06-08	23.75 2010-06-01	24.61 2010-06-30	3.62	6.53	-0.67
2010 May	20	24.84 2010-05-03	22.92 2010-05-06	24.61 2010-05-03	23.83 2010-05-28	-3.17	0.93	-6.87
2010 April	21	24.74 2010-04-26	24.13 2010-04-21	24.46 2010-04-01	24.40 2010-04-30	-0.25	1.14	-1.35
2010 March	23	24.49 2010-03-30	23.45 2010-03-09	23.86 2010-03-01	24.29 2010-03-31	1.80	2.64	-1.72
2010 February	19	23.90 2010-02-01	21.70 2010-02-05	23.90 2010-02-01	23.35 2010-02-26	-2.30	0.00	-9.21
2010 January	19	25.92 2010-01-05	23.00 2010-01-22	25.70 2010-01-04	23.73 2010-01-29	-7.67	0.86	-10.51
2009 December	22	25.75 2009-12-31	24.45 2009-12-04	24.60 2009-12-01	25.53 2009-12-31	3.78	4.67	-0.61
2009 November	20	25.26 2009-11-16	23.68 2009-11-02	24.05 2009-11-02	24.46 2009-11-30	1.70	5.03	-1.54
2009 October	22	24.76 2009-10-14	23.69 2009-10-30	24.65 2009-10-01	23.90 2009-10-30	-3.04	0.45	-3.89
2009 September	21	24.93 2009-09-30	23.36 2009-09-02	23.51 2009-09-01	24.80 2009-09-30	5.49	6.04	-0.64
2009 August	21	24.54 2009-08-19	22.80 2009-08-17	24.42 2009-08-03	23.51 2009-08-31	-3.73	0.49	-6.63
2009 July	22	27.62 2009-07-01	23.80 2009-07-31	27.38 2009-07-01	24.01 2009-07-31	-12.31	0.88	-13.08
2009 June	22	27.50 2009-06-29	26.03 2009-06-08	26.96 2009-06-01	27.27 2009-06-30	1.15	2.00	-3.45
2009 May	20	26.87 2009-05-01	24.58 2009-05-11	26.87 2009-05-01	26.14 2009-05-29	-2.72	0.00	-8.52
2009 April	21	26.52 2009-04-29	23.53 2009-04-27	24.36 2009-04-01	25.99 2009-04-30	6.69	8.87	-3.41
2009 March	22	29.59 2009-03-16	20.60 2009-03-02	20.60 2009-03-02	25.07 2009-03-31	21.70	43.64	0.00
2009 February	19	21.52 2009-02-26	19.91 2009-02-17	20.43 2009-02-02	21.11 2009-02-27	3.33	5.34	-2.55
2009 January	20	22.12 2009-01-02	19.76 2009-01-22	21.72 2009-01-02	20.68 2009-01-30	-4.79	1.84	-9.02
2008 December	22	22.32 2008-12-08	20.16 2008-12-01	21.31 2008-12-01	21.45 2008-12-31	0.66	4.74	-5.40
2008 November	19	23.59 2008-11-24	19.80 2008-11-06	22.82 2008-11-03	21.50 2008-11-28	-5.78	3.37	-13.23
2008 October	23	27.75 2008-10-01	17.98 2008-10-16	25.81 2008-10-01	22.63 2008-10-31	-12.32	7.52	-30.34
2008 September	21	28.95 2008-09-08	24.48 2008-09-16	27.78 2008-09-02	26.90 2008-09-30	-3.17	4.21	-11.88
2008 August	21	29.44 2008-08-05	26.98 2008-08-21	28.65 2008-08-01	28.11 2008-08-29	-1.88	2.76	-5.83
2008 July	22	29.26 2008-07-31	26.42 2008-07-15	27.98 2008-07-01	28.62 2008-07-31	2.29	4.57	-5.58
2008 June	21	29.52 2008-06-30	26.72 2008-06-12	28.19 2008-06-02	28.83 2008-06-30	2.27	4.72	-5.21
2008 May	21	29.70 2008-05-19	27.93 2008-05-23	28.77 2008-05-01	28.15 2008-05-30	-2.16	3.23	-2.92
2008 April	22	30.67 2008-04-23	27.39 2008-04-11	29.92 2008-04-01	28.99 2008-04-30	-3.11	2.51	-8.46
2008 March	20	30.86 2008-03-24	26.51 2008-03-10	27.92 2008-03-03	29.57 2008-03-31	5.91	10.53	-5.05
2008 February	20	28.73 2008-02-26	22.51 2008-02-07	23.76 2008-02-01	27.89 2008-02-29	17.38	20.92	-5.26
2008 January	21	25.52 2008-01-22	21.27 2008-01-07	23.32 2008-01-02	23.86 2008-01-31	2.32	9.43	-8.79
2007 December	20	25.00 2007-12-31	20.62 2007-12-19	22.80 2007-12-03	23.99 2007-12-31	5.22	9.65	-9.56
2007 November	21	22.95 2007-11-28	19.60 2007-11-12	21.83 2007-11-01	22.65 2007-11-30	3.76	5.13	-10.22
2007 October	23	22.12 2007-10-26	20.45 2007-10-22	21.03 2007-10-01	21.82 2007-10-31	3.76	5.18	-2.76
2007 September	19	21.78 2007-09-26	19.14 2007-09-07	19.91 2007-09-04	21.00 2007-09-28	5.47	9.39	-3.87
2007 August	23	20.01 2007-08-31	16.14 2007-08-16	18.75 2007-08-01	19.91 2007-08-31	6.19	6.72	-13.92
2007 July	21	22.65 2007-07-09	18.82 2007-07-31	21.57 2007-07-02	18.84 2007-07-31	-12.66	5.01	-12.75
2007 June	21	21.91 2007-06-04	20.59 2007-06-07	21.45 2007-06-01	21.43 2007-06-29	-0.09	2.14	-4.01
2007 May	22	22.92 2007-05-01	21.00 2007-05-29	22.61 2007-05-01	21.39 2007-05-31	-5.40	1.37	-7.12
2007 April	20	23.30 2007-04-24	21.65 2007-04-12	22.57 2007-04-02	22.61 2007-04-30	0.18	3.23	-4.08
2007 March	22	23.34 2007-03-21	21.48 2007-03-01	21.69 2007-03-01	22.64 2007-03-30	4.38	7.61	-0.97
2007 February	19	23.86 2007-02-01	20.91 2007-02-27	23.58 2007-02-01	21.90 2007-02-28	-7.12	1.19	-11.32
2007 January	20	23.77 2007-01-31	21.82 2007-01-10	22.67 2007-01-03	23.53 2007-01-31	3.79	4.85	-3.75
2006 December	20	22.82 2006-12-18	21.41 2006-12-01	21.66 2006-12-01	22.42 2006-12-29	3.51	5.36	-1.15
2006 November	21	22.22 2006-11-16	20.51 2006-11-08	20.77 2006-11-01	21.59 2006-11-30	3.95	6.98	-1.25
2006 October	22	21.10 2006-10-26	19.60 2006-10-02	19.83 2006-10-02	20.78 2006-10-31	4.79	6.40	-1.16
2006 September	20	20.17 2006-09-29	18.69 2006-09-28	19.66 2006-09-01	19.67 2006-09-29	0.05	2.59	-4.93
2006 August	23	21.33 2006-08-07	18.90 2006-08-10	21.10 2006-08-01	19.67 2006-08-31	-6.78	1.09	-10.43
2006 July	20	21.53 2006-07-06	19.90 2006-07-21	20.99 2006-07-03	21.10 2006-07-31	0.52	2.57	-5.19
2006 June	22	23.69 2006-06-02	20.57 2006-06-21	23.28 2006-06-01	20.99 2006-06-30	-9.84	1.76	-11.64
2006 May	22	25.78 2006-05-08	22.82 2006-05-24	23.47 2006-05-01	23.28 2006-05-31	-0.81	9.84	-2.77
2006 April	19	23.68 2006-04-26	21.99 2006-04-11	22.19 2006-04-03	23.41 2006-04-28	5.50	6.71	-0.90
2006 March	23	22.81 2006-03-28	21.10 2006-03-07	21.61 2006-03-01	22.26 2006-03-31	3.01	5.55	-2.36
2006 February	19	22.05 2006-02-23	20.39 2006-02-08	21.08 2006-02-01	21.48 2006-02-28	1.90	4.60	-3.27
2006 January	20	21.56 2006-01-09	19.93 2006-01-20	21.02 2006-01-03	21.16 2006-01-31	0.67	2.57	-5.19
2005 December	21	21.00 2005-12-30	19.20 2005-12-06	19.72 2005-12-01	20.85 2005-12-30	5.73	6.49	-2.64
2005 November	21	20.66 2005-11-03	19.33 2005-11-17	19.64 2005-11-01	19.80 2005-11-30	0.81	5.19	-1.58
2005 October	21	21.02 2005-10-03	19.14 2005-10-21	20.85 2005-10-03	19.68 2005-10-31	-5.61	0.82	-8.20
2005 September	21	21.87 2005-09-01	20.49 2005-09-22	21.82 2005-09-01	21.03 2005-09-30	-3.62	0.23	-6.10
2005 August	23	25.31 2005-08-03	20.92 2005-08-24	24.55 2005-08-01	21.87 2005-08-31	-10.92	3.10	-14.79
2005 July	20	25.23 2005-07-27	23.58 2005-07-18	24.94 2005-07-01	24.44 2005-07-29	-2.00	1.16	-5.45
2005 June	22	24.66 2005-06-28	23.45 2005-06-15	23.61 2005-06-01	24.35 2005-06-30	3.13	4.45	-0.68
2005 May	21	23.66 2005-05-31	22.17 2005-05-24	23.12 2005-05-02	23.66 2005-05-31	2.34	2.34	-4.11
2005 April	21	24.31 2005-04-05	22.28 2005-04-15	24.15 2005-04-01	23.03 2005-04-29	-4.64	0.66	-7.74
2005 March	22	25.40 2005-03-02	23.55 2005-03-29	24.94 2005-03-01	24.08 2005-03-31	-3.45	1.84	-5.57
2005 February	19	25.33 2005-02-08	23.86 2005-02-02	24.49 2005-02-01	24.77 2005-02-28	1.14	3.43	-2.57
2005 January	20	25.00 2005-01-27	23.01 2005-01-21	23.95 2005-01-03	24.60 2005-01-31	2.71	4.38	-3.92
2004 December	22	24.25 2004-12-31	23.01 2004-12-17	23.84 2004-12-01	23.92 2004-12-31	0.34	1.72	-3.48
2004 November	21	23.83 2004-11-29	21.31 2004-11-01	21.52 2004-11-01	23.69 2004-11-30	10.08	10.73	-0.98
2004 October	21	21.53 2004-10-29	19.83 2004-10-01	19.83 2004-10-01	21.42 2004-10-29	8.02	8.57	0.00
2004 September	21	20.32 2004-09-21	18.58 2004-09-09	19.32 2004-09-01	20.01 2004-09-30	3.57	5.18	-3.83
2004 August	22	19.50 2004-08-31	17.90 2004-08-13	18.12 2004-08-02	19.39 2004-08-31	7.01	7.62	-1.21
2004 July	21	20.17 2004-07-06	17.78 2004-07-15	19.82 2004-07-01	18.27 2004-07-30	-7.82	1.77	-10.29
2004 June	21	20.05 2004-06-30	18.08 2004-06-03	18.35 2004-06-01	20.05 2004-06-30	9.26	9.26	-1.47
2004 May	20	20.22 2004-05-04	17.95 2004-05-24	19.09 2004-05-03	18.35 2004-05-28	-3.88	5.92	-5.97
2004 April	21	20.66 2004-04-19	18.76 2004-04-30	20.12 2004-04-01	18.95 2004-04-30	-5.82	2.68	-6.76
2004 March	23	20.45 2004-03-18	18.43 2004-03-22	18.68 2004-03-01	20.12 2004-03-31	7.71	9.48	-1.34
2004 February	19	19.32 2004-02-17	17.61 2004-02-05	18.18 2004-02-02	18.68 2004-02-27	2.75	6.27	-3.14
2004 January	20	18.52 2004-01-28	16.65 2004-01-02	16.76 2004-01-02	18.18 2004-01-30	8.47	10.50	-0.66
2003 December	22	16.69 2003-12-01	15.85 2003-12-11	16.58 2003-12-01	16.48 2003-12-31	-0.60	0.66	-4.40
2003 November	19	17.81 2003-11-03	16.48 2003-11-21	17.50 2003-11-03	16.69 2003-11-28	-4.63	1.77	-5.83
2003 October	23	18.30 2003-10-30	15.86 2003-10-01	15.89 2003-10-01	17.59 2003-10-31	10.70	15.17	-0.19
2003 September	21	16.27 2003-09-23	15.17 2003-09-10	15.93 2003-09-02	15.92 2003-09-30	-0.06	2.13	-4.77
2003 August	21	16.14 2003-08-28	15.11 2003-08-05	15.45 2003-08-01	16.05 2003-08-29	3.88	4.47	-2.20
2003 July	10	17.39 2003-07-18	15.40 2003-07-28	16.93 2003-07-18	15.67 2003-07-31	-7.44	2.72	-9.04

CHT Dividends

This table shows historical dividends paid by CHT.
There were at least 13 dividends paid by CHT.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	1.61	5.61		329				5.29
2020-07-01	1.41900	3.95	reintroduced	343	2020-07-02	2020-08-13	2020-06-08	3.72
2019-07-24	1.44265	4.10	reintroduced	369	-	-	-	4.15
2018-07-20	1.55825	4.49	reintroduced	366	-	-	-	4.50
2017-07-19	1.62900	4.68	reintroduced	365	-	-	-	4.68
2016-07-19	1.69000	4.56	reintroduced	371	-	-	-	4.63
2015-07-14	1.57300	5.17	reintroduced	364	-	-	-	5.16
2014-07-15	1.50900	4.89	reintroduced	365	-	-	-	4.89
2013-07-15	1.77700	5.49	reintroduced	367	-	-	-	5.52
2012-07-13	1.82500	6.21	reintroduced	360	-	-	-	6.12
2011-07-19	1.91000	5.70	reintroduced	343	-	-	-	5.35
2010-08-10	1.58750	6.05	reintroduced	376	-	-	-	6.24
2009-07-30	1.45336	7.61	reintroduced	288	-	-	-	6.01
2008-10-15	1.50836	9.97	reintroduced	0	-	-	-	7.87

CHT Stock Splits

This table shows CHT stock splits.
There were at least 7 stock splits in a history of CHT stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		54305343048000	55000000000000
2011-01-07	4:5	4	5	yes
2010-01-21	9091:10000	9091	10000	yes
2009-07-30	110:100	110	100	no
2008-10-15	121:100	121	100	no
2007-12-20	10:11	10	11	yes
2007-07-24	110:100	110	100	no
2006-08-08	102:100	102	100	no

CHT Basic Information

Ticker, symbol:

CHT
Full title:

Chunghwa Telecom Co. Ltd.
First trading day:

2003-07-18
Last trading day:

2023-02-23
Total trading days:

4,937
Last close price:

37.99 (+1.01%)
Market cap:

30.98B
Stock Exchange:

NYSE
Sector:

Public Utilities
Industry:

Telecommunications Equipment
CHT CEO:

Mr. Chi-Mau Sheih
Full-time employees:

21,661
Address:

No. 21-3, Hsinyi Road
Taipei City
100
Description:

Chunghwa Telecom Co., Ltd. provides telecommunication services in Taiwan. It operates through Domestic Fixed Communications Business, Mobile Communications Business, Internet Business, International Fixed Communications Business, and Others segments. The company offers local and domestic long distance telephone and leased line, broadband access, Wi-Fi, and multimedia on demand services; information and communication technology (ICT) services; and interconnection with its fixed-line network to other mobile and fixed-line operators. It also provides mobile; HiNet Internet, data communication, and cloud; application value-added and Internet data center; international long distance telephone, leased line, and data; and satellite services. In addition, the company distributes and sells mobile handsets, tablets, data cards, electronic materials, ICT products, and computing and business machinery equipment and software; designs, develops, produces, sells, and services semiconductor testing components, printed circuit boards, and electronic components and finished products, and automatic license plate recognition software and hardware products. Further, it offers property development and management; system, network, and communications integration; intelligent buildings and energy network; digital information supply and advertisement; property and liability insurance agency; family education; computing equipment installation; management consultancy; data processing; telecommunications engineering; Internet identify; and information and communication solution services. Additionally, the company engages in the investment; software design services, and internet contents production and play; motion picture production and distribution; and provision of energy saving solutions and international circuits, and services for electronic parts and machinery processed products. The company was founded in 1996 and is headquartered in Taipei City, Taiwan.
Website:

http://www.cht.com.tw
Phone number:

886 2 2344 5488

Best intraday sessions of CHT

This table shows top 100 best intraday sessions of CHT.

Position	Date	Percentage
1	2008-10-10	8.87
2	2007-12-24	7.63
3	2009-03-12	7.39
4	2008-10-28	7.37
5	2008-11-24	7.22
6	2008-09-18	7.03
7	2008-12-16	6.95
8	2008-11-13	6.44
9	2009-04-29	5.93
10	2008-12-03	5.79
11	2009-03-10	5.62
12	2007-11-23	5.46
13	2008-10-30	5.14
14	2008-12-12	4.79
15	2008-07-16	4.75
16	2009-02-26	4.50
17	2009-03-06	4.45
18	2009-07-23	4.27
19	2008-10-23	4.21
20	2008-01-23	4.17
21	2008-09-25	4.09
22	2007-11-28	3.99
23	2007-12-31	3.99
24	2008-01-09	3.90
25	2007-03-21	3.88
26	2007-11-13	3.80
27	2008-10-01	3.53
28	2008-01-22	3.49
29	2008-09-30	3.38
30	2009-01-28	3.36
31	2004-10-07	3.34
32	2008-11-21	3.31
33	2008-09-26	3.30
34	2008-10-08	3.19
35	2008-06-12	3.14
36	2008-10-20	3.11
37	2007-08-29	3.09
38	2004-08-20	3.08
39	2004-03-01	3.05
40	2007-09-18	3.02
41	2007-12-21	3.01
42	2006-09-28	2.99
43	2006-12-27	2.98
44	2008-10-06	2.96
45	2003-07-28	2.92
46	2006-11-16	2.89
47	2003-08-06	2.89
48	2008-07-29	2.88
49	2006-05-08	2.88
50	2005-10-07	2.88
51	2003-09-11	2.87
52	2007-11-09	2.82
53	2009-06-25	2.77
54	2020-03-17	2.77
55	2007-10-23	2.76
56	2008-10-27	2.74
57	2007-07-23	2.74
58	2006-12-04	2.73
59	2003-07-18	2.72
60	2004-03-26	2.72
61	2007-09-24	2.70
62	2009-02-24	2.70
63	2008-02-11	2.70
64	2008-08-08	2.68
65	2004-05-03	2.67
66	2009-02-12	2.65
67	2008-06-05	2.63
68	2006-07-19	2.63
69	2003-10-16	2.62
70	2007-11-27	2.59
71	2004-07-15	2.59
72	2004-02-17	2.58
73	2004-06-30	2.56
74	2005-12-01	2.54
75	2005-10-24	2.54
76	2005-02-07	2.53
77	2005-01-10	2.53
78	2008-03-17	2.46
79	2009-02-03	2.46
80	2005-08-10	2.46
81	2009-03-18	2.45
82	2007-11-20	2.44
83	2004-04-26	2.42
84	2020-03-09	2.42
85	2006-01-23	2.42
86	2011-08-09	2.42
87	2005-09-28	2.42
88	2009-08-27	2.40
89	2008-04-14	2.39
90	2005-07-21	2.39
91	2008-12-08	2.35
92	2010-05-25	2.34
93	2005-11-01	2.34
94	2004-06-25	2.34
95	2007-08-10	2.34
96	2005-11-17	2.33
97	2007-07-06	2.33
98	2008-12-29	2.32
99	2006-06-29	2.32
100	2006-03-08	2.31

Worst intraday sessions of CHT

This table shows the worst 100 intraday sessions of CHT.

Position	Date	Percentage
1	2008-10-15	-12.55
2	2007-12-20	-7.00
3	2008-11-05	-5.89
4	2010-01-22	-5.66
5	2008-12-01	-5.40
6	2008-10-09	-5.23
7	2008-01-17	-4.88
8	2008-09-29	-4.87
9	2011-01-28	-4.76
10	2007-07-24	-4.73
11	2008-01-02	-4.72
12	2008-01-25	-4.71
13	2005-01-24	-4.58
14	2008-11-06	-4.58
15	2008-12-15	-4.50
16	2007-08-03	-4.38
17	2016-01-15	-4.12
18	2012-10-31	-4.07
19	2007-11-12	-4.04
20	2008-11-25	-4.02
21	2007-08-09	-4.00
22	2007-02-27	-3.99
23	2008-10-07	-3.98
24	2008-01-04	-3.91
25	2008-11-19	-3.90
26	2009-03-05	-3.87
27	2006-06-20	-3.83
28	2008-06-26	-3.68
29	2008-05-20	-3.48
30	2004-09-24	-3.47
31	2010-02-04	-3.42
32	2009-01-20	-3.33
33	2008-01-10	-3.24
34	2008-03-25	-3.24
35	2007-11-07	-3.20
36	2008-08-07	-3.18
37	2008-11-03	-3.11
38	2008-11-14	-3.09
39	2010-02-05	-3.07
40	2009-03-16	-3.05
41	2008-11-12	-3.05
42	2008-06-06	-3.04
43	2008-09-17	-3.02
44	2007-12-13	-2.98
45	2007-11-19	-2.93
46	2007-12-27	-2.92
47	2008-12-22	-2.90
48	2007-12-11	-2.80
49	2009-10-02	-2.75
50	2007-01-25	-2.75
51	2006-06-30	-2.69
52	2009-04-09	-2.67
53	2009-01-05	-2.66
54	2007-06-06	-2.64
55	2009-01-14	-2.59
56	2007-03-13	-2.59
57	2008-04-09	-2.58
58	2008-06-03	-2.58
59	2008-04-29	-2.58
60	2006-06-13	-2.57
61	2008-04-08	-2.55
62	2008-04-11	-2.54
63	2007-05-29	-2.54
64	2007-10-19	-2.51
65	2004-04-30	-2.47
66	2007-07-26	-2.47
67	2008-09-08	-2.46
68	2004-07-22	-2.41
69	2007-12-03	-2.41
70	2007-07-31	-2.38
71	2022-11-01	-2.35
72	2006-05-22	-2.35
73	2008-02-05	-2.35
74	2006-08-08	-2.34
75	2007-09-07	-2.32
76	2004-10-08	-2.31
77	2010-02-10	-2.28
78	2010-01-28	-2.26
79	2018-01-12	-2.26
80	2007-11-01	-2.24
81	2014-01-27	-2.20
82	2009-07-08	-2.19
83	2008-03-19	-2.19
84	2008-04-02	-2.18
85	2007-11-21	-2.18
86	2004-08-06	-2.15
87	2008-03-10	-2.15
88	2012-02-22	-2.14
89	2009-02-10	-2.13
90	2004-06-07	-2.12
91	2006-07-13	-2.12
92	2007-12-12	-2.08
93	2009-08-06	-2.07
94	2008-03-27	-2.02
95	2003-10-31	-2.01
96	2019-02-11	-2.00
97	2008-07-24	-1.98
98	2007-09-28	-1.96
99	2009-03-31	-1.92
100	2009-01-09	-1.92

Best after-hours sessions of CHT

This table shows top 100 best after-hours sessions of CHT.

Position	Date	Percentage
1	2009-03-04	19.73
2	2007-12-19	13.15
3	2008-10-15	6.99
4	2004-03-22	6.48
5	2008-03-20	6.35
6	2005-01-21	5.90
7	2008-02-22	5.56
8	2009-03-30	4.84
9	2009-04-28	4.74
10	2008-03-10	4.61
11	2012-10-26	4.55
12	2008-10-10	4.52
13	2004-06-04	4.32
14	2010-02-05	4.19
15	2005-08-09	4.18
16	2004-11-23	4.13
17	2008-11-06	3.95
18	2008-10-29	3.93
19	2008-11-03	3.93
20	2004-05-17	3.88
21	2008-06-27	3.83
22	2008-12-01	3.82
23	2008-11-12	3.73
24	2007-08-16	3.70
25	2006-07-26	3.63
26	2004-11-02	3.63
27	2004-03-03	3.59
28	2008-09-17	3.43
29	2009-04-30	3.39
30	2007-08-03	3.31
31	2006-09-28	3.26
32	2008-04-22	3.23
33	2008-11-11	3.14
34	2009-05-29	3.14
35	2008-02-11	3.14
36	2010-11-08	3.03
37	2008-01-08	2.89
38	2005-05-26	2.88
39	2008-01-09	2.87
40	2008-09-05	2.85
41	2004-03-17	2.85
42	2007-12-11	2.84
43	2018-01-11	2.82
44	2010-01-22	2.74
45	2007-08-28	2.74
46	2016-07-08	2.71
47	2010-02-04	2.62
48	2009-04-08	2.62
49	2008-01-03	2.60
50	2004-11-17	2.57
51	2007-05-29	2.56
52	2005-03-01	2.54
53	2007-11-12	2.53
54	2018-12-27	2.53
55	2007-09-07	2.53
56	2009-01-15	2.52
57	2008-01-25	2.52
58	2011-01-24	2.47
59	2004-01-02	2.47
60	2005-06-30	2.42
61	2020-03-23	2.41
62	2008-07-18	2.39
63	2008-11-20	2.35
64	2008-10-17	2.31
65	2008-04-15	2.29
66	2022-11-23	2.28
67	2007-12-04	2.26
68	2011-01-21	2.25
69	2010-05-07	2.24
70	2017-01-04	2.23
71	2010-01-27	2.22
72	2010-01-28	2.22
73	2012-01-30	2.19
74	2008-01-18	2.19
75	2010-02-26	2.18
76	2004-07-29	2.18
77	2004-11-22	2.17
78	2008-11-14	2.17
79	2008-12-22	2.12
80	2010-08-25	2.06
81	2008-12-09	1.99
82	2022-05-25	1.96
83	2008-06-06	1.96
84	2007-08-30	1.94
85	2005-01-25	1.94
86	2012-07-30	1.94
87	2008-08-27	1.92
88	2006-07-27	1.92
89	2015-08-24	1.92
90	2011-07-12	1.90
91	2009-05-22	1.90
92	2008-11-07	1.88
93	2018-03-23	1.87
94	2012-02-28	1.85
95	2004-11-26	1.84
96	2010-07-02	1.83
97	2007-12-27	1.83
98	2006-02-15	1.80
99	2016-01-07	1.79
100	2005-03-29	1.78

Worst after-hours sessions of CHT

This table shows the worst 100 after-hours sessions of CHT.

Position	Date	Percentage
1	2008-10-14	-11.04
2	2009-07-28	-9.67
3	2004-07-12	-9.18
4	2003-07-25	-8.61
5	2005-08-12	-8.28
6	2007-07-23	-7.94
7	2006-08-07	-7.44
8	2004-03-19	-7.14
9	2008-09-19	-6.46
10	2010-08-09	-6.39
11	2008-10-23	-6.37
12	2008-10-13	-5.80
13	2005-08-03	-5.48
14	2015-07-13	-5.33
15	2013-07-12	-5.25
16	2012-07-12	-5.15
17	2008-10-09	-5.05
18	2009-03-19	-5.04
19	2008-12-10	-4.96
20	2008-12-02	-4.94
21	2009-01-28	-4.78
22	2016-07-18	-4.53
23	2010-01-20	-4.49
24	2008-10-22	-4.27
25	2005-08-04	-4.16
26	2014-07-14	-4.14
27	2011-07-18	-4.13
28	2008-06-11	-4.06
29	2008-09-30	-4.05
30	2020-03-06	-4.02
31	2008-12-08	-3.96
32	2018-07-19	-3.92
33	2011-08-05	-3.86
34	2004-04-20	-3.84
35	2004-05-14	-3.84
36	2009-05-04	-3.83
37	2015-08-21	-3.81
38	2008-10-16	-3.75
39	2021-08-23	-3.71
40	2017-07-18	-3.70
41	2003-11-03	-3.65
42	2008-10-03	-3.55
43	2011-07-21	-3.53
44	2019-07-23	-3.51
45	2009-02-25	-3.48
46	2009-03-16	-3.47
47	2022-06-28	-3.43
48	2009-07-22	-3.43
49	2020-03-17	-3.41
50	2008-09-12	-3.40
51	2005-11-23	-3.38
52	2009-03-26	-3.38
53	2008-03-14	-3.28
54	2007-12-21	-3.23
55	2008-06-09	-3.22
56	2009-05-08	-3.19
57	2008-09-25	-3.15
58	2008-11-18	-3.10
59	2008-06-30	-2.95
60	2008-03-06	-2.94
61	2004-09-03	-2.91
62	2004-03-25	-2.90
63	2006-11-17	-2.86
64	2005-10-12	-2.83
65	2009-03-31	-2.83
66	2004-09-08	-2.82
67	2005-07-06	-2.81
68	2020-06-30	-2.79
69	2007-12-31	-2.79
70	2009-03-27	-2.75
71	2007-11-08	-2.74
72	2008-09-10	-2.71
73	2017-04-07	-2.68
74	2022-05-02	-2.67
75	2009-07-23	-2.63
76	2004-03-12	-2.62
77	2020-03-13	-2.61
78	2006-05-12	-2.61
79	2008-12-11	-2.59
80	2004-03-04	-2.49
81	2004-04-23	-2.46
82	2005-04-14	-2.46
83	2005-08-15	-2.45
84	2006-09-27	-2.45
85	2009-02-27	-2.42
86	2008-01-22	-2.40
87	2009-04-17	-2.40
88	2009-06-05	-2.39
89	2004-05-07	-2.38
90	2009-04-16	-2.33
91	2008-11-04	-2.33
92	2005-05-20	-2.30
93	2007-02-26	-2.28
94	2009-03-06	-2.25
95	2008-10-01	-2.25
96	2018-12-31	-2.21
97	2008-11-24	-2.20
98	2009-02-11	-2.20
99	2004-07-14	-2.20
100	2005-10-24	-2.18

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:42:23

CHT information

Full title

Chunghwa Telecom Co. Ltd.
First trading day

2003-07-18
Last trading day

2023-02-23
Total trading days

4,937
Last close price

37.99 (+1.01%)
Market cap

30.98B
Stock Exchange

NYSE
Sector

Public Utilities
Industry

Telecommunications Equipment
CHT CEO

Mr. Chi-Mau Sheih
Full-time employees

21,661
Address

No. 21-3, Hsinyi Road
Taipei City
100
Website

http://www.cht.com.tw
Phone number

886 2 2344 5488
Description

Chunghwa Telecom Co., Ltd. provides telecommunication services in Taiwan. It operates through Domestic Fixed Communications Business, Mobile Communications Business, Internet Business, International Fixed Communications Business, and Others segments. The company offers local and domestic long distance telephone and leased line, broadband access, Wi-Fi, and multimedia on demand services; information and communication technology (ICT) services; and interconnection with its fixed-line network to other mobile and fixed-line operators. It also provides mobile; HiNet Internet, data communication, and cloud; application value-added and Internet data center; international long distance telephone, leased line, and data; and satellite services. In addition, the company distributes and sells mobile handsets, tablets, data cards, electronic materials, ICT products, and computing and business machinery equipment and software; designs, develops, produces, sells, and services semiconductor testing components, printed circuit boards, and electronic components and finished products, and automatic license plate recognition software and hardware products. Further, it offers property development and management; system, network, and communications integration; intelligent buildings and energy network; digital information supply and advertisement; property and liability insurance agency; family education; computing equipment installation; management consultancy; data processing; telecommunications engineering; Internet identify; and information and communication solution services. Additionally, the company engages in the investment; software design services, and internet contents production and play; motion picture production and distribution; and provision of energy saving solutions and international circuits, and services for electronic parts and machinery processed products. The company was founded in 1996 and is headquartered in Taipei City, Taiwan.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

99 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...