Shinhan Financial Group Co Ltd American Depositary Shares NYSE:SHG Historical Prices

Below are the 5133 trading days of historical prices for SHG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5133	NYSE	SHG	Fri, Mar 1, 2024	32.69	32.75	32.49	32.61
5132	NYSE	SHG	Thu, Feb 29, 2024	32.74	32.79	32.32	32.58
5131	NYSE	SHG	Wed, Feb 28, 2024	31.76	32.16	31.76	32.00
5130	NYSE	SHG	Tue, Feb 27, 2024	31.50	31.64	31.35	31.55
5129	NYSE	SHG	Mon, Feb 26, 2024	31.50	31.58	31.14	31.15
5128	NYSE	SHG	Fri, Feb 23, 2024	32.45	32.70	32.45	32.68
5127	NYSE	SHG	Thu, Feb 22, 2024	32.36	32.42	32.09	32.19
5126	NYSE	SHG	Wed, Feb 21, 2024	32.47	32.47	32.33	32.47
5125	NYSE	SHG	Tue, Feb 20, 2024	32.56	32.71	32.40	32.52
5124	NYSE	SHG	Fri, Feb 16, 2024	32.98	33.44	32.98	33.25
5123	NYSE	SHG	Thu, Feb 15, 2024	32.55	32.83	32.49	32.69
5122	NYSE	SHG	Wed, Feb 14, 2024	32.89	33.09	32.78	33.07
5121	NYSE	SHG	Tue, Feb 13, 2024	33.09	33.11	32.61	32.73
5120	NYSE	SHG	Mon, Feb 12, 2024	33.24	33.75	33.21	33.46
5119	NYSE	SHG	Fri, Feb 9, 2024	32.95	33.16	32.83	33.15
5118	NYSE	SHG	Thu, Feb 8, 2024	33.65	33.65	32.78	32.94
5117	NYSE	SHG	Wed, Feb 7, 2024	32.32	32.43	32.17	32.35
5116	NYSE	SHG	Tue, Feb 6, 2024	32.03	32.03	31.62	31.85
5115	NYSE	SHG	Mon, Feb 5, 2024	32.22	32.63	32.05	32.44
5114	NYSE	SHG	Fri, Feb 2, 2024	33.94	33.98	33.47	33.85
5113	NYSE	SHG	Thu, Feb 1, 2024	31.80	32.42	31.72	32.41
5112	NYSE	SHG	Wed, Jan 31, 2024	30.52	31.02	30.52	30.69
5111	NYSE	SHG	Tue, Jan 30, 2024	30.36	30.44	30.19	30.38
5110	NYSE	SHG	Mon, Jan 29, 2024	30.49	30.54	30.28	30.53
5109	NYSE	SHG	Fri, Jan 26, 2024	29.89	30.03	29.86	29.99
5108	NYSE	SHG	Thu, Jan 25, 2024	29.85	29.85	29.44	29.59
5107	NYSE	SHG	Wed, Jan 24, 2024	29.97	30.16	29.89	29.92
5106	NYSE	SHG	Tue, Jan 23, 2024	29.04	29.23	28.95	29.01
5105	NYSE	SHG	Mon, Jan 22, 2024	27.83	27.95	27.78	27.95
5104	NYSE	SHG	Fri, Jan 19, 2024	27.64	27.88	27.56	27.87
5103	NYSE	SHG	Thu, Jan 18, 2024	27.35	27.56	27.31	27.49
5102	NYSE	SHG	Wed, Jan 17, 2024	27.14	27.31	27.09	27.23
5101	NYSE	SHG	Tue, Jan 16, 2024	27.62	27.70	27.42	27.67
5100	NYSE	SHG	Fri, Jan 12, 2024	28.26	28.37	27.94	27.99
5099	NYSE	SHG	Thu, Jan 11, 2024	28.35	28.55	28.14	28.53
5098	NYSE	SHG	Wed, Jan 10, 2024	28.09	28.09	27.85	27.98
5097	NYSE	SHG	Tue, Jan 9, 2024	28.35	28.37	28.11	28.19
5096	NYSE	SHG	Mon, Jan 8, 2024	28.25	28.51	28.14	28.48
5095	NYSE	SHG	Fri, Jan 5, 2024	28.17	28.62	28.15	28.24
5094	NYSE	SHG	Thu, Jan 4, 2024	28.58	28.79	28.49	28.52
5093	NYSE	SHG	Wed, Jan 3, 2024	29.06	29.29	28.86	29.13
5092	NYSE	SHG	Tue, Jan 2, 2024	30.09	30.09	29.72	29.96
5091	NYSE	SHG	Fri, Dec 29, 2023	30.70	30.88	30.67	30.78
5090	NYSE	SHG	Thu, Dec 28, 2023	30.83	31.12	30.83	31.12
5089	NYSE	SHG	Wed, Dec 27, 2023	30.14	30.25	29.95	30.24
5088	NYSE	SHG	Tue, Dec 26, 2023	30.31	30.33	30.06	30.26
5087	NYSE	SHG	Fri, Dec 22, 2023	30.00	30.34	29.93	30.29
5086	NYSE	SHG	Thu, Dec 21, 2023	30.28	30.28	29.92	30.09
5085	NYSE	SHG	Wed, Dec 20, 2023	30.13	30.29	29.85	29.85
5084	NYSE	SHG	Tue, Dec 19, 2023	29.57	29.90	29.57	29.74
5083	NYSE	SHG	Mon, Dec 18, 2023	29.58	29.61	29.29	29.56
5082	NYSE	SHG	Fri, Dec 15, 2023	29.58	29.60	29.29	29.35
5081	NYSE	SHG	Thu, Dec 14, 2023	29.11	29.51	29.03	29.33
5080	NYSE	SHG	Wed, Dec 13, 2023	28.01	28.89	27.99	28.82
5079	NYSE	SHG	Tue, Dec 12, 2023	28.15	28.17	27.95	28.04
5078	NYSE	SHG	Mon, Dec 11, 2023	27.84	27.98	27.78	27.87
5077	NYSE	SHG	Fri, Dec 8, 2023	27.94	28.24	27.94	28.03
5076	NYSE	SHG	Thu, Dec 7, 2023	27.71	28.00	27.71	27.92
5075	NYSE	SHG	Wed, Dec 6, 2023	28.17	28.23	27.98	28.03
5074	NYSE	SHG	Tue, Dec 5, 2023	27.78	27.97	27.77	27.95
5073	NYSE	SHG	Mon, Dec 4, 2023	28.00	28.15	27.88	27.95
5072	NYSE	SHG	Fri, Dec 1, 2023	27.81	28.39	27.79	28.38
5071	NYSE	SHG	Thu, Nov 30, 2023	28.34	28.46	28.22	28.40
5070	NYSE	SHG	Wed, Nov 29, 2023	27.95	28.32	27.95	28.25
5069	NYSE	SHG	Tue, Nov 28, 2023	28.31	28.57	28.28	28.52
5068	NYSE	SHG	Mon, Nov 27, 2023	28.03	28.14	27.97	28.09
5067	NYSE	SHG	Fri, Nov 24, 2023	28.11	28.20	28.00	28.20
5066	NYSE	SHG	Wed, Nov 22, 2023	28.16	28.24	28.09	28.24
5065	NYSE	SHG	Tue, Nov 21, 2023	28.38	28.43	28.14	28.23
5064	NYSE	SHG	Mon, Nov 20, 2023	28.00	28.19	27.98	28.07
5063	NYSE	SHG	Fri, Nov 17, 2023	27.79	27.94	27.72	27.92
5062	NYSE	SHG	Thu, Nov 16, 2023	27.80	28.04	27.80	27.86
5061	NYSE	SHG	Wed, Nov 15, 2023	27.74	27.91	27.72	27.73
5060	NYSE	SHG	Tue, Nov 14, 2023	27.25	27.61	27.06	27.61
5059	NYSE	SHG	Mon, Nov 13, 2023	26.51	26.69	26.36	26.38
5058	NYSE	SHG	Fri, Nov 10, 2023	26.55	26.73	26.48	26.71
5057	NYSE	SHG	Thu, Nov 9, 2023	26.50	26.58	26.24	26.25
5056	NYSE	SHG	Wed, Nov 8, 2023	26.53	26.53	26.27	26.37
5055	NYSE	SHG	Tue, Nov 7, 2023	26.69	26.88	26.62	26.71
5054	NYSE	SHG	Mon, Nov 6, 2023	27.67	27.67	27.24	27.34
5053	NYSE	SHG	Fri, Nov 3, 2023	26.73	27.00	26.73	26.91
5052	NYSE	SHG	Thu, Nov 2, 2023	25.81	26.18	25.75	26.12
5051	NYSE	SHG	Wed, Nov 1, 2023	25.79	25.80	25.50	25.60
5050	NYSE	SHG	Tue, Oct 31, 2023	25.62	25.64	25.35	25.49
5049	NYSE	SHG	Mon, Oct 30, 2023	25.35	25.40	25.09	25.29
5048	NYSE	SHG	Fri, Oct 27, 2023	25.80	25.80	25.11	25.13
5047	NYSE	SHG	Thu, Oct 26, 2023	25.76	25.96	25.71	25.86
5046	NYSE	SHG	Wed, Oct 25, 2023	26.08	26.18	25.96	25.99
5045	NYSE	SHG	Tue, Oct 24, 2023	26.04	26.04	25.82	25.98
5044	NYSE	SHG	Mon, Oct 23, 2023	25.85	26.22	25.72	25.86
5043	NYSE	SHG	Fri, Oct 20, 2023	26.39	26.62	26.31	26.31
5042	NYSE	SHG	Thu, Oct 19, 2023	26.41	26.65	26.35	26.38
5041	NYSE	SHG	Wed, Oct 18, 2023	26.80	26.85	26.53	26.59
5040	NYSE	SHG	Tue, Oct 17, 2023	26.05	26.35	26.03	26.16
5039	NYSE	SHG	Mon, Oct 16, 2023	26.25	26.52	26.24	26.44
5038	NYSE	SHG	Fri, Oct 13, 2023	26.30	26.38	26.07	26.07
5037	NYSE	SHG	Thu, Oct 12, 2023	26.57	26.57	26.00	26.18
5036	NYSE	SHG	Wed, Oct 11, 2023	26.61	26.67	26.40	26.56
5035	NYSE	SHG	Tue, Oct 10, 2023	26.57	26.83	26.50	26.72
5034	NYSE	SHG	Mon, Oct 9, 2023	26.29	26.43	26.15	26.43
5033	NYSE	SHG	Fri, Oct 6, 2023	26.03	26.57	26.03	26.49
5032	NYSE	SHG	Thu, Oct 5, 2023	25.36	25.64	25.21	25.50
5031	NYSE	SHG	Wed, Oct 4, 2023	25.74	25.86	25.51	25.73
5030	NYSE	SHG	Tue, Oct 3, 2023	25.91	25.91	25.64	25.66
5029	NYSE	SHG	Mon, Oct 2, 2023	26.49	26.49	25.99	26.02
5028	NYSE	SHG	Fri, Sep 29, 2023	26.65	26.72	26.45	26.49
5027	NYSE	SHG	Thu, Sep 28, 2023	26.34	26.59	26.17	26.51
5026	NYSE	SHG	Wed, Sep 27, 2023	26.37	26.43	26.15	26.36
5025	NYSE	SHG	Tue, Sep 26, 2023	26.34	26.58	26.21	26.29
5024	NYSE	SHG	Mon, Sep 25, 2023	27.69	27.69	27.51	27.57
5023	NYSE	SHG	Fri, Sep 22, 2023	27.95	28.15	27.86	27.87
5022	NYSE	SHG	Thu, Sep 21, 2023	27.91	27.99	27.76	27.78
5021	NYSE	SHG	Wed, Sep 20, 2023	28.51	28.70	28.36	28.38
5020	NYSE	SHG	Tue, Sep 19, 2023	28.24	28.37	28.19	28.27
5019	NYSE	SHG	Mon, Sep 18, 2023	28.47	28.49	28.36	28.47
5018	NYSE	SHG	Fri, Sep 15, 2023	28.53	28.57	28.43	28.49
5017	NYSE	SHG	Thu, Sep 14, 2023	27.76	27.89	27.69	27.79
5016	NYSE	SHG	Wed, Sep 13, 2023	27.65	27.85	27.65	27.75
5015	NYSE	SHG	Tue, Sep 12, 2023	27.12	27.39	27.11	27.31
5014	NYSE	SHG	Mon, Sep 11, 2023	27.49	27.65	27.49	27.61
5013	NYSE	SHG	Fri, Sep 8, 2023	26.85	26.92	26.69	26.81
5012	NYSE	SHG	Thu, Sep 7, 2023	26.72	26.79	26.63	26.63
5011	NYSE	SHG	Wed, Sep 6, 2023	26.81	26.91	26.67	26.72
5010	NYSE	SHG	Tue, Sep 5, 2023	26.76	26.83	26.67	26.68
5009	NYSE	SHG	Fri, Sep 1, 2023	27.16	27.16	26.94	27.04
5008	NYSE	SHG	Thu, Aug 31, 2023	26.99	27.04	26.77	26.90
5007	NYSE	SHG	Wed, Aug 30, 2023	27.07	27.07	26.84	26.90
5006	NYSE	SHG	Tue, Aug 29, 2023	26.99	27.26	26.85	27.24
5005	NYSE	SHG	Mon, Aug 28, 2023	26.93	27.07	26.93	27.02
5004	NYSE	SHG	Fri, Aug 25, 2023	26.60	26.79	26.45	26.74
5003	NYSE	SHG	Thu, Aug 24, 2023	26.56	26.70	26.43	26.44
5002	NYSE	SHG	Wed, Aug 23, 2023	26.21	26.58	26.21	26.57
5001	NYSE	SHG	Tue, Aug 22, 2023	26.25	26.25	26.00	26.02
5000	NYSE	SHG	Mon, Aug 21, 2023	26.27	26.35	26.15	26.24
4999	NYSE	SHG	Fri, Aug 18, 2023	25.86	26.06	25.86	26.01
4998	NYSE	SHG	Thu, Aug 17, 2023	25.99	26.06	25.88	25.94
4997	NYSE	SHG	Wed, Aug 16, 2023	25.79	25.87	25.63	25.63
4996	NYSE	SHG	Tue, Aug 15, 2023	26.14	26.20	25.88	25.89
4995	NYSE	SHG	Mon, Aug 14, 2023	26.24	26.25	26.13	26.20
4994	NYSE	SHG	Fri, Aug 11, 2023	26.25	26.45	26.21	26.29
4993	NYSE	SHG	Thu, Aug 10, 2023	26.80	27.00	26.69	26.70
4992	NYSE	SHG	Wed, Aug 9, 2023	26.98	26.98	26.66	26.85
4991	NYSE	SHG	Tue, Aug 8, 2023	27.09	27.16	26.83	27.14
4990	NYSE	SHG	Mon, Aug 7, 2023	27.40	27.55	27.28	27.46
4989	NYSE	SHG	Fri, Aug 4, 2023	27.12	27.40	27.01	27.01
4988	NYSE	SHG	Thu, Aug 3, 2023	26.95	27.06	26.77	26.99
4987	NYSE	SHG	Wed, Aug 2, 2023	27.47	27.48	27.20	27.27
4986	NYSE	SHG	Tue, Aug 1, 2023	27.95	28.03	27.82	27.91
4985	NYSE	SHG	Mon, Jul 31, 2023	27.54	27.64	27.50	27.61
4984	NYSE	SHG	Fri, Jul 28, 2023	27.71	27.71	27.48	27.62
4983	NYSE	SHG	Thu, Jul 27, 2023	27.55	27.76	27.27	27.48
4982	NYSE	SHG	Wed, Jul 26, 2023	26.14	26.69	26.14	26.52
4981	NYSE	SHG	Tue, Jul 25, 2023	25.99	26.08	25.83	25.89
4980	NYSE	SHG	Mon, Jul 24, 2023	26.14	26.40	26.08	26.25
4979	NYSE	SHG	Fri, Jul 21, 2023	26.58	26.66	26.32	26.39
4978	NYSE	SHG	Thu, Jul 20, 2023	26.70	26.75	26.44	26.57
4977	NYSE	SHG	Wed, Jul 19, 2023	26.73	26.76	26.58	26.67
4976	NYSE	SHG	Tue, Jul 18, 2023	26.78	27.06	26.75	26.91
4975	NYSE	SHG	Mon, Jul 17, 2023	26.89	27.12	26.81	27.09
4974	NYSE	SHG	Fri, Jul 14, 2023	27.01	27.03	26.75	26.84
4973	NYSE	SHG	Thu, Jul 13, 2023	26.50	26.68	26.48	26.60
4972	NYSE	SHG	Wed, Jul 12, 2023	26.27	26.45	26.27	26.44
4971	NYSE	SHG	Tue, Jul 11, 2023	25.71	25.91	25.64	25.86
4970	NYSE	SHG	Mon, Jul 10, 2023	25.34	25.41	25.17	25.22
4969	NYSE	SHG	Fri, Jul 7, 2023	25.08	25.64	25.08	25.50
4968	NYSE	SHG	Thu, Jul 6, 2023	25.23	25.28	24.99	25.13
4967	NYSE	SHG	Wed, Jul 5, 2023	25.96	26.09	25.79	25.89
4966	NYSE	SHG	Mon, Jul 3, 2023	26.40	26.78	26.40	26.70
4965	NYSE	SHG	Fri, Jun 30, 2023	26.10	26.17	26.01	26.06
4964	NYSE	SHG	Thu, Jun 29, 2023	25.77	25.89	25.64	25.85
4963	NYSE	SHG	Wed, Jun 28, 2023	26.45	26.45	26.25	26.34
4962	NYSE	SHG	Tue, Jun 27, 2023	26.75	26.84	26.70	26.81
4961	NYSE	SHG	Mon, Jun 26, 2023	26.38	26.67	26.38	26.62
4960	NYSE	SHG	Fri, Jun 23, 2023	26.19	26.19	26.03	26.05
4959	NYSE	SHG	Thu, Jun 22, 2023	26.63	26.76	26.41	26.48
4958	NYSE	SHG	Wed, Jun 21, 2023	26.40	26.60	26.32	26.43
4957	NYSE	SHG	Tue, Jun 20, 2023	26.98	27.00	26.63	26.71
4956	NYSE	SHG	Fri, Jun 16, 2023	27.45	27.45	27.18	27.33
4955	NYSE	SHG	Thu, Jun 15, 2023	27.29	27.59	27.23	27.53
4954	NYSE	SHG	Wed, Jun 14, 2023	27.42	27.59	27.31	27.43
4953	NYSE	SHG	Tue, Jun 13, 2023	27.57	27.77	27.54	27.62
4952	NYSE	SHG	Mon, Jun 12, 2023	27.48	27.48	27.28	27.46
4951	NYSE	SHG	Fri, Jun 9, 2023	27.68	27.83	27.64	27.74
4950	NYSE	SHG	Thu, Jun 8, 2023	27.21	27.42	27.07	27.40
4949	NYSE	SHG	Wed, Jun 7, 2023	27.29	27.29	27.03	27.12
4948	NYSE	SHG	Tue, Jun 6, 2023	26.96	27.51	26.96	27.46
4947	NYSE	SHG	Mon, Jun 5, 2023	27.19	27.13	26.99	27.32
4946	NYSE	SHG	Fri, Jun 2, 2023	26.90	27.33	26.90	27.32
4945	NYSE	SHG	Thu, Jun 1, 2023	26.22	26.61	26.16	26.56
4944	NYSE	SHG	Wed, May 31, 2023	26.45	26.45	26.12	26.25
4943	NYSE	SHG	Tue, May 30, 2023	26.50	26.64	26.41	26.60
4942	NYSE	SHG	Fri, May 26, 2023	26.19	26.36	26.16	26.33
4941	NYSE	SHG	Thu, May 25, 2023	26.28	26.31	26.13	26.23
4940	NYSE	SHG	Wed, May 24, 2023	26.73	26.73	26.47	26.50
4939	NYSE	SHG	Tue, May 23, 2023	26.58	26.72	26.50	26.52
4938	NYSE	SHG	Mon, May 22, 2023	26.59	26.87	26.59	26.84
4937	NYSE	SHG	Fri, May 19, 2023	26.40	26.55	26.35	26.40
4936	NYSE	SHG	Thu, May 18, 2023	26.16	26.23	25.97	26.18
4935	NYSE	SHG	Wed, May 17, 2023	25.89	26.31	25.89	26.20
4934	NYSE	SHG	Tue, May 16, 2023	25.88	25.98	25.66	25.69
4933	NYSE	SHG	Mon, May 15, 2023	25.98	26.36	25.96	26.30
4932	NYSE	SHG	Fri, May 12, 2023	25.88	26.00	25.77	25.83
4931	NYSE	SHG	Thu, May 11, 2023	26.35	26.53	26.25	26.51
4930	NYSE	SHG	Wed, May 10, 2023	26.55	26.55	26.16	26.37
4929	NYSE	SHG	Tue, May 9, 2023	26.72	26.85	26.68	26.80
4928	NYSE	SHG	Mon, May 8, 2023	27.20	27.26	26.98	26.99
4927	NYSE	SHG	Fri, May 5, 2023	26.52	26.94	26.46	26.94
4926	NYSE	SHG	Thu, May 4, 2023	26.34	26.43	26.16	26.23
4925	NYSE	SHG	Wed, May 3, 2023	26.00	26.47	25.95	25.99
4924	NYSE	SHG	Tue, May 2, 2023	26.24	26.26	25.93	26.10
4923	NYSE	SHG	Mon, May 1, 2023	26.22	26.36	25.93	25.93
4922	NYSE	SHG	Fri, Apr 28, 2023	26.07	26.32	26.07	26.26
4921	NYSE	SHG	Thu, Apr 27, 2023	25.87	26.36	25.79	26.36
4920	NYSE	SHG	Wed, Apr 26, 2023	26.29	26.38	26.11	26.22
4919	NYSE	SHG	Tue, Apr 25, 2023	26.45	26.52	26.13	26.22
4918	NYSE	SHG	Mon, Apr 24, 2023	26.48	26.59	26.44	26.56
4917	NYSE	SHG	Fri, Apr 21, 2023	26.89	26.89	26.66	26.74
4916	NYSE	SHG	Thu, Apr 20, 2023	27.07	27.17	26.95	27.00
4915	NYSE	SHG	Wed, Apr 19, 2023	26.77	26.88	26.73	26.84
4914	NYSE	SHG	Tue, Apr 18, 2023	26.84	26.92	26.73	26.83
4913	NYSE	SHG	Mon, Apr 17, 2023	27.05	27.05	26.71	26.94
4912	NYSE	SHG	Fri, Apr 14, 2023	27.17	27.37	27.03	27.11
4911	NYSE	SHG	Thu, Apr 13, 2023	26.53	26.96	26.53	26.94
4910	NYSE	SHG	Wed, Apr 12, 2023	26.43	26.49	26.09	26.14
4909	NYSE	SHG	Tue, Apr 11, 2023	26.33	26.44	26.28	26.36
4908	NYSE	SHG	Mon, Apr 10, 2023	26.02	26.29	26.00	26.25
4907	NYSE	SHG	Thu, Apr 6, 2023	26.21	26.26	26.07	26.18
4906	NYSE	SHG	Wed, Apr 5, 2023	26.60	26.71	26.48	26.60
4905	NYSE	SHG	Tue, Apr 4, 2023	26.72	26.76	26.45	26.67
4904	NYSE	SHG	Mon, Apr 3, 2023	26.16	26.66	26.16	26.66
4903	NYSE	SHG	Fri, Mar 31, 2023	27.06	27.12	26.79	26.94
4902	NYSE	SHG	Thu, Mar 30, 2023	27.07	27.24	26.96	27.04
4901	NYSE	SHG	Wed, Mar 29, 2023	27.70	27.73	27.55	27.70
4900	NYSE	SHG	Tue, Mar 28, 2023	27.47	27.59	27.34	27.44
4899	NYSE	SHG	Mon, Mar 27, 2023	26.70	26.83	26.66	26.79
4898	NYSE	SHG	Fri, Mar 24, 2023	26.20	26.56	25.80	26.55
4897	NYSE	SHG	Thu, Mar 23, 2023	27.61	27.70	26.91	27.18
4896	NYSE	SHG	Wed, Mar 22, 2023	27.04	27.36	26.90	26.90
4895	NYSE	SHG	Tue, Mar 21, 2023	26.99	27.03	26.83	27.00
4894	NYSE	SHG	Mon, Mar 20, 2023	26.10	26.89	26.10	26.68
4893	NYSE	SHG	Fri, Mar 17, 2023	26.15	26.19	25.59	25.59
4892	NYSE	SHG	Thu, Mar 16, 2023	26.04	26.43	25.95	26.43
4891	NYSE	SHG	Wed, Mar 15, 2023	26.43	26.52	26.02	26.33
4890	NYSE	SHG	Tue, Mar 14, 2023	26.89	27.24	26.63	27.00
4889	NYSE	SHG	Mon, Mar 13, 2023	27.17	27.22	26.83	26.88
4888	NYSE	SHG	Fri, Mar 10, 2023	27.06	27.33	26.76	26.86
4887	NYSE	SHG	Thu, Mar 9, 2023	27.78	27.85	27.14	27.15
4886	NYSE	SHG	Wed, Mar 8, 2023	27.78	28.04	27.78	28.03
4885	NYSE	SHG	Tue, Mar 7, 2023	28.38	28.38	27.63	27.72
4884	NYSE	SHG	Mon, Mar 6, 2023	28.53	28.64	28.45	28.57
4883	NYSE	SHG	Fri, Mar 3, 2023	28.39	28.78	28.30	28.76
4882	NYSE	SHG	Thu, Mar 2, 2023	28.63	28.63	28.33	28.41
4881	NYSE	SHG	Wed, Mar 1, 2023	29.73	30.03	29.70	29.74
4880	NYSE	SHG	Tue, Feb 28, 2023	29.30	29.56	29.26	29.27
4879	NYSE	SHG	Mon, Feb 27, 2023	29.38	29.53	29.23	29.23
4878	NYSE	SHG	Fri, Feb 24, 2023	29.40	29.40	29.12	29.33
4877	NYSE	SHG	Thu, Feb 23, 2023	29.93	30.05	29.75	29.77
4876	NYSE	SHG	Wed, Feb 22, 2023	29.56	29.67	29.41	29.53
4875	NYSE	SHG	Tue, Feb 21, 2023	30.03	30.15	29.70	29.70
4874	NYSE	SHG	Fri, Feb 17, 2023	29.66	29.94	29.56	29.89
4873	NYSE	SHG	Thu, Feb 16, 2023	29.57	29.64	29.28	29.44
4872	NYSE	SHG	Wed, Feb 15, 2023	29.87	29.91	29.60	29.91
4871	NYSE	SHG	Tue, Feb 14, 2023	31.26	31.60	31.10	31.31
4870	NYSE	SHG	Mon, Feb 13, 2023	32.21	32.52	32.09	32.46
4869	NYSE	SHG	Fri, Feb 10, 2023	32.15	32.62	32.15	32.60
4868	NYSE	SHG	Thu, Feb 9, 2023	32.17	32.19	31.70	31.70
4867	NYSE	SHG	Wed, Feb 8, 2023	33.18	33.20	32.90	32.93
4866	NYSE	SHG	Tue, Feb 7, 2023	32.52	32.90	32.42	32.79
4865	NYSE	SHG	Mon, Feb 6, 2023	32.64	32.74	32.46	32.63
4864	NYSE	SHG	Fri, Feb 3, 2023	33.44	33.80	33.40	33.53
4863	NYSE	SHG	Thu, Feb 2, 2023	34.12	34.15	33.68	33.88
4862	NYSE	SHG	Wed, Feb 1, 2023	34.74	35.23	34.59	35.09
4861	NYSE	SHG	Tue, Jan 31, 2023	33.83	34.18	33.76	34.02
4860	NYSE	SHG	Mon, Jan 30, 2023	35.28	35.53	35.23	35.30
4859	NYSE	SHG	Fri, Jan 27, 2023	36.37	36.43	36.08	36.22
4858	NYSE	SHG	Thu, Jan 26, 2023	36.47	36.64	36.33	36.62
4857	NYSE	SHG	Wed, Jan 25, 2023	35.31	36.06	35.31	35.88
4856	NYSE	SHG	Tue, Jan 24, 2023	35.11	35.29	35.02	35.27
4855	NYSE	SHG	Mon, Jan 23, 2023	35.13	35.46	35.13	35.36
4854	NYSE	SHG	Fri, Jan 20, 2023	35.14	35.27	35.01	35.08
4853	NYSE	SHG	Thu, Jan 19, 2023	34.43	34.65	34.24	34.48
4852	NYSE	SHG	Wed, Jan 18, 2023	34.86	34.86	34.32	34.32
4851	NYSE	SHG	Tue, Jan 17, 2023	34.76	35.11	34.73	34.97
4850	NYSE	SHG	Fri, Jan 13, 2023	32.80	33.36	32.80	33.29
4849	NYSE	SHG	Thu, Jan 12, 2023	32.22	32.74	32.20	32.59
4848	NYSE	SHG	Wed, Jan 11, 2023	31.93	32.20	31.93	32.17
4847	NYSE	SHG	Tue, Jan 10, 2023	32.55	32.87	32.55	32.83
4846	NYSE	SHG	Mon, Jan 9, 2023	32.33	32.64	32.21	32.28
4845	NYSE	SHG	Fri, Jan 6, 2023	31.76	32.25	31.51	32.21
4844	NYSE	SHG	Thu, Jan 5, 2023	30.48	30.73	30.37	30.55
4843	NYSE	SHG	Wed, Jan 4, 2023	28.66	29.01	28.61	28.83
4842	NYSE	SHG	Tue, Jan 3, 2023	27.63	27.76	27.25	27.48
4841	NYSE	SHG	Fri, Dec 30, 2022	28.05	28.16	27.85	27.93
4840	NYSE	SHG	Thu, Dec 29, 2022	28.22	28.22	27.97	28.13
4839	NYSE	SHG	Wed, Dec 28, 2022	28.86	28.98	28.57	28.64
4838	NYSE	SHG	Tue, Dec 27, 2022	29.44	29.58	29.37	29.51
4837	NYSE	SHG	Fri, Dec 23, 2022	29.10	29.29	29.04	29.28
4836	NYSE	SHG	Thu, Dec 22, 2022	29.26	29.26	28.87	29.16
4835	NYSE	SHG	Wed, Dec 21, 2022	29.47	29.62	29.37	29.45
4834	NYSE	SHG	Tue, Dec 20, 2022	29.40	29.56	29.33	29.44
4833	NYSE	SHG	Mon, Dec 19, 2022	28.69	28.84	28.65	28.69
4832	NYSE	SHG	Fri, Dec 16, 2022	28.32	28.49	28.28	28.33
4831	NYSE	SHG	Thu, Dec 15, 2022	28.53	28.60	28.16	28.17
4830	NYSE	SHG	Wed, Dec 14, 2022	29.19	29.34	28.92	29.08
4829	NYSE	SHG	Tue, Dec 13, 2022	29.90	30.14	29.60	29.60
4828	NYSE	SHG	Mon, Dec 12, 2022	29.40	29.73	29.21	29.67
4827	NYSE	SHG	Fri, Dec 9, 2022	29.00	29.30	29.00	29.07
4826	NYSE	SHG	Thu, Dec 8, 2022	28.43	28.50	28.34	28.46
4825	NYSE	SHG	Wed, Dec 7, 2022	28.19	28.38	28.13	28.24
4824	NYSE	SHG	Tue, Dec 6, 2022	28.75	28.82	28.48	28.62
4823	NYSE	SHG	Mon, Dec 5, 2022	29.24	29.40	28.88	28.92
4822	NYSE	SHG	Fri, Dec 2, 2022	28.80	29.21	28.80	29.15
4821	NYSE	SHG	Thu, Dec 1, 2022	29.44	29.44	28.88	29.16
4820	NYSE	SHG	Wed, Nov 30, 2022	29.00	29.12	28.56	29.02
4819	NYSE	SHG	Tue, Nov 29, 2022	28.23	28.27	28.05	28.19
4818	NYSE	SHG	Mon, Nov 28, 2022	27.29	27.40	27.21	27.21
4817	NYSE	SHG	Fri, Nov 25, 2022	27.43	27.85	27.40	27.69
4816	NYSE	SHG	Wed, Nov 23, 2022	27.02	27.43	26.97	27.41
4815	NYSE	SHG	Tue, Nov 22, 2022	26.95	27.24	26.94	27.24
4814	NYSE	SHG	Mon, Nov 21, 2022	26.80	27.00	26.68	27.00
4813	NYSE	SHG	Fri, Nov 18, 2022	27.05	27.17	26.85	27.08
4812	NYSE	SHG	Thu, Nov 17, 2022	26.41	26.89	26.30	26.85
4811	NYSE	SHG	Wed, Nov 16, 2022	27.49	27.50	27.21	27.28
4810	NYSE	SHG	Tue, Nov 15, 2022	28.19	28.23	27.69	27.86
4809	NYSE	SHG	Mon, Nov 14, 2022	27.77	28.16	27.77	27.87
4808	NYSE	SHG	Fri, Nov 11, 2022	28.00	28.12	27.83	28.01
4807	NYSE	SHG	Thu, Nov 10, 2022	27.41	27.96	27.41	27.92
4806	NYSE	SHG	Wed, Nov 9, 2022	27.06	27.13	26.67	26.68
4805	NYSE	SHG	Tue, Nov 8, 2022	26.42	26.72	26.28	26.49
4804	NYSE	SHG	Mon, Nov 7, 2022	26.41	26.48	26.08	26.20
4803	NYSE	SHG	Fri, Nov 4, 2022	25.37	25.79	25.32	25.78
4802	NYSE	SHG	Thu, Nov 3, 2022	24.69	24.86	24.56	24.79
4801	NYSE	SHG	Wed, Nov 2, 2022	25.31	25.64	24.96	24.96
4800	NYSE	SHG	Tue, Nov 1, 2022	25.71	25.71	25.44	25.60
4799	NYSE	SHG	Mon, Oct 31, 2022	25.24	25.41	25.10	25.29
4798	NYSE	SHG	Fri, Oct 28, 2022	25.55	25.80	25.01	25.79
4797	NYSE	SHG	Thu, Oct 27, 2022	25.13	25.32	24.98	25.00
4796	NYSE	SHG	Wed, Oct 26, 2022	24.75	24.97	24.64	24.73
4795	NYSE	SHG	Tue, Oct 25, 2022	24.92	25.31	24.88	25.02
4794	NYSE	SHG	Mon, Oct 24, 2022	24.77	24.96	24.68	24.87
4793	NYSE	SHG	Fri, Oct 21, 2022	25.16	25.69	25.06	25.69
4792	NYSE	SHG	Thu, Oct 20, 2022	25.56	25.79	25.22	25.31
4791	NYSE	SHG	Wed, Oct 19, 2022	25.62	25.82	25.43	25.58
4790	NYSE	SHG	Tue, Oct 18, 2022	25.91	25.94	25.49	25.77
4789	NYSE	SHG	Mon, Oct 17, 2022	25.27	25.55	25.27	25.48
4788	NYSE	SHG	Fri, Oct 14, 2022	24.99	25.05	24.55	24.60
4787	NYSE	SHG	Thu, Oct 13, 2022	23.91	24.94	23.82	24.91
4786	NYSE	SHG	Wed, Oct 12, 2022	24.36	24.41	24.24	24.26
4785	NYSE	SHG	Tue, Oct 11, 2022	24.15	24.37	23.97	24.11
4784	NYSE	SHG	Mon, Oct 10, 2022	24.57	24.58	24.33	24.40
4783	NYSE	SHG	Fri, Oct 7, 2022	24.88	24.93	24.57	24.61
4782	NYSE	SHG	Thu, Oct 6, 2022	24.52	24.66	24.33	24.46
4781	NYSE	SHG	Wed, Oct 5, 2022	24.47	24.70	24.31	24.63
4780	NYSE	SHG	Tue, Oct 4, 2022	24.29	24.80	24.23	24.79
4779	NYSE	SHG	Mon, Oct 3, 2022	23.25	23.70	23.05	23.59
4778	NYSE	SHG	Fri, Sep 30, 2022	23.57	23.57	22.98	23.00
4777	NYSE	SHG	Thu, Sep 29, 2022	23.79	23.83	23.54	23.75
4776	NYSE	SHG	Wed, Sep 28, 2022	23.75	24.17	23.75	24.07
4775	NYSE	SHG	Tue, Sep 27, 2022	24.13	24.22	23.79	24.01
4774	NYSE	SHG	Mon, Sep 26, 2022	24.61	24.78	24.23	24.47
4773	NYSE	SHG	Fri, Sep 23, 2022	25.80	25.98	25.16	25.37
4772	NYSE	SHG	Thu, Sep 22, 2022	25.69	25.72	25.49	25.67
4771	NYSE	SHG	Wed, Sep 21, 2022	26.03	26.23	25.74	25.76
4770	NYSE	SHG	Tue, Sep 20, 2022	26.13	26.29	25.89	26.16
4769	NYSE	SHG	Mon, Sep 19, 2022	25.82	26.31	25.63	26.26
4768	NYSE	SHG	Fri, Sep 16, 2022	25.36	25.87	25.36	25.87
4767	NYSE	SHG	Thu, Sep 15, 2022	25.52	25.63	25.30	25.43
4766	NYSE	SHG	Wed, Sep 14, 2022	25.58	25.61	25.26	25.40
4765	NYSE	SHG	Tue, Sep 13, 2022	25.75	25.89	25.45	25.48
4764	NYSE	SHG	Mon, Sep 12, 2022	25.94	26.27	25.94	26.05
4763	NYSE	SHG	Fri, Sep 9, 2022	25.78	25.99	25.72	25.90
4762	NYSE	SHG	Thu, Sep 8, 2022	25.32	25.55	25.24	25.52
4761	NYSE	SHG	Wed, Sep 7, 2022	24.82	25.40	24.82	25.40
4760	NYSE	SHG	Tue, Sep 6, 2022	25.55	25.55	25.10	25.23
4759	NYSE	SHG	Fri, Sep 2, 2022	25.49	25.89	25.46	25.61
4758	NYSE	SHG	Thu, Sep 1, 2022	25.92	25.94	25.43	25.65
4757	NYSE	SHG	Wed, Aug 31, 2022	27.00	27.08	26.64	26.71
4756	NYSE	SHG	Tue, Aug 30, 2022	26.60	26.74	26.27	26.37
4755	NYSE	SHG	Mon, Aug 29, 2022	26.42	26.57	25.61	26.40
4754	NYSE	SHG	Fri, Aug 26, 2022	27.51	27.62	26.90	26.90
4753	NYSE	SHG	Thu, Aug 25, 2022	27.27	27.55	27.21	27.52
4752	NYSE	SHG	Wed, Aug 24, 2022	27.02	27.24	26.88	26.98
4751	NYSE	SHG	Tue, Aug 23, 2022	26.38	26.65	26.38	26.56
4750	NYSE	SHG	Mon, Aug 22, 2022	26.35	26.50	26.24	26.36
4749	NYSE	SHG	Fri, Aug 19, 2022	26.76	26.76	25.65	26.64
4748	NYSE	SHG	Thu, Aug 18, 2022	26.87	26.95	26.76	26.87
4747	NYSE	SHG	Wed, Aug 17, 2022	27.45	27.56	27.28	27.32
4746	NYSE	SHG	Tue, Aug 16, 2022	27.35	27.72	27.35	27.66
4745	NYSE	SHG	Mon, Aug 15, 2022	27.79	27.91	27.69	27.77
4744	NYSE	SHG	Fri, Aug 12, 2022	27.79	28.01	27.75	28.01
4743	NYSE	SHG	Thu, Aug 11, 2022	28.16	28.21	27.96	28.01
4742	NYSE	SHG	Wed, Aug 10, 2022	27.71	28.26	27.71	28.18
4741	NYSE	SHG	Tue, Aug 9, 2022	27.77	27.79	27.51	27.69
4740	NYSE	SHG	Mon, Aug 8, 2022	27.49	28.07	27.48	27.63
4739	NYSE	SHG	Fri, Aug 5, 2022	27.31	27.48	27.23	27.44
4738	NYSE	SHG	Thu, Aug 4, 2022	27.11	27.11	26.93	27.04
4737	NYSE	SHG	Wed, Aug 3, 2022	26.81	27.05	26.68	26.98
4736	NYSE	SHG	Tue, Aug 2, 2022	26.68	26.85	26.47	26.50
4735	NYSE	SHG	Mon, Aug 1, 2022	26.96	26.96	26.57	26.70
4734	NYSE	SHG	Fri, Jul 29, 2022	27.44	27.51	27.23	27.51
4733	NYSE	SHG	Thu, Jul 28, 2022	27.42	27.57	27.19	27.48
4732	NYSE	SHG	Wed, Jul 27, 2022	26.96	27.54	26.87	27.43
4731	NYSE	SHG	Tue, Jul 26, 2022	27.27	27.27	26.82	26.87
4730	NYSE	SHG	Mon, Jul 25, 2022	27.40	27.59	27.27	27.39
4729	NYSE	SHG	Fri, Jul 22, 2022	27.16	27.16	26.73	26.99
4728	NYSE	SHG	Thu, Jul 21, 2022	27.11	27.25	26.87	27.20
4727	NYSE	SHG	Wed, Jul 20, 2022	26.94	26.94	26.67	26.88
4726	NYSE	SHG	Tue, Jul 19, 2022	26.34	26.69	26.28	26.65
4725	NYSE	SHG	Mon, Jul 18, 2022	26.22	26.36	25.83	25.91
4724	NYSE	SHG	Fri, Jul 15, 2022	25.51	25.61	25.24	25.50
4723	NYSE	SHG	Thu, Jul 14, 2022	25.54	25.54	25.17	25.44
4722	NYSE	SHG	Wed, Jul 13, 2022	26.30	26.50	26.14	26.36
4721	NYSE	SHG	Tue, Jul 12, 2022	26.94	27.38	26.81	27.08
4720	NYSE	SHG	Mon, Jul 11, 2022	27.37	27.37	26.91	26.97
4719	NYSE	SHG	Fri, Jul 8, 2022	27.61	27.92	27.50	27.82
4718	NYSE	SHG	Thu, Jul 7, 2022	27.21	27.47	26.99	27.20
4717	NYSE	SHG	Wed, Jul 6, 2022	27.17	27.25	26.85	27.09
4716	NYSE	SHG	Tue, Jul 5, 2022	26.25	27.93	26.25	27.93
4715	NYSE	SHG	Fri, Jul 1, 2022	28.71	29.12	28.35	28.92
4714	NYSE	SHG	Thu, Jun 30, 2022	28.41	28.85	28.09	28.56
4713	NYSE	SHG	Wed, Jun 29, 2022	29.06	29.09	28.79	28.96
4712	NYSE	SHG	Tue, Jun 28, 2022	30.07	30.18	29.74	29.77
4711	NYSE	SHG	Mon, Jun 27, 2022	29.90	29.98	29.58	29.75
4710	NYSE	SHG	Fri, Jun 24, 2022	29.53	30.12	29.53	30.09
4709	NYSE	SHG	Thu, Jun 23, 2022	29.08	29.14	28.67	28.87
4708	NYSE	SHG	Wed, Jun 22, 2022	29.74	30.26	29.74	30.11
4707	NYSE	SHG	Tue, Jun 21, 2022	30.52	30.95	30.46	30.88
4706	NYSE	SHG	Fri, Jun 17, 2022	30.81	30.90	30.45	30.75
4705	NYSE	SHG	Thu, Jun 16, 2022	31.08	31.08	30.47	30.82
4704	NYSE	SHG	Wed, Jun 15, 2022	31.42	31.89	31.24	31.66
4703	NYSE	SHG	Tue, Jun 14, 2022	31.45	31.50	31.16	31.43
4702	NYSE	SHG	Mon, Jun 13, 2022	31.22	31.46	30.78	30.80
4701	NYSE	SHG	Fri, Jun 10, 2022	32.43	32.64	32.02	32.16
4700	NYSE	SHG	Thu, Jun 9, 2022	33.46	33.69	32.75	32.78
4699	NYSE	SHG	Wed, Jun 8, 2022	33.33	33.49	33.10	33.16
4698	NYSE	SHG	Tue, Jun 7, 2022	33.22	33.56	33.14	33.52
4697	NYSE	SHG	Mon, Jun 6, 2022	34.15	34.17	33.72	33.79
4696	NYSE	SHG	Fri, Jun 3, 2022	33.90	33.95	33.72	33.81
4695	NYSE	SHG	Thu, Jun 2, 2022	34.15	34.40	33.89	34.38
4694	NYSE	SHG	Wed, Jun 1, 2022	34.57	34.80	34.25	34.49
4693	NYSE	SHG	Tue, May 31, 2022	34.61	34.92	34.49	34.57
4692	NYSE	SHG	Fri, May 27, 2022	34.40	34.68	34.40	34.60
4691	NYSE	SHG	Thu, May 26, 2022	33.60	34.17	33.38	34.13
4690	NYSE	SHG	Wed, May 25, 2022	33.37	33.66	33.25	33.52
4689	NYSE	SHG	Tue, May 24, 2022	33.15	33.66	33.02	33.52
4688	NYSE	SHG	Mon, May 23, 2022	32.78	33.51	32.77	33.19
4687	NYSE	SHG	Fri, May 20, 2022	32.85	32.85	32.09	32.46
4686	NYSE	SHG	Thu, May 19, 2022	31.85	32.28	31.79	32.07
4685	NYSE	SHG	Wed, May 18, 2022	32.88	33.02	32.24	32.35
4684	NYSE	SHG	Tue, May 17, 2022	33.25	33.58	33.25	33.57
4683	NYSE	SHG	Mon, May 16, 2022	32.94	33.03	32.71	32.90
4682	NYSE	SHG	Fri, May 13, 2022	32.81	33.17	32.73	33.10
4681	NYSE	SHG	Thu, May 12, 2022	31.45	31.74	31.08	31.49
4680	NYSE	SHG	Wed, May 11, 2022	31.79	32.27	31.33	31.37
4679	NYSE	SHG	Tue, May 10, 2022	32.24	32.46	31.74	32.03
4678	NYSE	SHG	Mon, May 9, 2022	32.86	33.00	32.53	32.57
4677	NYSE	SHG	Fri, May 6, 2022	32.78	33.25	32.77	33.17
4676	NYSE	SHG	Thu, May 5, 2022	33.68	33.68	32.84	32.97
4675	NYSE	SHG	Wed, May 4, 2022	33.47	34.11	33.22	34.06
4674	NYSE	SHG	Tue, May 3, 2022	32.76	33.27	32.74	32.98
4673	NYSE	SHG	Mon, May 2, 2022	32.71	32.84	32.14	32.61
4672	NYSE	SHG	Fri, Apr 29, 2022	33.20	33.38	32.68	32.71
4671	NYSE	SHG	Thu, Apr 28, 2022	33.00	33.54	32.81	33.41
4670	NYSE	SHG	Wed, Apr 27, 2022	32.32	32.41	32.01	32.11
4669	NYSE	SHG	Tue, Apr 26, 2022	33.12	33.12	32.40	32.42
4668	NYSE	SHG	Mon, Apr 25, 2022	33.46	33.57	32.82	33.46
4667	NYSE	SHG	Fri, Apr 22, 2022	33.54	33.84	33.10	33.11
4666	NYSE	SHG	Thu, Apr 21, 2022	33.69	33.73	33.03	33.10
4665	NYSE	SHG	Wed, Apr 20, 2022	33.26	33.61	33.26	33.55
4664	NYSE	SHG	Tue, Apr 19, 2022	32.76	32.95	32.61	32.95
4663	NYSE	SHG	Mon, Apr 18, 2022	32.45	32.75	32.45	32.68
4662	NYSE	SHG	Thu, Apr 14, 2022	33.02	33.13	32.70	32.76
4661	NYSE	SHG	Wed, Apr 13, 2022	32.84	33.04	32.59	32.94
4660	NYSE	SHG	Tue, Apr 12, 2022	33.28	33.48	32.97	33.03
4659	NYSE	SHG	Mon, Apr 11, 2022	32.99	33.51	32.99	33.15
4658	NYSE	SHG	Fri, Apr 8, 2022	32.65	33.05	32.48	32.76
4657	NYSE	SHG	Thu, Apr 7, 2022	32.91	32.98	32.56	32.82
4656	NYSE	SHG	Wed, Apr 6, 2022	33.06	33.32	32.95	33.13
4655	NYSE	SHG	Tue, Apr 5, 2022	33.42	33.42	32.63	32.63
4654	NYSE	SHG	Mon, Apr 4, 2022	33.86	34.05	33.68	34.03
4653	NYSE	SHG	Fri, Apr 1, 2022	33.92	33.92	33.47	33.76
4652	NYSE	SHG	Thu, Mar 31, 2022	33.85	33.97	33.41	33.43
4651	NYSE	SHG	Wed, Mar 30, 2022	33.92	33.92	33.52	33.65
4650	NYSE	SHG	Tue, Mar 29, 2022	34.06	34.20	33.84	34.09
4649	NYSE	SHG	Mon, Mar 28, 2022	33.26	33.51	33.13	33.51
4648	NYSE	SHG	Fri, Mar 25, 2022	32.51	32.79	32.51	32.74
4647	NYSE	SHG	Thu, Mar 24, 2022	32.41	32.42	32.17	32.27
4646	NYSE	SHG	Wed, Mar 23, 2022	32.37	32.41	31.80	31.80
4645	NYSE	SHG	Tue, Mar 22, 2022	31.88	32.21	31.88	32.19
4644	NYSE	SHG	Mon, Mar 21, 2022	31.41	31.58	31.20	31.39
4643	NYSE	SHG	Fri, Mar 18, 2022	31.46	31.59	31.33	31.59
4642	NYSE	SHG	Thu, Mar 17, 2022	31.54	31.90	31.52	31.90
4641	NYSE	SHG	Wed, Mar 16, 2022	30.88	31.74	30.88	31.73
4640	NYSE	SHG	Tue, Mar 15, 2022	30.50	30.71	30.39	30.68
4639	NYSE	SHG	Mon, Mar 14, 2022	30.21	31.02	30.21	30.33
4638	NYSE	SHG	Fri, Mar 11, 2022	30.23	30.44	29.76	29.78
4637	NYSE	SHG	Thu, Mar 10, 2022	29.99	30.20	29.91	30.05
4636	NYSE	SHG	Wed, Mar 9, 2022	29.96	31.00	29.91	30.35
4635	NYSE	SHG	Tue, Mar 8, 2022	29.51	29.83	29.14	29.44
4634	NYSE	SHG	Mon, Mar 7, 2022	29.86	30.24	29.28	29.41
4633	NYSE	SHG	Fri, Mar 4, 2022	30.89	30.93	30.26	30.69
4632	NYSE	SHG	Thu, Mar 3, 2022	31.88	31.90	31.38	31.60
4631	NYSE	SHG	Wed, Mar 2, 2022	31.54	31.90	31.45	31.84
4630	NYSE	SHG	Tue, Mar 1, 2022	32.33	32.41	31.46	31.52
4629	NYSE	SHG	Mon, Feb 28, 2022	32.41	32.48	32.11	32.42
4628	NYSE	SHG	Fri, Feb 25, 2022	32.41	33.11	32.41	33.11
4627	NYSE	SHG	Thu, Feb 24, 2022	32.65	32.69	31.97	32.59
4626	NYSE	SHG	Wed, Feb 23, 2022	34.05	34.15	33.50	33.61
4625	NYSE	SHG	Tue, Feb 22, 2022	33.96	34.18	33.69	34.04
4624	NYSE	SHG	Fri, Feb 18, 2022	34.16	34.22	33.87	34.03
4623	NYSE	SHG	Thu, Feb 17, 2022	34.29	34.32	33.91	34.02
4622	NYSE	SHG	Wed, Feb 16, 2022	34.18	34.47	34.16	34.32
4621	NYSE	SHG	Tue, Feb 15, 2022	33.76	34.03	33.76	34.01
4620	NYSE	SHG	Mon, Feb 14, 2022	33.66	33.66	33.17	33.46
4619	NYSE	SHG	Fri, Feb 11, 2022	34.07	34.41	33.67	33.93
4618	NYSE	SHG	Thu, Feb 10, 2022	33.42	33.82	33.17	33.27
4617	NYSE	SHG	Wed, Feb 9, 2022	33.75	33.91	33.01	33.14
4616	NYSE	SHG	Tue, Feb 8, 2022	33.17	33.32	32.69	33.19
4615	NYSE	SHG	Mon, Feb 7, 2022	33.09	33.46	33.09	33.16
4614	NYSE	SHG	Fri, Feb 4, 2022	32.57	33.01	32.50	32.89
4613	NYSE	SHG	Thu, Feb 3, 2022	32.34	32.52	32.09	32.27
4612	NYSE	SHG	Wed, Feb 2, 2022	32.61	32.81	32.48	32.72
4611	NYSE	SHG	Tue, Feb 1, 2022	32.29	32.54	32.13	32.49
4610	NYSE	SHG	Mon, Jan 31, 2022	31.57	32.14	31.57	32.09
4609	NYSE	SHG	Fri, Jan 28, 2022	31.62	31.73	31.38	31.59
4608	NYSE	SHG	Thu, Jan 27, 2022	31.90	32.13	31.41	31.72
4607	NYSE	SHG	Wed, Jan 26, 2022	32.33	32.37	31.74	31.91
4606	NYSE	SHG	Tue, Jan 25, 2022	31.56	32.11	31.28	31.94
4605	NYSE	SHG	Mon, Jan 24, 2022	31.79	32.02	31.20	32.00
4604	NYSE	SHG	Fri, Jan 21, 2022	32.75	33.17	32.62	32.69
4603	NYSE	SHG	Thu, Jan 20, 2022	32.66	33.16	32.55	32.61
4602	NYSE	SHG	Wed, Jan 19, 2022	33.14	33.45	33.03	33.17
4601	NYSE	SHG	Tue, Jan 18, 2022	32.85	32.92	32.39	32.43
4600	NYSE	SHG	Fri, Jan 14, 2022	32.98	33.46	32.83	33.38
4599	NYSE	SHG	Thu, Jan 13, 2022	33.58	33.70	33.19	33.32
4598	NYSE	SHG	Wed, Jan 12, 2022	33.68	33.86	33.56	33.74
4597	NYSE	SHG	Tue, Jan 11, 2022	32.70	33.40	32.70	33.38
4596	NYSE	SHG	Mon, Jan 10, 2022	32.04	32.45	31.93	32.45
4595	NYSE	SHG	Fri, Jan 7, 2022	31.37	31.87	31.36	31.87
4594	NYSE	SHG	Thu, Jan 6, 2022	31.02	31.30	31.02	31.27
4593	NYSE	SHG	Wed, Jan 5, 2022	31.41	31.59	31.02	31.02
4592	NYSE	SHG	Tue, Jan 4, 2022	31.49	31.72	31.47	31.63
4591	NYSE	SHG	Mon, Jan 3, 2022	31.12	31.50	31.07	31.45
4590	NYSE	SHG	Fri, Dec 31, 2021	30.76	30.99	30.76	30.91
4589	NYSE	SHG	Thu, Dec 30, 2021	31.08	31.20	30.75	30.88
4588	NYSE	SHG	Wed, Dec 29, 2021	31.69	31.94	31.69	31.79
4587	NYSE	SHG	Tue, Dec 28, 2021	32.06	32.19	31.91	31.95
4586	NYSE	SHG	Mon, Dec 27, 2021	31.76	32.05	31.69	32.02
4585	NYSE	SHG	Thu, Dec 23, 2021	31.78	32.17	31.70	31.98
4584	NYSE	SHG	Wed, Dec 22, 2021	31.69	31.94	31.69	31.93
4583	NYSE	SHG	Tue, Dec 21, 2021	31.80	32.05	31.57	31.74
4582	NYSE	SHG	Mon, Dec 20, 2021	31.55	31.71	31.25	31.54
4581	NYSE	SHG	Fri, Dec 17, 2021	32.05	32.26	31.75	31.91
4580	NYSE	SHG	Thu, Dec 16, 2021	31.66	31.84	31.52	31.54
4579	NYSE	SHG	Wed, Dec 15, 2021	31.18	31.37	30.87	31.37
4578	NYSE	SHG	Tue, Dec 14, 2021	31.09	31.41	31.09	31.18
4577	NYSE	SHG	Mon, Dec 13, 2021	31.19	31.19	30.71	30.79
4576	NYSE	SHG	Fri, Dec 10, 2021	31.42	31.62	31.39	31.42
4575	NYSE	SHG	Thu, Dec 9, 2021	31.72	31.94	31.66	31.84
4574	NYSE	SHG	Wed, Dec 8, 2021	31.78	32.07	31.72	32.07
4573	NYSE	SHG	Tue, Dec 7, 2021	31.80	32.01	31.74	31.87
4572	NYSE	SHG	Mon, Dec 6, 2021	31.29	31.64	31.19	31.51
4571	NYSE	SHG	Fri, Dec 3, 2021	31.19	31.31	30.82	30.99
4570	NYSE	SHG	Thu, Dec 2, 2021	30.30	30.84	30.27	30.74
4569	NYSE	SHG	Wed, Dec 1, 2021	29.95	30.17	29.52	29.52
4568	NYSE	SHG	Tue, Nov 30, 2021	29.07	29.44	29.00	29.14
4567	NYSE	SHG	Mon, Nov 29, 2021	30.32	30.39	30.09	30.28
4566	NYSE	SHG	Fri, Nov 26, 2021	30.70	30.70	29.90	30.08
4565	NYSE	SHG	Wed, Nov 24, 2021	31.54	31.70	31.45	31.70
4564	NYSE	SHG	Tue, Nov 23, 2021	31.50	31.50	31.28	31.39
4563	NYSE	SHG	Mon, Nov 22, 2021	31.43	31.64	31.38	31.47
4562	NYSE	SHG	Fri, Nov 19, 2021	31.12	31.32	30.94	31.11
4561	NYSE	SHG	Thu, Nov 18, 2021	31.21	31.33	30.94	31.18
4560	NYSE	SHG	Wed, Nov 17, 2021	31.57	31.58	31.36	31.45
4559	NYSE	SHG	Tue, Nov 16, 2021	32.11	32.23	31.95	32.19
4558	NYSE	SHG	Mon, Nov 15, 2021	31.94	31.99	31.72	31.76
4557	NYSE	SHG	Fri, Nov 12, 2021	31.69	31.79	31.65	31.74
4556	NYSE	SHG	Thu, Nov 11, 2021	31.65	31.81	31.46	31.46
4555	NYSE	SHG	Wed, Nov 10, 2021	31.69	31.85	31.63	31.74
4554	NYSE	SHG	Tue, Nov 9, 2021	31.73	31.85	31.46	31.61
4553	NYSE	SHG	Mon, Nov 8, 2021	31.73	31.88	31.67	31.77
4552	NYSE	SHG	Fri, Nov 5, 2021	31.66	31.83	31.47	31.54
4551	NYSE	SHG	Thu, Nov 4, 2021	31.90	31.97	31.52	31.69
4550	NYSE	SHG	Wed, Nov 3, 2021	32.07	32.07	31.63	31.99
4549	NYSE	SHG	Tue, Nov 2, 2021	32.56	32.56	32.28	32.35
4548	NYSE	SHG	Mon, Nov 1, 2021	32.38	32.71	32.38	32.68
4547	NYSE	SHG	Fri, Oct 29, 2021	32.62	32.62	32.16	32.32
4546	NYSE	SHG	Thu, Oct 28, 2021	33.15	33.17	33.01	33.05
4545	NYSE	SHG	Wed, Oct 27, 2021	33.99	33.99	33.44	33.46
4544	NYSE	SHG	Tue, Oct 26, 2021	34.81	34.87	34.58	34.67
4543	NYSE	SHG	Mon, Oct 25, 2021	34.58	34.65	34.49	34.64
4542	NYSE	SHG	Fri, Oct 22, 2021	34.09	34.37	33.91	34.06
4541	NYSE	SHG	Thu, Oct 21, 2021	34.10	34.24	34.05	34.15
4540	NYSE	SHG	Wed, Oct 20, 2021	33.98	34.27	33.95	34.09
4539	NYSE	SHG	Tue, Oct 19, 2021	33.38	33.71	33.38	33.65
4538	NYSE	SHG	Mon, Oct 18, 2021	33.14	33.43	33.14	33.27
4537	NYSE	SHG	Fri, Oct 15, 2021	32.93	33.29	32.93	33.22
4536	NYSE	SHG	Thu, Oct 14, 2021	32.82	32.91	32.62	32.91
4535	NYSE	SHG	Wed, Oct 13, 2021	32.50	32.69	32.20	32.68
4534	NYSE	SHG	Tue, Oct 12, 2021	32.38	32.40	32.21	32.24
4533	NYSE	SHG	Mon, Oct 11, 2021	32.87	33.03	32.61	32.66
4532	NYSE	SHG	Fri, Oct 8, 2021	32.85	33.04	32.77	32.82
4531	NYSE	SHG	Thu, Oct 7, 2021	33.50	33.78	33.47	33.47
4530	NYSE	SHG	Wed, Oct 6, 2021	32.87	33.15	32.51	33.15
4529	NYSE	SHG	Tue, Oct 5, 2021	33.39	33.60	33.10	33.52
4528	NYSE	SHG	Mon, Oct 4, 2021	33.74	33.78	33.31	33.63
4527	NYSE	SHG	Fri, Oct 1, 2021	33.63	33.93	33.51	33.77
4526	NYSE	SHG	Thu, Sep 30, 2021	33.95	34.09	33.59	33.67
4525	NYSE	SHG	Wed, Sep 29, 2021	33.69	33.80	33.49	33.52
4524	NYSE	SHG	Tue, Sep 28, 2021	33.56	34.12	33.56	33.77
4523	NYSE	SHG	Mon, Sep 27, 2021	33.62	33.76	33.38	33.67
4522	NYSE	SHG	Fri, Sep 24, 2021	33.32	33.47	33.23	33.29
4521	NYSE	SHG	Thu, Sep 23, 2021	32.74	34.06	32.74	33.14
4520	NYSE	SHG	Wed, Sep 22, 2021	31.92	32.36	31.92	32.17
4519	NYSE	SHG	Tue, Sep 21, 2021	32.06	32.06	31.63	31.66
4518	NYSE	SHG	Mon, Sep 20, 2021	31.92	31.97	31.41	31.76
4517	NYSE	SHG	Fri, Sep 17, 2021	32.73	32.85	32.25	32.28
4516	NYSE	SHG	Thu, Sep 16, 2021	33.10	33.10	32.71	32.86
4515	NYSE	SHG	Wed, Sep 15, 2021	33.26	33.42	33.09	33.36
4514	NYSE	SHG	Tue, Sep 14, 2021	33.38	33.47	33.05	33.13
4513	NYSE	SHG	Mon, Sep 13, 2021	32.56	32.96	32.56	32.94
4512	NYSE	SHG	Fri, Sep 10, 2021	32.85	32.93	32.37	32.40
4511	NYSE	SHG	Thu, Sep 9, 2021	33.02	33.31	33.01	33.12
4510	NYSE	SHG	Wed, Sep 8, 2021	33.09	33.15	32.86	32.95
4509	NYSE	SHG	Tue, Sep 7, 2021	33.00	33.04	32.72	32.98
4508	NYSE	SHG	Fri, Sep 3, 2021	33.43	33.51	33.27	33.46
4507	NYSE	SHG	Thu, Sep 2, 2021	33.51	33.59	33.35	33.36
4506	NYSE	SHG	Wed, Sep 1, 2021	33.62	33.88	33.59	33.63
4505	NYSE	SHG	Tue, Aug 31, 2021	33.43	33.54	33.22	33.25
4504	NYSE	SHG	Mon, Aug 30, 2021	33.13	33.15	32.68	32.70
4503	NYSE	SHG	Fri, Aug 27, 2021	33.37	34.01	33.37	34.01
4502	NYSE	SHG	Thu, Aug 26, 2021	33.56	33.64	33.21	33.31
4501	NYSE	SHG	Wed, Aug 25, 2021	33.46	33.58	33.41	33.47
4500	NYSE	SHG	Tue, Aug 24, 2021	33.15	33.39	33.03	33.25
4499	NYSE	SHG	Mon, Aug 23, 2021	32.28	32.60	32.23	32.55
4498	NYSE	SHG	Fri, Aug 20, 2021	31.61	32.36	31.39	32.05
4497	NYSE	SHG	Thu, Aug 19, 2021	32.00	32.27	31.69	32.27
4496	NYSE	SHG	Wed, Aug 18, 2021	33.22	33.42	33.05	33.05
4495	NYSE	SHG	Tue, Aug 17, 2021	33.07	33.09	32.69	32.91
4494	NYSE	SHG	Mon, Aug 16, 2021	33.48	33.62	33.27	33.54
4493	NYSE	SHG	Fri, Aug 13, 2021	33.60	33.72	33.32	33.72
4492	NYSE	SHG	Thu, Aug 12, 2021	33.97	34.06	33.68	34.06
4491	NYSE	SHG	Wed, Aug 11, 2021	34.09	34.15	33.92	34.13
4490	NYSE	SHG	Tue, Aug 10, 2021	33.94	34.04	33.75	33.91
4489	NYSE	SHG	Mon, Aug 9, 2021	34.10	34.24	34.00	34.10
4488	NYSE	SHG	Fri, Aug 6, 2021	33.98	34.05	33.77	33.97
4487	NYSE	SHG	Thu, Aug 5, 2021	34.03	34.10	33.84	34.00
4486	NYSE	SHG	Wed, Aug 4, 2021	33.93	34.12	33.93	33.99
4485	NYSE	SHG	Tue, Aug 3, 2021	33.53	33.90	33.36	33.85
4484	NYSE	SHG	Mon, Aug 2, 2021	33.41	33.60	33.21	33.26
4483	NYSE	SHG	Fri, Jul 30, 2021	34.16	34.16	33.60	33.71
4482	NYSE	SHG	Thu, Jul 29, 2021	34.70	34.85	34.70	34.80
4481	NYSE	SHG	Wed, Jul 28, 2021	34.19	34.33	33.95	34.29
4480	NYSE	SHG	Tue, Jul 27, 2021	33.13	33.28	32.94	33.17
4479	NYSE	SHG	Mon, Jul 26, 2021	32.83	33.13	32.83	33.08
4478	NYSE	SHG	Fri, Jul 23, 2021	33.14	33.38	33.00	33.11
4477	NYSE	SHG	Thu, Jul 22, 2021	33.49	33.66	33.20	33.20
4476	NYSE	SHG	Wed, Jul 21, 2021	32.75	33.18	32.50	33.09
4475	NYSE	SHG	Tue, Jul 20, 2021	32.55	33.18	32.39	33.09
4474	NYSE	SHG	Mon, Jul 19, 2021	33.00	33.00	32.49	32.59
4473	NYSE	SHG	Fri, Jul 16, 2021	34.06	34.06	33.55	33.66
4472	NYSE	SHG	Thu, Jul 15, 2021	33.84	34.07	33.84	33.99
4471	NYSE	SHG	Wed, Jul 14, 2021	33.87	34.02	33.53	33.75
4470	NYSE	SHG	Tue, Jul 13, 2021	34.45	34.45	34.20	34.26
4469	NYSE	SHG	Mon, Jul 12, 2021	34.13	34.43	33.95	34.38
4468	NYSE	SHG	Fri, Jul 9, 2021	33.53	33.89	33.33	33.84
4467	NYSE	SHG	Thu, Jul 8, 2021	33.70	33.79	33.20	33.45
4466	NYSE	SHG	Wed, Jul 7, 2021	34.58	34.67	34.05	34.24
4465	NYSE	SHG	Tue, Jul 6, 2021	35.40	35.40	34.88	34.95
4464	NYSE	SHG	Fri, Jul 2, 2021	35.82	35.82	35.44	35.62
4463	NYSE	SHG	Thu, Jul 1, 2021	35.70	35.70	35.45	35.67
4462	NYSE	SHG	Wed, Jun 30, 2021	36.01	36.03	35.84	35.85
4461	NYSE	SHG	Tue, Jun 29, 2021	36.49	36.49	36.11	36.18
4460	NYSE	SHG	Mon, Jun 28, 2021	36.99	36.99	36.55	36.75
4459	NYSE	SHG	Fri, Jun 25, 2021	36.88	37.20	36.80	36.94
4458	NYSE	SHG	Thu, Jun 24, 2021	36.05	36.46	36.00	36.46
4457	NYSE	SHG	Wed, Jun 23, 2021	35.75	35.75	35.48	35.64
4456	NYSE	SHG	Tue, Jun 22, 2021	36.11	36.11	35.80	36.02
4455	NYSE	SHG	Mon, Jun 21, 2021	35.34	35.96	35.30	35.90
4454	NYSE	SHG	Fri, Jun 18, 2021	36.09	36.10	35.75	35.93
4453	NYSE	SHG	Thu, Jun 17, 2021	37.05	37.07	36.34	36.55
4452	NYSE	SHG	Wed, Jun 16, 2021	37.57	37.79	37.21	37.22
4451	NYSE	SHG	Tue, Jun 15, 2021	37.17	37.20	36.87	37.00
4450	NYSE	SHG	Mon, Jun 14, 2021	37.21	37.21	36.75	37.03
4449	NYSE	SHG	Fri, Jun 11, 2021	38.23	38.23	37.88	38.02
4448	NYSE	SHG	Thu, Jun 10, 2021	38.25	38.25	38.07	38.17
4447	NYSE	SHG	Wed, Jun 9, 2021	38.14	38.14	37.75	37.88
4446	NYSE	SHG	Tue, Jun 8, 2021	38.45	38.54	38.23	38.38
4445	NYSE	SHG	Mon, Jun 7, 2021	38.70	38.75	38.58	38.70
4444	NYSE	SHG	Fri, Jun 4, 2021	38.50	38.55	38.15	38.43
4443	NYSE	SHG	Thu, Jun 3, 2021	38.23	38.41	38.12	38.41
4442	NYSE	SHG	Wed, Jun 2, 2021	39.00	39.07	38.65	38.81
4441	NYSE	SHG	Tue, Jun 1, 2021	38.92	39.17	38.88	39.07
4440	NYSE	SHG	Fri, May 28, 2021	37.99	38.30	37.83	38.14
4439	NYSE	SHG	Thu, May 27, 2021	37.31	37.53	37.18	37.53
4438	NYSE	SHG	Wed, May 26, 2021	37.15	37.55	37.10	37.41
4437	NYSE	SHG	Tue, May 25, 2021	36.98	37.35	36.80	36.82
4436	NYSE	SHG	Mon, May 24, 2021	36.30	36.82	36.30	36.63
4435	NYSE	SHG	Fri, May 21, 2021	36.00	36.06	35.69	35.93
4434	NYSE	SHG	Thu, May 20, 2021	36.41	36.76	36.18	36.42
4433	NYSE	SHG	Wed, May 19, 2021	36.24	36.62	36.11	36.62
4432	NYSE	SHG	Tue, May 18, 2021	36.50	36.81	36.50	36.57
4431	NYSE	SHG	Mon, May 17, 2021	36.24	36.47	35.99	36.42
4430	NYSE	SHG	Fri, May 14, 2021	36.83	37.02	36.60	36.97
4429	NYSE	SHG	Thu, May 13, 2021	36.35	37.35	36.35	37.23
4428	NYSE	SHG	Wed, May 12, 2021	36.66	36.66	35.65	35.65
4427	NYSE	SHG	Tue, May 11, 2021	37.61	37.88	37.40	37.61
4426	NYSE	SHG	Mon, May 10, 2021	38.30	38.54	37.93	37.98
4425	NYSE	SHG	Fri, May 7, 2021	36.93	37.49	36.93	37.40
4424	NYSE	SHG	Thu, May 6, 2021	36.31	36.83	36.21	36.78
4423	NYSE	SHG	Wed, May 5, 2021	34.90	35.05	34.75	35.02
4422	NYSE	SHG	Tue, May 4, 2021	35.05	35.05	34.61	34.74
4421	NYSE	SHG	Mon, May 3, 2021	35.04	35.40	34.78	35.34
4420	NYSE	SHG	Fri, Apr 30, 2021	35.75	36.09	35.61	35.74
4419	NYSE	SHG	Thu, Apr 29, 2021	35.82	35.82	35.42	35.73
4418	NYSE	SHG	Wed, Apr 28, 2021	35.49	35.87	35.49	35.76
4417	NYSE	SHG	Tue, Apr 27, 2021	35.00	35.39	35.00	35.19
4416	NYSE	SHG	Mon, Apr 26, 2021	34.45	34.74	34.38	34.65
4415	NYSE	SHG	Fri, Apr 23, 2021	33.32	34.20	33.32	33.95
4414	NYSE	SHG	Thu, Apr 22, 2021	33.09	33.36	32.83	33.00
4413	NYSE	SHG	Wed, Apr 21, 2021	32.79	33.18	32.71	33.17
4412	NYSE	SHG	Tue, Apr 20, 2021	33.57	33.57	33.10	33.20
4411	NYSE	SHG	Mon, Apr 19, 2021	33.12	33.19	32.91	33.04
4410	NYSE	SHG	Fri, Apr 16, 2021	33.38	33.38	32.93	33.36
4409	NYSE	SHG	Thu, Apr 15, 2021	33.50	33.52	33.33	33.41
4408	NYSE	SHG	Wed, Apr 14, 2021	33.09	33.44	33.09	33.23
4407	NYSE	SHG	Tue, Apr 13, 2021	33.03	33.37	32.92	33.12
4406	NYSE	SHG	Mon, Apr 12, 2021	33.14	33.37	33.09	33.31
4405	NYSE	SHG	Fri, Apr 9, 2021	33.49	33.49	32.92	33.08
4404	NYSE	SHG	Thu, Apr 8, 2021	33.58	33.74	33.26	33.31
4403	NYSE	SHG	Wed, Apr 7, 2021	33.67	33.78	33.50	33.78
4402	NYSE	SHG	Tue, Apr 6, 2021	33.20	33.44	33.04	33.42
4401	NYSE	SHG	Mon, Apr 5, 2021	33.03	33.25	32.84	33.12
4400	NYSE	SHG	Thu, Apr 1, 2021	33.34	33.34	32.60	32.94
4399	NYSE	SHG	Wed, Mar 31, 2021	33.17	33.78	33.09	33.54
4398	NYSE	SHG	Tue, Mar 30, 2021	32.85	32.87	32.36	32.73
4397	NYSE	SHG	Mon, Mar 29, 2021	32.34	32.86	32.22	32.69
4396	NYSE	SHG	Fri, Mar 26, 2021	32.39	32.45	32.08	32.29
4395	NYSE	SHG	Thu, Mar 25, 2021	31.34	31.87	31.27	31.73
4394	NYSE	SHG	Wed, Mar 24, 2021	31.24	31.38	31.02	31.11
4393	NYSE	SHG	Tue, Mar 23, 2021	31.59	31.91	31.39	31.42
4392	NYSE	SHG	Mon, Mar 22, 2021	31.47	31.86	31.47	31.69
4391	NYSE	SHG	Fri, Mar 19, 2021	31.19	31.31	30.95	31.10
4390	NYSE	SHG	Thu, Mar 18, 2021	31.52	31.74	31.10	31.17
4389	NYSE	SHG	Wed, Mar 17, 2021	31.27	31.73	31.25	31.59
4388	NYSE	SHG	Tue, Mar 16, 2021	31.39	31.39	30.75	31.03
4387	NYSE	SHG	Mon, Mar 15, 2021	31.10	31.33	30.78	31.28
4386	NYSE	SHG	Fri, Mar 12, 2021	30.88	30.90	30.39	30.84
4385	NYSE	SHG	Thu, Mar 11, 2021	31.59	31.59	31.15	31.28
4384	NYSE	SHG	Wed, Mar 10, 2021	31.56	31.76	31.12	31.58
4383	NYSE	SHG	Tue, Mar 9, 2021	31.61	32.28	31.46	32.02
4382	NYSE	SHG	Mon, Mar 8, 2021	31.19	31.63	31.09	31.34
4381	NYSE	SHG	Fri, Mar 5, 2021	30.45	30.75	30.23	30.68
4380	NYSE	SHG	Thu, Mar 4, 2021	30.25	30.77	29.77	29.93
4379	NYSE	SHG	Wed, Mar 3, 2021	29.79	30.10	29.78	29.96
4378	NYSE	SHG	Tue, Mar 2, 2021	29.56	29.82	29.32	29.57
4377	NYSE	SHG	Mon, Mar 1, 2021	29.53	29.73	29.21	29.62
4376	NYSE	SHG	Fri, Feb 26, 2021	29.70	30.10	28.97	28.97
4375	NYSE	SHG	Thu, Feb 25, 2021	30.53	30.66	29.90	30.12
4374	NYSE	SHG	Wed, Feb 24, 2021	29.96	30.24	29.83	30.18
4373	NYSE	SHG	Tue, Feb 23, 2021	29.21	29.72	29.10	29.69
4372	NYSE	SHG	Mon, Feb 22, 2021	29.07	29.38	29.02	29.27
4371	NYSE	SHG	Fri, Feb 19, 2021	29.52	29.68	29.41	29.60
4370	NYSE	SHG	Thu, Feb 18, 2021	29.12	29.24	28.80	29.04
4369	NYSE	SHG	Wed, Feb 17, 2021	29.34	29.78	29.34	29.76
4368	NYSE	SHG	Tue, Feb 16, 2021	29.84	29.98	29.47	29.58
4367	NYSE	SHG	Fri, Feb 12, 2021	29.67	29.85	29.52	29.75
4366	NYSE	SHG	Thu, Feb 11, 2021	29.59	29.59	29.24	29.56
4365	NYSE	SHG	Wed, Feb 10, 2021	29.68	29.80	29.30	29.48
4364	NYSE	SHG	Tue, Feb 9, 2021	29.12	29.33	28.99	29.31
4363	NYSE	SHG	Mon, Feb 8, 2021	29.21	29.47	29.17	29.30
4362	NYSE	SHG	Fri, Feb 5, 2021	28.29	28.50	28.01	28.50
4361	NYSE	SHG	Thu, Feb 4, 2021	28.06	28.20	27.74	28.06
4360	NYSE	SHG	Wed, Feb 3, 2021	28.61	28.65	28.37	28.42
4359	NYSE	SHG	Tue, Feb 2, 2021	28.92	28.92	28.63	28.82
4358	NYSE	SHG	Mon, Feb 1, 2021	28.24	28.62	28.21	28.53
4357	NYSE	SHG	Fri, Jan 29, 2021	27.80	28.08	27.51	27.67
4356	NYSE	SHG	Thu, Jan 28, 2021	29.17	29.56	29.17	29.38
4355	NYSE	SHG	Wed, Jan 27, 2021	29.36	29.36	28.78	28.90
4354	NYSE	SHG	Tue, Jan 26, 2021	29.62	29.66	29.35	29.60
4353	NYSE	SHG	Mon, Jan 25, 2021	29.79	29.92	29.61	29.86
4352	NYSE	SHG	Fri, Jan 22, 2021	30.00	30.00	29.71	29.79
4351	NYSE	SHG	Thu, Jan 21, 2021	30.60	30.60	30.31	30.41
4350	NYSE	SHG	Wed, Jan 20, 2021	30.26	30.61	30.08	30.58
4349	NYSE	SHG	Tue, Jan 19, 2021	30.35	30.35	29.96	30.27
4348	NYSE	SHG	Fri, Jan 15, 2021	30.67	30.67	30.16	30.32
4347	NYSE	SHG	Thu, Jan 14, 2021	31.31	31.65	31.14	31.43
4346	NYSE	SHG	Wed, Jan 13, 2021	31.05	31.38	30.92	31.38
4345	NYSE	SHG	Tue, Jan 12, 2021	30.23	30.60	30.08	30.60
4344	NYSE	SHG	Mon, Jan 11, 2021	30.12	30.37	29.98	30.33
4343	NYSE	SHG	Fri, Jan 8, 2021	31.00	31.07	30.48	31.07
4342	NYSE	SHG	Thu, Jan 7, 2021	31.06	31.27	30.82	31.04
4341	NYSE	SHG	Wed, Jan 6, 2021	29.86	30.66	29.75	30.32
4340	NYSE	SHG	Tue, Jan 5, 2021	29.53	29.81	29.46	29.58
4339	NYSE	SHG	Mon, Jan 4, 2021	29.43	29.55	29.03	29.26
4338	NYSE	SHG	Thu, Dec 31, 2020	29.70	29.76	29.42	29.76
4337	NYSE	SHG	Wed, Dec 30, 2020	29.85	29.85	29.38	29.53
4336	NYSE	SHG	Tue, Dec 29, 2020	30.60	30.93	30.58	30.60
4335	NYSE	SHG	Mon, Dec 28, 2020	30.67	30.84	30.44	30.52
4334	NYSE	SHG	Thu, Dec 24, 2020	30.21	30.35	30.09	30.35
4333	NYSE	SHG	Wed, Dec 23, 2020	29.83	30.19	29.70	30.07
4332	NYSE	SHG	Tue, Dec 22, 2020	30.27	30.27	29.72	29.74
4331	NYSE	SHG	Mon, Dec 21, 2020	30.19	30.43	29.93	30.28
4330	NYSE	SHG	Fri, Dec 18, 2020	30.52	30.63	30.25	30.39
4329	NYSE	SHG	Thu, Dec 17, 2020	30.72	30.83	30.54	30.75
4328	NYSE	SHG	Wed, Dec 16, 2020	31.07	31.26	30.95	31.13
4327	NYSE	SHG	Tue, Dec 15, 2020	30.74	31.38	30.68	31.34
4326	NYSE	SHG	Mon, Dec 14, 2020	31.24	31.32	30.86	30.94
4325	NYSE	SHG	Fri, Dec 11, 2020	31.74	31.84	31.40	31.45
4324	NYSE	SHG	Thu, Dec 10, 2020	31.25	31.77	31.25	31.74
4323	NYSE	SHG	Wed, Dec 9, 2020	31.35	31.56	31.09	31.29
4322	NYSE	SHG	Tue, Dec 8, 2020	31.12	31.12	30.97	31.04
4321	NYSE	SHG	Mon, Dec 7, 2020	31.48	31.52	31.25	31.34
4320	NYSE	SHG	Fri, Dec 4, 2020	31.67	32.11	31.67	31.96
4319	NYSE	SHG	Thu, Dec 3, 2020	31.34	31.49	31.13	31.15
4318	NYSE	SHG	Wed, Dec 2, 2020	30.96	31.36	30.96	31.23
4317	NYSE	SHG	Tue, Dec 1, 2020	30.34	30.73	30.12	30.52
4316	NYSE	SHG	Mon, Nov 30, 2020	29.91	30.38	29.63	29.80
4315	NYSE	SHG	Fri, Nov 27, 2020	30.97	31.18	30.89	31.14
4314	NYSE	SHG	Wed, Nov 25, 2020	31.34	31.42	31.12	31.24
4313	NYSE	SHG	Tue, Nov 24, 2020	31.02	31.16	30.57	31.10
4312	NYSE	SHG	Mon, Nov 23, 2020	30.62	30.74	30.43	30.56
4311	NYSE	SHG	Fri, Nov 20, 2020	30.14	30.33	29.89	30.20
4310	NYSE	SHG	Thu, Nov 19, 2020	29.80	30.12	29.75	30.04
4309	NYSE	SHG	Wed, Nov 18, 2020	30.52	30.63	30.31	30.38
4308	NYSE	SHG	Tue, Nov 17, 2020	30.13	30.45	30.02	30.25
4307	NYSE	SHG	Mon, Nov 16, 2020	30.13	30.42	30.09	30.29
4306	NYSE	SHG	Fri, Nov 13, 2020	29.27	29.68	29.27	29.64
4305	NYSE	SHG	Thu, Nov 12, 2020	29.68	29.76	29.21	29.22
4304	NYSE	SHG	Wed, Nov 11, 2020	30.17	30.60	29.98	30.38
4303	NYSE	SHG	Tue, Nov 10, 2020	29.34	29.75	29.29	29.61
4302	NYSE	SHG	Mon, Nov 9, 2020	29.10	29.68	29.10	29.39
4301	NYSE	SHG	Fri, Nov 6, 2020	28.34	28.40	28.18	28.33
4300	NYSE	SHG	Thu, Nov 5, 2020	28.04	28.50	27.74	28.38
4299	NYSE	SHG	Wed, Nov 4, 2020	27.58	27.91	27.30	27.72
4298	NYSE	SHG	Tue, Nov 3, 2020	28.24	28.59	28.24	28.57
4297	NYSE	SHG	Mon, Nov 2, 2020	27.40	28.00	27.21	27.99
4296	NYSE	SHG	Fri, Oct 30, 2020	27.06	27.31	26.72	26.91
4295	NYSE	SHG	Thu, Oct 29, 2020	27.43	27.57	27.24	27.57
4294	NYSE	SHG	Wed, Oct 28, 2020	27.18	27.29	26.91	27.04
4293	NYSE	SHG	Tue, Oct 27, 2020	26.71	26.71	26.16	26.36
4292	NYSE	SHG	Mon, Oct 26, 2020	27.09	27.20	26.69	26.87
4291	NYSE	SHG	Fri, Oct 23, 2020	27.65	27.86	27.10	27.40
4290	NYSE	SHG	Thu, Oct 22, 2020	26.49	26.53	26.30	26.45
4289	NYSE	SHG	Wed, Oct 21, 2020	25.62	25.83	25.54	25.73
4288	NYSE	SHG	Tue, Oct 20, 2020	25.28	25.55	25.25	25.43
4287	NYSE	SHG	Mon, Oct 19, 2020	25.20	25.40	25.02	25.06
4286	NYSE	SHG	Fri, Oct 16, 2020	24.49	24.64	24.30	24.57
4285	NYSE	SHG	Thu, Oct 15, 2020	24.24	24.44	24.14	24.40
4284	NYSE	SHG	Wed, Oct 14, 2020	24.24	24.38	24.11	24.23
4283	NYSE	SHG	Tue, Oct 13, 2020	24.58	24.58	24.27	24.40
4282	NYSE	SHG	Mon, Oct 12, 2020	24.67	24.88	24.58	24.77
4281	NYSE	SHG	Fri, Oct 9, 2020	24.62	24.66	24.50	24.57
4280	NYSE	SHG	Thu, Oct 8, 2020	24.50	24.57	24.35	24.46
4279	NYSE	SHG	Wed, Oct 7, 2020	24.36	24.65	24.36	24.57
4278	NYSE	SHG	Tue, Oct 6, 2020	24.34	24.41	23.83	23.92
4277	NYSE	SHG	Mon, Oct 5, 2020	24.35	24.54	24.22	24.46
4276	NYSE	SHG	Fri, Oct 2, 2020	22.88	23.39	22.88	23.20
4275	NYSE	SHG	Thu, Oct 1, 2020	23.12	23.44	23.09	23.24
4274	NYSE	SHG	Wed, Sep 30, 2020	22.96	23.30	22.81	22.97
4273	NYSE	SHG	Tue, Sep 29, 2020	23.45	23.45	22.93	22.98
4272	NYSE	SHG	Mon, Sep 28, 2020	23.47	23.70	23.47	23.51
4271	NYSE	SHG	Fri, Sep 25, 2020	22.98	23.29	22.85	23.29
4270	NYSE	SHG	Thu, Sep 24, 2020	22.92	23.22	22.75	23.08
4269	NYSE	SHG	Wed, Sep 23, 2020	23.70	23.83	22.99	23.04
4268	NYSE	SHG	Tue, Sep 22, 2020	23.53	23.78	23.34	23.59
4267	NYSE	SHG	Mon, Sep 21, 2020	23.61	23.69	23.35	23.64
4266	NYSE	SHG	Fri, Sep 18, 2020	24.21	24.27	23.72	23.86
4265	NYSE	SHG	Thu, Sep 17, 2020	24.07	24.38	24.05	24.18
4264	NYSE	SHG	Wed, Sep 16, 2020	24.19	24.36	24.13	24.24
4263	NYSE	SHG	Tue, Sep 15, 2020	24.37	24.37	23.87	23.89
4262	NYSE	SHG	Mon, Sep 14, 2020	24.12	24.53	24.12	24.16
4261	NYSE	SHG	Fri, Sep 11, 2020	23.89	23.92	23.62	23.81
4260	NYSE	SHG	Thu, Sep 10, 2020	24.02	24.16	23.04	23.59
4259	NYSE	SHG	Wed, Sep 9, 2020	24.19	24.27	23.94	24.04
4258	NYSE	SHG	Tue, Sep 8, 2020	25.01	25.09	24.16	24.25
4257	NYSE	SHG	Fri, Sep 4, 2020	25.03	25.30	24.45	25.09
4256	NYSE	SHG	Thu, Sep 3, 2020	25.32	25.49	24.82	24.92
4255	NYSE	SHG	Wed, Sep 2, 2020	25.23	25.58	25.11	25.58
4254	NYSE	SHG	Tue, Sep 1, 2020	25.22	25.28	24.87	25.25
4253	NYSE	SHG	Mon, Aug 31, 2020	25.38	25.38	24.70	24.92
4252	NYSE	SHG	Fri, Aug 28, 2020	25.67	25.94	25.51	25.93
4251	NYSE	SHG	Thu, Aug 27, 2020	25.53	25.62	25.13	25.45
4250	NYSE	SHG	Wed, Aug 26, 2020	26.12	26.12	25.83	25.92
4249	NYSE	SHG	Tue, Aug 25, 2020	26.31	26.61	26.22	26.52
4248	NYSE	SHG	Mon, Aug 24, 2020	25.95	26.12	25.92	25.93
4247	NYSE	SHG	Fri, Aug 21, 2020	25.87	26.11	25.68	25.73
4246	NYSE	SHG	Thu, Aug 20, 2020	25.62	25.91	25.16	25.75
4245	NYSE	SHG	Wed, Aug 19, 2020	26.73	26.97	26.42	26.47
4244	NYSE	SHG	Tue, Aug 18, 2020	27.25	27.25	26.62	26.83
4243	NYSE	SHG	Mon, Aug 17, 2020	27.88	28.19	27.79	27.93
4242	NYSE	SHG	Fri, Aug 14, 2020	27.29	27.93	27.29	27.84
4241	NYSE	SHG	Thu, Aug 13, 2020	28.57	28.67	28.32	28.41
4240	NYSE	SHG	Wed, Aug 12, 2020	28.67	28.99	28.57	28.86
4239	NYSE	SHG	Tue, Aug 11, 2020	27.70	28.27	27.70	28.02
4238	NYSE	SHG	Mon, Aug 10, 2020	25.95	26.76	25.95	26.60
4237	NYSE	SHG	Fri, Aug 7, 2020	25.47	25.59	25.23	25.55
4236	NYSE	SHG	Thu, Aug 6, 2020	25.76	25.93	25.61	25.86
4235	NYSE	SHG	Wed, Aug 5, 2020	25.40	25.65	25.40	25.57
4234	NYSE	SHG	Tue, Aug 4, 2020	25.19	25.55	25.19	25.39
4233	NYSE	SHG	Mon, Aug 3, 2020	24.96	25.27	24.85	25.17
4232	NYSE	SHG	Fri, Jul 31, 2020	25.28	25.45	24.76	24.83
4231	NYSE	SHG	Thu, Jul 30, 2020	25.39	25.73	25.09	25.72
4230	NYSE	SHG	Wed, Jul 29, 2020	25.90	26.03	25.73	25.93
4229	NYSE	SHG	Tue, Jul 28, 2020	25.45	25.60	25.34	25.38
4228	NYSE	SHG	Mon, Jul 27, 2020	25.41	25.77	25.24	25.25
4227	NYSE	SHG	Fri, Jul 24, 2020	25.39	25.58	24.54	24.86
4226	NYSE	SHG	Thu, Jul 23, 2020	25.87	25.87	24.87	25.22
4225	NYSE	SHG	Wed, Jul 22, 2020	25.75	26.14	25.61	26.04
4224	NYSE	SHG	Tue, Jul 21, 2020	25.39	25.75	25.34	25.64
4223	NYSE	SHG	Mon, Jul 20, 2020	25.20	25.47	25.18	25.31
4222	NYSE	SHG	Fri, Jul 17, 2020	24.94	24.94	24.65	24.68
4221	NYSE	SHG	Thu, Jul 16, 2020	24.84	25.14	24.76	25.05
4220	NYSE	SHG	Wed, Jul 15, 2020	24.87	24.95	24.71	24.94
4219	NYSE	SHG	Tue, Jul 14, 2020	24.57	24.67	24.29	24.67
4218	NYSE	SHG	Mon, Jul 13, 2020	24.67	25.29	24.63	24.84
4217	NYSE	SHG	Fri, Jul 10, 2020	24.35	24.46	24.11	24.44
4216	NYSE	SHG	Thu, Jul 9, 2020	25.25	25.26	24.53	24.72
4215	NYSE	SHG	Wed, Jul 8, 2020	24.97	25.53	24.97	25.42
4214	NYSE	SHG	Tue, Jul 7, 2020	25.19	25.19	24.93	25.00
4213	NYSE	SHG	Mon, Jul 6, 2020	25.69	25.89	25.35	25.61
4212	NYSE	SHG	Thu, Jul 2, 2020	25.02	25.39	25.02	25.23
4211	NYSE	SHG	Wed, Jul 1, 2020	24.77	25.02	24.68	24.84
4210	NYSE	SHG	Tue, Jun 30, 2020	23.94	24.10	23.62	24.06
4209	NYSE	SHG	Mon, Jun 29, 2020	24.20	24.33	24.04	24.18
4208	NYSE	SHG	Fri, Jun 26, 2020	24.42	24.58	24.24	24.28
4207	NYSE	SHG	Thu, Jun 25, 2020	24.31	24.45	24.15	24.45
4206	NYSE	SHG	Wed, Jun 24, 2020	24.92	24.94	24.35	24.52
4205	NYSE	SHG	Tue, Jun 23, 2020	24.75	25.06	24.67	24.72
4204	NYSE	SHG	Mon, Jun 22, 2020	24.90	25.21	24.80	24.83
4203	NYSE	SHG	Fri, Jun 19, 2020	25.58	25.62	24.94	24.94
4202	NYSE	SHG	Thu, Jun 18, 2020	25.59	25.70	25.45	25.56
4201	NYSE	SHG	Wed, Jun 17, 2020	25.93	25.93	25.36	25.51
4200	NYSE	SHG	Tue, Jun 16, 2020	26.19	26.56	25.94	26.05
4199	NYSE	SHG	Mon, Jun 15, 2020	24.81	24.84	23.85	24.78
4198	NYSE	SHG	Fri, Jun 12, 2020	25.90	25.96	25.25	25.81
4197	NYSE	SHG	Thu, Jun 11, 2020	27.00	27.00	25.19	25.40
4196	NYSE	SHG	Wed, Jun 10, 2020	28.11	28.11	27.45	27.54
4195	NYSE	SHG	Tue, Jun 9, 2020	28.38	28.60	28.03	28.35
4194	NYSE	SHG	Mon, Jun 8, 2020	29.43	29.43	28.45	28.92
4193	NYSE	SHG	Fri, Jun 5, 2020	29.13	29.76	29.13	29.49
4192	NYSE	SHG	Thu, Jun 4, 2020	28.46	28.50	27.90	28.14
4191	NYSE	SHG	Wed, Jun 3, 2020	28.36	29.44	28.36	29.38
4190	NYSE	SHG	Tue, Jun 2, 2020	25.90	26.34	25.90	26.24
4189	NYSE	SHG	Mon, Jun 1, 2020	24.83	25.39	24.65	25.22
4188	NYSE	SHG	Fri, May 29, 2020	24.49	24.60	24.08	24.50
4187	NYSE	SHG	Thu, May 28, 2020	24.57	24.95	24.35	24.45
4186	NYSE	SHG	Wed, May 27, 2020	24.90	24.90	23.83	24.30
4185	NYSE	SHG	Tue, May 26, 2020	23.93	24.61	23.93	24.30
4184	NYSE	SHG	Fri, May 22, 2020	23.58	23.58	22.80	23.08
4183	NYSE	SHG	Thu, May 21, 2020	24.31	24.31	23.67	23.71
4182	NYSE	SHG	Wed, May 20, 2020	24.37	24.73	24.28	24.59
4181	NYSE	SHG	Tue, May 19, 2020	24.56	24.67	24.23	24.29
4180	NYSE	SHG	Mon, May 18, 2020	24.16	24.37	23.80	24.33
4179	NYSE	SHG	Fri, May 15, 2020	23.77	23.77	23.19	23.46
4178	NYSE	SHG	Thu, May 14, 2020	23.30	23.70	22.90	23.69
4177	NYSE	SHG	Wed, May 13, 2020	23.90	23.95	23.34	23.65
4176	NYSE	SHG	Tue, May 12, 2020	23.82	23.84	23.25	23.30
4175	NYSE	SHG	Mon, May 11, 2020	23.87	24.03	23.71	23.88
4174	NYSE	SHG	Fri, May 8, 2020	24.82	24.82	24.56	24.59
4173	NYSE	SHG	Thu, May 7, 2020	24.44	24.85	24.44	24.72
4172	NYSE	SHG	Wed, May 6, 2020	24.45	24.45	23.78	24.13
4171	NYSE	SHG	Tue, May 5, 2020	23.95	24.44	23.95	24.15
4170	NYSE	SHG	Mon, May 4, 2020	24.09	24.41	23.83	24.00
4169	NYSE	SHG	Fri, May 1, 2020	24.94	24.95	24.27	24.40
4168	NYSE	SHG	Thu, Apr 30, 2020	25.44	25.65	25.28	25.52
4167	NYSE	SHG	Wed, Apr 29, 2020	25.08	25.90	25.08	25.78
4166	NYSE	SHG	Tue, Apr 28, 2020	25.30	25.57	24.61	24.72
4165	NYSE	SHG	Mon, Apr 27, 2020	24.23	25.35	24.00	25.27
4164	NYSE	SHG	Fri, Apr 24, 2020	22.39	22.56	21.83	22.21
4163	NYSE	SHG	Thu, Apr 23, 2020	22.26	22.85	22.14	22.26
4162	NYSE	SHG	Wed, Apr 22, 2020	22.51	22.52	22.23	22.38
4161	NYSE	SHG	Tue, Apr 21, 2020	22.01	22.22	21.61	22.20
4160	NYSE	SHG	Mon, Apr 20, 2020	23.05	23.31	22.51	22.59
4159	NYSE	SHG	Fri, Apr 17, 2020	23.28	23.61	23.21	23.57
4158	NYSE	SHG	Thu, Apr 16, 2020	22.86	22.99	21.91	22.64
4157	NYSE	SHG	Wed, Apr 15, 2020	23.16	23.46	22.90	23.20
4156	NYSE	SHG	Tue, Apr 14, 2020	24.31	24.31	23.78	23.84
4155	NYSE	SHG	Mon, Apr 13, 2020	23.34	23.67	23.03	23.65
4154	NYSE	SHG	Thu, Apr 9, 2020	23.65	23.91	23.29	23.42
4153	NYSE	SHG	Wed, Apr 8, 2020	23.33	23.45	22.84	23.31
4152	NYSE	SHG	Tue, Apr 7, 2020	24.47	24.47	23.47	23.55
4151	NYSE	SHG	Mon, Apr 6, 2020	22.45	22.96	22.21	22.91
4150	NYSE	SHG	Fri, Apr 3, 2020	21.47	21.82	21.06	21.63
4149	NYSE	SHG	Thu, Apr 2, 2020	21.35	22.14	21.24	22.14
4148	NYSE	SHG	Wed, Apr 1, 2020	21.94	22.24	21.50	21.71
4147	NYSE	SHG	Tue, Mar 31, 2020	23.02	23.59	23.02	23.31
4146	NYSE	SHG	Mon, Mar 30, 2020	23.18	24.19	22.26	22.91
4145	NYSE	SHG	Fri, Mar 27, 2020	22.72	22.97	22.36	22.48
4144	NYSE	SHG	Thu, Mar 26, 2020	22.63	23.65	22.41	23.65
4143	NYSE	SHG	Wed, Mar 25, 2020	18.86	23.00	17.09	22.36
4142	NYSE	SHG	Tue, Mar 24, 2020	19.11	20.98	19.11	20.72
4141	NYSE	SHG	Mon, Mar 23, 2020	18.09	18.15	17.09	17.37
4140	NYSE	SHG	Fri, Mar 20, 2020	19.14	19.52	18.32	18.33
4139	NYSE	SHG	Thu, Mar 19, 2020	18.41	19.21	18.10	18.54
4138	NYSE	SHG	Wed, Mar 18, 2020	19.64	19.78	18.92	18.97
4137	NYSE	SHG	Tue, Mar 17, 2020	20.36	20.85	19.97	20.70
4136	NYSE	SHG	Mon, Mar 16, 2020	21.91	22.80	20.79	20.84
4135	NYSE	SHG	Fri, Mar 13, 2020	23.55	23.96	22.44	23.85
4134	NYSE	SHG	Thu, Mar 12, 2020	23.83	23.96	22.24	22.73
4133	NYSE	SHG	Wed, Mar 11, 2020	25.62	25.97	24.82	25.05
4132	NYSE	SHG	Tue, Mar 10, 2020	25.66	25.98	24.67	25.49
4131	NYSE	SHG	Mon, Mar 9, 2020	23.86	24.94	23.86	24.36
4130	NYSE	SHG	Fri, Mar 6, 2020	26.38	26.77	26.23	26.40
4129	NYSE	SHG	Thu, Mar 5, 2020	27.37	27.43	26.72	26.99
4128	NYSE	SHG	Wed, Mar 4, 2020	28.46	28.54	27.55	28.11
4127	NYSE	SHG	Tue, Mar 3, 2020	27.10	27.33	26.51	26.63
4126	NYSE	SHG	Mon, Mar 2, 2020	26.91	27.40	26.66	27.32
4125	NYSE	SHG	Fri, Feb 28, 2020	26.40	26.85	26.29	26.74
4124	NYSE	SHG	Thu, Feb 27, 2020	27.70	27.91	27.24	27.26
4123	NYSE	SHG	Wed, Feb 26, 2020	27.79	28.49	27.79	27.91
4122	NYSE	SHG	Tue, Feb 25, 2020	28.04	28.16	27.50	27.52
4121	NYSE	SHG	Mon, Feb 24, 2020	27.72	27.91	27.38	27.59
4120	NYSE	SHG	Fri, Feb 21, 2020	29.51	29.53	29.27	29.27
4119	NYSE	SHG	Thu, Feb 20, 2020	30.08	30.09	29.74	29.87
4118	NYSE	SHG	Wed, Feb 19, 2020	30.64	30.70	30.41	30.45
4117	NYSE	SHG	Tue, Feb 18, 2020	30.97	30.97	30.46	30.48
4116	NYSE	SHG	Fri, Feb 14, 2020	31.94	32.03	31.51	31.66
4115	NYSE	SHG	Thu, Feb 13, 2020	32.38	32.38	31.87	31.99
4114	NYSE	SHG	Wed, Feb 12, 2020	32.81	32.90	32.60	32.70
4113	NYSE	SHG	Tue, Feb 11, 2020	32.62	33.03	32.61	32.67
4112	NYSE	SHG	Mon, Feb 10, 2020	32.12	32.26	32.09	32.23
4111	NYSE	SHG	Fri, Feb 7, 2020	32.83	32.86	32.48	32.54
4110	NYSE	SHG	Thu, Feb 6, 2020	33.19	33.54	33.19	33.46
4109	NYSE	SHG	Wed, Feb 5, 2020	33.17	33.57	33.16	33.23
4108	NYSE	SHG	Tue, Feb 4, 2020	32.92	33.19	32.90	33.03
4107	NYSE	SHG	Mon, Feb 3, 2020	32.73	33.12	32.67	32.82
4106	NYSE	SHG	Fri, Jan 31, 2020	33.00	33.00	32.30	32.39
4105	NYSE	SHG	Thu, Jan 30, 2020	33.46	33.79	33.16	33.74
4104	NYSE	SHG	Wed, Jan 29, 2020	33.83	34.02	33.66	33.72
4103	NYSE	SHG	Tue, Jan 28, 2020	34.09	34.29	34.00	34.11
4102	NYSE	SHG	Mon, Jan 27, 2020	34.40	34.46	34.08	34.25
4101	NYSE	SHG	Fri, Jan 24, 2020	35.56	35.56	34.92	35.04
4100	NYSE	SHG	Thu, Jan 23, 2020	35.44	35.57	35.08	35.32
4099	NYSE	SHG	Wed, Jan 22, 2020	35.37	35.50	35.27	35.45
4098	NYSE	SHG	Tue, Jan 21, 2020	35.61	35.74	35.43	35.58
4097	NYSE	SHG	Fri, Jan 17, 2020	35.56	35.71	35.47	35.63
4096	NYSE	SHG	Thu, Jan 16, 2020	35.59	35.75	35.59	35.67
4095	NYSE	SHG	Wed, Jan 15, 2020	35.75	35.82	35.56	35.57
4094	NYSE	SHG	Tue, Jan 14, 2020	36.09	36.13	35.88	35.88
4093	NYSE	SHG	Mon, Jan 13, 2020	35.99	36.28	35.83	36.08
4092	NYSE	SHG	Fri, Jan 10, 2020	35.93	35.93	35.54	35.65
4091	NYSE	SHG	Thu, Jan 9, 2020	36.40	36.52	36.27	36.33
4090	NYSE	SHG	Wed, Jan 8, 2020	36.20	36.47	36.01	36.35
4089	NYSE	SHG	Tue, Jan 7, 2020	36.76	36.99	36.65	36.73
4088	NYSE	SHG	Mon, Jan 6, 2020	36.16	36.68	35.88	36.51
4087	NYSE	SHG	Fri, Jan 3, 2020	37.15	37.15	36.82	36.84
4086	NYSE	SHG	Thu, Jan 2, 2020	37.58	37.76	37.13	37.45
4085	NYSE	SHG	Tue, Dec 31, 2019	37.62	38.14	37.60	38.07
4084	NYSE	SHG	Mon, Dec 30, 2019	37.86	37.87	37.44	37.59
4083	NYSE	SHG	Fri, Dec 27, 2019	39.15	39.73	39.15	39.58
4082	NYSE	SHG	Thu, Dec 26, 2019	39.34	39.74	39.34	39.62
4081	NYSE	SHG	Tue, Dec 24, 2019	39.25	39.26	39.05	39.14
4080	NYSE	SHG	Mon, Dec 23, 2019	39.17	39.47	39.08	39.46
4079	NYSE	SHG	Fri, Dec 20, 2019	39.42	39.45	38.87	38.88
4078	NYSE	SHG	Thu, Dec 19, 2019	39.12	39.39	38.96	39.36
4077	NYSE	SHG	Wed, Dec 18, 2019	39.16	39.20	38.90	39.07
4076	NYSE	SHG	Tue, Dec 17, 2019	38.37	38.70	38.18	38.67
4075	NYSE	SHG	Mon, Dec 16, 2019	38.27	38.34	38.01	38.24
4074	NYSE	SHG	Fri, Dec 13, 2019	38.81	39.21	38.58	38.74
4073	NYSE	SHG	Thu, Dec 12, 2019	37.27	38.16	37.27	38.10
4072	NYSE	SHG	Wed, Dec 11, 2019	36.90	37.13	36.85	37.12
4071	NYSE	SHG	Tue, Dec 10, 2019	36.84	37.15	36.84	37.01
4070	NYSE	SHG	Mon, Dec 9, 2019	37.02	37.20	36.96	37.14
4069	NYSE	SHG	Fri, Dec 6, 2019	37.29	37.29	36.92	37.09
4068	NYSE	SHG	Thu, Dec 5, 2019	36.38	36.66	36.31	36.53
4067	NYSE	SHG	Wed, Dec 4, 2019	36.59	36.83	36.36	36.56
4066	NYSE	SHG	Tue, Dec 3, 2019	36.46	36.48	36.01	36.33
4065	NYSE	SHG	Mon, Dec 2, 2019	36.80	37.14	36.46	36.87
4064	NYSE	SHG	Fri, Nov 29, 2019	37.25	37.25	37.01	37.12
4063	NYSE	SHG	Wed, Nov 27, 2019	38.04	38.26	37.67	37.92
4062	NYSE	SHG	Tue, Nov 26, 2019	37.66	38.32	37.65	38.30
4061	NYSE	SHG	Mon, Nov 25, 2019	37.71	38.25	37.71	38.21
4060	NYSE	SHG	Fri, Nov 22, 2019	37.39	37.60	37.39	37.40
4059	NYSE	SHG	Thu, Nov 21, 2019	37.07	37.44	37.07	37.25
4058	NYSE	SHG	Wed, Nov 20, 2019	37.52	37.79	37.52	37.62
4057	NYSE	SHG	Tue, Nov 19, 2019	37.58	37.63	37.25	37.56
4056	NYSE	SHG	Mon, Nov 18, 2019	37.38	37.54	37.23	37.39
4055	NYSE	SHG	Fri, Nov 15, 2019	36.69	37.71	36.64	37.49
4054	NYSE	SHG	Thu, Nov 14, 2019	37.04	37.30	37.00	37.27
4053	NYSE	SHG	Wed, Nov 13, 2019	36.71	36.96	36.67	36.67
4052	NYSE	SHG	Tue, Nov 12, 2019	37.33	37.88	37.23	37.36
4051	NYSE	SHG	Mon, Nov 11, 2019	36.96	37.49	36.96	37.49
4050	NYSE	SHG	Fri, Nov 8, 2019	37.69	37.85	37.48	37.61
4049	NYSE	SHG	Thu, Nov 7, 2019	37.55	37.62	37.25	37.45
4048	NYSE	SHG	Wed, Nov 6, 2019	37.35	37.36	36.99	37.14
4047	NYSE	SHG	Tue, Nov 5, 2019	37.56	37.56	37.28	37.40
4046	NYSE	SHG	Mon, Nov 4, 2019	36.98	37.21	36.91	37.21
4045	NYSE	SHG	Fri, Nov 1, 2019	36.56	37.10	36.45	37.02
4044	NYSE	SHG	Thu, Oct 31, 2019	36.38	36.38	35.94	36.09
4043	NYSE	SHG	Wed, Oct 30, 2019	37.10	37.10	36.33	36.65
4042	NYSE	SHG	Tue, Oct 29, 2019	37.40	37.51	37.21	37.42
4041	NYSE	SHG	Mon, Oct 28, 2019	37.31	37.31	36.92	37.00
4040	NYSE	SHG	Fri, Oct 25, 2019	36.94	36.95	35.52	36.20
4039	NYSE	SHG	Thu, Oct 24, 2019	37.02	37.22	36.64	36.80
4038	NYSE	SHG	Wed, Oct 23, 2019	36.99	37.01	36.58	36.58
4037	NYSE	SHG	Tue, Oct 22, 2019	36.81	37.02	36.71	36.81
4036	NYSE	SHG	Mon, Oct 21, 2019	36.68	36.68	36.30	36.41
4035	NYSE	SHG	Fri, Oct 18, 2019	35.70	35.89	35.55	35.61
4034	NYSE	SHG	Thu, Oct 17, 2019	36.46	36.48	36.01	36.03
4033	NYSE	SHG	Wed, Oct 16, 2019	35.92	36.20	35.92	36.01
4032	NYSE	SHG	Tue, Oct 15, 2019	35.79	36.25	35.65	36.16
4031	NYSE	SHG	Mon, Oct 14, 2019	35.85	35.96	35.54	35.54
4030	NYSE	SHG	Fri, Oct 11, 2019	35.29	35.65	35.29	35.58
4029	NYSE	SHG	Thu, Oct 10, 2019	34.51	34.95	34.35	34.77
4028	NYSE	SHG	Wed, Oct 9, 2019	34.56	34.88	34.54	34.63
4027	NYSE	SHG	Tue, Oct 8, 2019	34.51	34.68	34.17	34.41
4026	NYSE	SHG	Mon, Oct 7, 2019	34.51	34.66	34.37	34.49
4025	NYSE	SHG	Fri, Oct 4, 2019	34.33	34.83	34.33	34.73
4024	NYSE	SHG	Thu, Oct 3, 2019	34.21	34.69	34.18	34.58
4023	NYSE	SHG	Wed, Oct 2, 2019	34.45	34.45	34.19	34.19
4022	NYSE	SHG	Tue, Oct 1, 2019	35.25	35.25	34.91	35.04
4021	NYSE	SHG	Mon, Sep 30, 2019	34.99	35.04	34.80	34.99
4020	NYSE	SHG	Fri, Sep 27, 2019	34.93	35.14	34.80	34.92
4019	NYSE	SHG	Thu, Sep 26, 2019	35.62	35.80	35.52	35.63
4018	NYSE	SHG	Wed, Sep 25, 2019	35.61	35.71	35.37	35.56
4017	NYSE	SHG	Tue, Sep 24, 2019	35.80	35.93	35.44	35.71
4016	NYSE	SHG	Mon, Sep 23, 2019	35.56	36.03	35.52	35.95
4015	NYSE	SHG	Fri, Sep 20, 2019	35.77	36.15	35.62	35.68
4014	NYSE	SHG	Thu, Sep 19, 2019	35.56	35.70	35.34	35.36
4013	NYSE	SHG	Wed, Sep 18, 2019	35.81	36.03	35.51	35.88
4012	NYSE	SHG	Tue, Sep 17, 2019	35.81	36.12	35.64	36.08
4011	NYSE	SHG	Mon, Sep 16, 2019	36.01	36.29	35.96	36.19
4010	NYSE	SHG	Fri, Sep 13, 2019	35.87	36.23	35.87	36.16
4009	NYSE	SHG	Thu, Sep 12, 2019	35.65	35.96	35.55	35.88
4008	NYSE	SHG	Wed, Sep 11, 2019	35.23	35.57	35.23	35.51
4007	NYSE	SHG	Tue, Sep 10, 2019	35.14	35.41	35.10	35.41
4006	NYSE	SHG	Mon, Sep 9, 2019	34.66	34.86	34.64	34.73
4005	NYSE	SHG	Fri, Sep 6, 2019	34.41	34.67	34.34	34.42
4004	NYSE	SHG	Thu, Sep 5, 2019	34.13	34.28	33.93	34.12
4003	NYSE	SHG	Wed, Sep 4, 2019	33.75	34.16	33.75	34.04
4002	NYSE	SHG	Tue, Sep 3, 2019	33.21	33.42	33.13	33.40
4001	NYSE	SHG	Fri, Aug 30, 2019	33.56	33.94	33.42	33.44
4000	NYSE	SHG	Thu, Aug 29, 2019	32.88	33.12	32.84	32.87
3999	NYSE	SHG	Wed, Aug 28, 2019	32.57	32.75	32.40	32.57
3998	NYSE	SHG	Tue, Aug 27, 2019	32.76	32.78	32.38	32.42
3997	NYSE	SHG	Mon, Aug 26, 2019	32.63	32.83	32.52	32.67
3996	NYSE	SHG	Fri, Aug 23, 2019	33.14	33.32	32.32	32.39
3995	NYSE	SHG	Thu, Aug 22, 2019	33.19	33.47	33.16	33.21
3994	NYSE	SHG	Wed, Aug 21, 2019	33.32	33.35	33.17	33.26
3993	NYSE	SHG	Tue, Aug 20, 2019	33.18	33.36	32.97	33.08
3992	NYSE	SHG	Mon, Aug 19, 2019	33.58	33.58	33.10	33.26
3991	NYSE	SHG	Fri, Aug 16, 2019	33.11	33.43	32.92	33.14
3990	NYSE	SHG	Thu, Aug 15, 2019	32.36	32.98	32.31	32.88
3989	NYSE	SHG	Wed, Aug 14, 2019	32.93	33.00	32.14	32.23
3988	NYSE	SHG	Tue, Aug 13, 2019	32.87	33.54	32.87	33.50
3987	NYSE	SHG	Mon, Aug 12, 2019	33.92	34.00	33.02	33.21
3986	NYSE	SHG	Fri, Aug 9, 2019	33.99	33.99	33.30	33.37
3985	NYSE	SHG	Thu, Aug 8, 2019	34.37	34.42	34.10	34.34
3984	NYSE	SHG	Wed, Aug 7, 2019	34.33	34.78	34.22	34.57
3983	NYSE	SHG	Tue, Aug 6, 2019	34.93	35.20	34.54	34.93
3982	NYSE	SHG	Mon, Aug 5, 2019	35.05	35.05	34.17	34.53
3981	NYSE	SHG	Fri, Aug 2, 2019	35.77	35.80	35.11	35.29
3980	NYSE	SHG	Thu, Aug 1, 2019	36.87	37.30	36.34	36.37
3979	NYSE	SHG	Wed, Jul 31, 2019	36.42	36.70	36.13	36.32
3978	NYSE	SHG	Tue, Jul 30, 2019	36.77	36.77	36.27	36.36
3977	NYSE	SHG	Mon, Jul 29, 2019	36.87	37.06	36.72	36.96
3976	NYSE	SHG	Fri, Jul 26, 2019	36.69	36.96	36.43	36.87
3975	NYSE	SHG	Thu, Jul 25, 2019	38.15	38.55	36.48	36.66
3974	NYSE	SHG	Wed, Jul 24, 2019	38.97	39.09	38.68	38.84
3973	NYSE	SHG	Tue, Jul 23, 2019	39.13	39.20	38.92	39.17
3972	NYSE	SHG	Mon, Jul 22, 2019	38.46	38.79	38.40	38.72
3971	NYSE	SHG	Fri, Jul 19, 2019	38.60	38.75	38.36	38.38
3970	NYSE	SHG	Thu, Jul 18, 2019	38.18	38.33	37.97	38.11
3969	NYSE	SHG	Wed, Jul 17, 2019	38.03	38.19	37.97	37.98
3968	NYSE	SHG	Tue, Jul 16, 2019	38.10	38.17	37.59	37.90
3967	NYSE	SHG	Mon, Jul 15, 2019	37.94	38.08	37.72	37.79
3966	NYSE	SHG	Fri, Jul 12, 2019	37.62	37.72	37.42	37.63
3965	NYSE	SHG	Thu, Jul 11, 2019	37.17	37.60	37.17	37.38
3964	NYSE	SHG	Wed, Jul 10, 2019	37.00	37.31	36.78	36.82
3963	NYSE	SHG	Tue, Jul 9, 2019	36.77	36.94	36.65	36.67
3962	NYSE	SHG	Mon, Jul 8, 2019	37.10	37.34	36.76	36.86
3961	NYSE	SHG	Fri, Jul 5, 2019	37.83	37.89	37.64	37.79
3960	NYSE	SHG	Wed, Jul 3, 2019	38.34	38.34	37.90	37.94
3959	NYSE	SHG	Tue, Jul 2, 2019	38.63	38.83	38.51	38.65
3958	NYSE	SHG	Mon, Jul 1, 2019	38.93	39.07	38.72	39.01
3957	NYSE	SHG	Fri, Jun 28, 2019	38.81	38.99	38.70	38.88
3956	NYSE	SHG	Thu, Jun 27, 2019	38.96	39.03	38.76	39.00
3955	NYSE	SHG	Wed, Jun 26, 2019	38.51	38.77	38.45	38.63
3954	NYSE	SHG	Tue, Jun 25, 2019	38.57	38.70	38.42	38.48
3953	NYSE	SHG	Mon, Jun 24, 2019	38.45	38.78	38.22	38.57
3952	NYSE	SHG	Fri, Jun 21, 2019	38.85	38.90	37.64	37.94
3951	NYSE	SHG	Thu, Jun 20, 2019	39.18	39.18	38.60	39.10
3950	NYSE	SHG	Wed, Jun 19, 2019	39.05	39.19	38.90	38.93
3949	NYSE	SHG	Tue, Jun 18, 2019	38.54	39.11	38.49	38.84
3948	NYSE	SHG	Mon, Jun 17, 2019	38.00	38.30	37.87	37.97
3947	NYSE	SHG	Fri, Jun 14, 2019	38.07	38.30	37.84	37.92
3946	NYSE	SHG	Thu, Jun 13, 2019	38.42	38.53	38.09	38.17
3945	NYSE	SHG	Wed, Jun 12, 2019	38.67	38.90	38.57	38.80
3944	NYSE	SHG	Tue, Jun 11, 2019	38.52	38.90	38.41	38.86
3943	NYSE	SHG	Mon, Jun 10, 2019	38.36	38.49	38.02	38.23
3942	NYSE	SHG	Fri, Jun 7, 2019	38.12	38.28	37.87	38.06
3941	NYSE	SHG	Thu, Jun 6, 2019	38.17	38.48	37.95	38.18
3940	NYSE	SHG	Wed, Jun 5, 2019	38.57	38.57	37.99	38.27
3939	NYSE	SHG	Tue, Jun 4, 2019	38.36	38.93	38.22	38.83
3938	NYSE	SHG	Mon, Jun 3, 2019	37.92	38.33	37.86	38.28
3937	NYSE	SHG	Fri, May 31, 2019	37.10	37.10	36.88	37.09
3936	NYSE	SHG	Thu, May 30, 2019	37.82	37.82	37.48	37.73
3935	NYSE	SHG	Wed, May 29, 2019	37.97	38.11	37.72	38.08
3934	NYSE	SHG	Tue, May 28, 2019	39.70	40.00	38.54	38.71
3933	NYSE	SHG	Fri, May 24, 2019	39.28	39.77	39.14	39.34
3932	NYSE	SHG	Thu, May 23, 2019	38.45	38.94	38.45	38.75
3931	NYSE	SHG	Wed, May 22, 2019	38.46	38.58	38.25	38.37
3930	NYSE	SHG	Tue, May 21, 2019	38.05	38.25	37.88	38.25
3929	NYSE	SHG	Mon, May 20, 2019	37.82	38.23	37.74	37.92
3928	NYSE	SHG	Fri, May 17, 2019	37.40	38.16	37.29	37.82
3927	NYSE	SHG	Thu, May 16, 2019	37.35	37.72	37.35	37.57
3926	NYSE	SHG	Wed, May 15, 2019	37.34	37.76	37.25	37.49
3925	NYSE	SHG	Tue, May 14, 2019	37.26	37.67	37.26	37.38
3924	NYSE	SHG	Mon, May 13, 2019	37.25	37.60	37.25	37.32
3923	NYSE	SHG	Fri, May 10, 2019	37.82	38.33	37.77	38.18
3922	NYSE	SHG	Thu, May 9, 2019	37.76	37.93	37.41	37.82
3921	NYSE	SHG	Wed, May 8, 2019	38.48	38.79	38.39	38.42
3920	NYSE	SHG	Tue, May 7, 2019	38.39	38.73	38.26	38.35
3919	NYSE	SHG	Mon, May 6, 2019	38.14	38.41	37.82	38.35
3918	NYSE	SHG	Fri, May 3, 2019	38.72	38.72	38.45	38.48
3917	NYSE	SHG	Thu, May 2, 2019	38.56	38.81	38.35	38.44
3916	NYSE	SHG	Wed, May 1, 2019	37.91	38.22	37.36	37.38
3915	NYSE	SHG	Tue, Apr 30, 2019	38.02	38.02	37.51	37.90
3914	NYSE	SHG	Mon, Apr 29, 2019	38.60	38.66	38.16	38.26
3913	NYSE	SHG	Fri, Apr 26, 2019	38.00	38.00	37.51	37.86
3912	NYSE	SHG	Thu, Apr 25, 2019	38.22	38.56	38.21	38.37
3911	NYSE	SHG	Wed, Apr 24, 2019	38.63	38.63	38.03	38.22
3910	NYSE	SHG	Tue, Apr 23, 2019	39.42	39.85	39.35	39.83
3909	NYSE	SHG	Mon, Apr 22, 2019	39.36	39.57	39.15	39.27
3908	NYSE	SHG	Thu, Apr 18, 2019	39.87	40.12	39.78	40.01
3907	NYSE	SHG	Wed, Apr 17, 2019	40.45	40.55	40.09	40.37
3906	NYSE	SHG	Tue, Apr 16, 2019	40.22	40.59	40.22	40.54
3905	NYSE	SHG	Mon, Apr 15, 2019	40.15	40.35	39.98	40.20
3904	NYSE	SHG	Fri, Apr 12, 2019	40.27	40.36	40.06	40.22
3903	NYSE	SHG	Thu, Apr 11, 2019	40.04	40.14	39.66	39.75
3902	NYSE	SHG	Wed, Apr 10, 2019	40.09	40.11	39.93	39.95
3901	NYSE	SHG	Tue, Apr 9, 2019	39.86	39.95	39.52	39.64
3900	NYSE	SHG	Mon, Apr 8, 2019	39.97	40.22	39.67	40.17
3899	NYSE	SHG	Fri, Apr 5, 2019	40.26	40.53	40.22	40.41
3898	NYSE	SHG	Thu, Apr 4, 2019	39.90	40.52	39.90	40.32
3897	NYSE	SHG	Wed, Apr 3, 2019	39.83	40.06	39.75	40.01
3896	NYSE	SHG	Tue, Apr 2, 2019	39.33	39.59	39.22	39.55
3895	NYSE	SHG	Mon, Apr 1, 2019	38.45	39.16	38.40	39.16
3894	NYSE	SHG	Fri, Mar 29, 2019	37.12	37.30	37.02	37.15
3893	NYSE	SHG	Thu, Mar 28, 2019	37.27	37.34	37.11	37.14
3892	NYSE	SHG	Wed, Mar 27, 2019	37.35	37.88	37.30	37.86
3891	NYSE	SHG	Tue, Mar 26, 2019	37.79	37.79	37.39	37.56
3890	NYSE	SHG	Mon, Mar 25, 2019	37.57	37.84	37.50	37.72
3889	NYSE	SHG	Fri, Mar 22, 2019	37.73	37.77	37.16	37.19
3888	NYSE	SHG	Thu, Mar 21, 2019	38.07	38.14	37.83	37.98
3887	NYSE	SHG	Wed, Mar 20, 2019	38.61	38.64	38.24	38.38
3886	NYSE	SHG	Tue, Mar 19, 2019	38.87	38.90	38.30	38.36
3885	NYSE	SHG	Mon, Mar 18, 2019	38.74	38.98	38.66	38.95
3884	NYSE	SHG	Fri, Mar 15, 2019	38.95	39.27	38.31	38.35
3883	NYSE	SHG	Thu, Mar 14, 2019	38.63	38.77	38.48	38.70
3882	NYSE	SHG	Wed, Mar 13, 2019	38.10	38.44	38.03	38.32
3881	NYSE	SHG	Tue, Mar 12, 2019	38.12	38.25	37.99	38.05
3880	NYSE	SHG	Mon, Mar 11, 2019	38.03	38.38	37.91	38.00
3879	NYSE	SHG	Fri, Mar 8, 2019	37.19	37.43	37.13	37.35
3878	NYSE	SHG	Thu, Mar 7, 2019	37.74	37.90	37.49	37.51
3877	NYSE	SHG	Wed, Mar 6, 2019	37.89	38.05	37.74	37.78
3876	NYSE	SHG	Tue, Mar 5, 2019	38.12	38.19	37.71	38.07
3875	NYSE	SHG	Mon, Mar 4, 2019	38.43	38.43	38.07	38.24
3874	NYSE	SHG	Fri, Mar 1, 2019	38.94	39.31	38.75	38.82
3873	NYSE	SHG	Thu, Feb 28, 2019	38.89	39.11	38.61	38.99
3872	NYSE	SHG	Wed, Feb 27, 2019	38.66	38.97	38.49	38.80
3871	NYSE	SHG	Tue, Feb 26, 2019	38.54	38.79	38.42	38.78
3870	NYSE	SHG	Mon, Feb 25, 2019	39.07	39.42	39.04	39.07
3869	NYSE	SHG	Fri, Feb 22, 2019	38.68	39.10	38.66	39.08
3868	NYSE	SHG	Thu, Feb 21, 2019	38.30	38.30	37.93	38.10
3867	NYSE	SHG	Wed, Feb 20, 2019	38.34	38.44	38.26	38.30
3866	NYSE	SHG	Tue, Feb 19, 2019	38.33	38.56	38.03	38.34
3865	NYSE	SHG	Fri, Feb 15, 2019	38.77	39.21	38.70	39.21
3864	NYSE	SHG	Thu, Feb 14, 2019	38.95	39.13	38.74	38.77
3863	NYSE	SHG	Wed, Feb 13, 2019	38.37	38.52	38.08	38.37
3862	NYSE	SHG	Tue, Feb 12, 2019	38.14	38.48	37.39	37.60
3861	NYSE	SHG	Mon, Feb 11, 2019	38.32	38.54	38.07	38.22
3860	NYSE	SHG	Fri, Feb 8, 2019	38.65	38.65	38.07	38.50
3859	NYSE	SHG	Thu, Feb 7, 2019	38.65	38.69	38.22	38.49
3858	NYSE	SHG	Wed, Feb 6, 2019	38.58	38.98	38.58	38.84
3857	NYSE	SHG	Tue, Feb 5, 2019	38.74	38.93	38.60	38.84
3856	NYSE	SHG	Mon, Feb 4, 2019	38.65	38.80	38.44	38.79
3855	NYSE	SHG	Fri, Feb 1, 2019	38.71	38.77	38.39	38.76
3854	NYSE	SHG	Thu, Jan 31, 2019	38.43	38.62	38.15	38.48
3853	NYSE	SHG	Wed, Jan 30, 2019	38.14	38.32	37.81	38.27
3852	NYSE	SHG	Tue, Jan 29, 2019	37.71	37.91	37.64	37.90
3851	NYSE	SHG	Mon, Jan 28, 2019	37.63	38.04	37.38	37.76
3850	NYSE	SHG	Fri, Jan 25, 2019	37.47	37.93	37.31	37.34
3849	NYSE	SHG	Thu, Jan 24, 2019	36.76	37.07	36.65	36.95
3848	NYSE	SHG	Wed, Jan 23, 2019	36.10	36.24	35.74	36.07
3847	NYSE	SHG	Tue, Jan 22, 2019	36.09	36.21	35.76	35.86
3846	NYSE	SHG	Fri, Jan 18, 2019	36.54	36.70	36.29	36.63
3845	NYSE	SHG	Thu, Jan 17, 2019	36.52	36.89	36.41	36.84
3844	NYSE	SHG	Wed, Jan 16, 2019	36.39	36.67	36.29	36.40
3843	NYSE	SHG	Tue, Jan 15, 2019	35.35	36.02	35.11	35.59
3842	NYSE	SHG	Mon, Jan 14, 2019	34.31	35.04	34.02	34.83
3841	NYSE	SHG	Fri, Jan 11, 2019	34.36	34.95	34.34	34.90
3840	NYSE	SHG	Thu, Jan 10, 2019	34.77	34.77	34.18	34.55
3839	NYSE	SHG	Wed, Jan 9, 2019	35.01	35.35	34.90	35.12
3838	NYSE	SHG	Tue, Jan 8, 2019	34.77	34.77	34.15	34.41
3837	NYSE	SHG	Mon, Jan 7, 2019	35.17	35.18	34.68	34.86
3836	NYSE	SHG	Fri, Jan 4, 2019	34.90	35.57	34.84	35.51
3835	NYSE	SHG	Thu, Jan 3, 2019	34.98	35.07	34.58	34.84
3834	NYSE	SHG	Wed, Jan 2, 2019	35.00	35.66	35.00	35.63
3833	NYSE	SHG	Mon, Dec 31, 2018	35.78	35.82	35.45	35.49
3832	NYSE	SHG	Fri, Dec 28, 2018	35.73	36.07	35.17	35.79
3831	NYSE	SHG	Thu, Dec 27, 2018	35.66	36.50	35.63	36.48
3830	NYSE	SHG	Wed, Dec 26, 2018	35.23	35.86	35.03	35.84
3829	NYSE	SHG	Mon, Dec 24, 2018	36.03	36.48	35.64	36.02
3828	NYSE	SHG	Fri, Dec 21, 2018	36.55	36.94	36.14	36.22
3827	NYSE	SHG	Thu, Dec 20, 2018	36.19	36.78	36.14	36.43
3826	NYSE	SHG	Wed, Dec 19, 2018	36.25	36.60	35.56	35.70
3825	NYSE	SHG	Tue, Dec 18, 2018	36.15	36.42	35.86	36.07
3824	NYSE	SHG	Mon, Dec 17, 2018	35.87	36.26	35.65	35.78
3823	NYSE	SHG	Fri, Dec 14, 2018	35.31	36.09	35.24	35.78
3822	NYSE	SHG	Thu, Dec 13, 2018	35.12	35.91	35.07	35.75
3821	NYSE	SHG	Wed, Dec 12, 2018	35.25	35.39	34.95	35.22
3820	NYSE	SHG	Tue, Dec 11, 2018	34.93	35.19	34.49	34.78
3819	NYSE	SHG	Mon, Dec 10, 2018	35.16	35.16	34.41	34.97
3818	NYSE	SHG	Fri, Dec 7, 2018	36.71	37.24	34.55	34.89
3817	NYSE	SHG	Thu, Dec 6, 2018	36.98	37.32	36.64	37.28
3816	NYSE	SHG	Tue, Dec 4, 2018	37.75	38.85	37.43	37.64
3815	NYSE	SHG	Mon, Dec 3, 2018	37.48	37.51	37.12	37.40
3814	NYSE	SHG	Fri, Nov 30, 2018	36.98	37.03	36.73	37.01
3813	NYSE	SHG	Thu, Nov 29, 2018	37.55	37.90	37.50	37.55
3812	NYSE	SHG	Wed, Nov 28, 2018	37.11	37.48	36.57	37.48
3811	NYSE	SHG	Tue, Nov 27, 2018	37.52	37.73	37.00	37.44
3810	NYSE	SHG	Mon, Nov 26, 2018	37.89	38.14	37.70	37.89
3809	NYSE	SHG	Fri, Nov 23, 2018	37.49	37.71	37.34	37.57
3808	NYSE	SHG	Wed, Nov 21, 2018	37.72	38.07	37.64	37.80
3807	NYSE	SHG	Tue, Nov 20, 2018	37.62	37.67	37.15	37.20
3806	NYSE	SHG	Mon, Nov 19, 2018	37.89	38.00	37.49	37.69
3805	NYSE	SHG	Fri, Nov 16, 2018	37.41	38.49	37.41	38.40
3804	NYSE	SHG	Thu, Nov 15, 2018	37.84	38.10	37.55	37.96
3803	NYSE	SHG	Wed, Nov 14, 2018	38.17	38.24	37.36	37.76
3802	NYSE	SHG	Tue, Nov 13, 2018	38.10	38.46	37.52	37.74
3801	NYSE	SHG	Mon, Nov 12, 2018	38.12	38.16	37.52	37.68
3800	NYSE	SHG	Fri, Nov 9, 2018	38.38	38.38	38.06	38.29
3799	NYSE	SHG	Thu, Nov 8, 2018	38.29	38.78	38.28	38.43
3798	NYSE	SHG	Wed, Nov 7, 2018	38.44	38.75	38.18	38.71
3797	NYSE	SHG	Tue, Nov 6, 2018	37.90	38.25	37.78	38.25
3796	NYSE	SHG	Mon, Nov 5, 2018	38.00	38.06	37.14	37.97
3795	NYSE	SHG	Fri, Nov 2, 2018	38.63	38.86	37.94	38.17
3794	NYSE	SHG	Thu, Nov 1, 2018	37.44	38.13	37.33	37.85
3793	NYSE	SHG	Wed, Oct 31, 2018	37.29	37.42	36.97	37.01
3792	NYSE	SHG	Tue, Oct 30, 2018	37.26	37.42	36.63	37.15
3791	NYSE	SHG	Mon, Oct 29, 2018	38.80	39.50	38.33	38.42
3790	NYSE	SHG	Fri, Oct 26, 2018	38.36	38.56	37.85	38.35
3789	NYSE	SHG	Thu, Oct 25, 2018	39.04	39.40	38.76	39.23
3788	NYSE	SHG	Wed, Oct 24, 2018	39.90	41.79	39.57	39.59
3787	NYSE	SHG	Tue, Oct 23, 2018	38.95	39.17	38.61	38.84
3786	NYSE	SHG	Mon, Oct 22, 2018	39.80	39.80	39.32	39.57
3785	NYSE	SHG	Fri, Oct 19, 2018	37.99	38.41	37.92	38.41
3784	NYSE	SHG	Thu, Oct 18, 2018	38.50	38.64	37.67	37.72
3783	NYSE	SHG	Wed, Oct 17, 2018	39.11	39.30	38.92	38.96
3782	NYSE	SHG	Tue, Oct 16, 2018	38.77	39.05	38.63	39.04
3781	NYSE	SHG	Mon, Oct 15, 2018	38.58	39.02	38.56	38.68
3780	NYSE	SHG	Fri, Oct 12, 2018	38.62	38.66	37.84	38.42
3779	NYSE	SHG	Thu, Oct 11, 2018	38.52	39.29	38.43	38.58
3778	NYSE	SHG	Wed, Oct 10, 2018	40.51	40.51	39.84	39.84
3777	NYSE	SHG	Tue, Oct 9, 2018	40.43	40.43	40.06	40.37
3776	NYSE	SHG	Mon, Oct 8, 2018	40.00	40.76	40.00	40.68
3775	NYSE	SHG	Fri, Oct 5, 2018	40.44	40.49	40.12	40.48
3774	NYSE	SHG	Thu, Oct 4, 2018	40.32	40.50	39.80	40.11
3773	NYSE	SHG	Wed, Oct 3, 2018	40.25	40.33	39.75	40.02
3772	NYSE	SHG	Tue, Oct 2, 2018	40.29	40.62	40.07	40.12
3771	NYSE	SHG	Mon, Oct 1, 2018	40.49	40.49	40.18	40.42
3770	NYSE	SHG	Fri, Sep 28, 2018	40.06	40.44	39.97	40.13
3769	NYSE	SHG	Thu, Sep 27, 2018	39.71	39.95	39.64	39.67
3768	NYSE	SHG	Wed, Sep 26, 2018	39.17	39.44	38.90	38.98
3767	NYSE	SHG	Tue, Sep 25, 2018	39.12	39.24	38.90	39.08
3766	NYSE	SHG	Mon, Sep 24, 2018	39.60	39.60	38.70	38.94
3765	NYSE	SHG	Fri, Sep 21, 2018	39.50	39.50	39.14	39.26
3764	NYSE	SHG	Thu, Sep 20, 2018	38.74	39.16	38.74	38.94
3763	NYSE	SHG	Wed, Sep 19, 2018	37.63	38.12	37.63	37.99
3762	NYSE	SHG	Tue, Sep 18, 2018	37.56	37.77	37.43	37.62
3761	NYSE	SHG	Mon, Sep 17, 2018	38.05	38.12	37.92	38.04
3760	NYSE	SHG	Fri, Sep 14, 2018	38.39	38.54	38.04	38.11
3759	NYSE	SHG	Thu, Sep 13, 2018	38.56	38.88	38.50	38.83
3758	NYSE	SHG	Wed, Sep 12, 2018	38.02	38.06	37.51	37.80
3757	NYSE	SHG	Tue, Sep 11, 2018	36.87	37.82	36.87	37.81
3756	NYSE	SHG	Mon, Sep 10, 2018	37.44	37.50	37.21	37.23
3755	NYSE	SHG	Fri, Sep 7, 2018	37.66	37.80	37.33	37.41
3754	NYSE	SHG	Thu, Sep 6, 2018	37.66	37.99	37.66	37.75
3753	NYSE	SHG	Wed, Sep 5, 2018	37.97	38.44	37.87	38.30
3752	NYSE	SHG	Tue, Sep 4, 2018	39.25	39.37	38.80	39.18
3751	NYSE	SHG	Fri, Aug 31, 2018	39.03	39.46	38.98	39.42
3750	NYSE	SHG	Thu, Aug 30, 2018	39.05	39.37	38.82	39.16
3749	NYSE	SHG	Wed, Aug 29, 2018	38.87	39.11	38.73	38.90
3748	NYSE	SHG	Tue, Aug 28, 2018	39.14	39.24	38.87	38.88
3747	NYSE	SHG	Mon, Aug 27, 2018	38.39	38.99	38.35	38.96
3746	NYSE	SHG	Fri, Aug 24, 2018	37.06	37.48	37.06	37.28
3745	NYSE	SHG	Thu, Aug 23, 2018	37.34	37.34	36.35	36.58
3744	NYSE	SHG	Wed, Aug 22, 2018	37.61	38.09	37.55	38.08
3743	NYSE	SHG	Tue, Aug 21, 2018	38.34	38.53	38.14	38.27
3742	NYSE	SHG	Mon, Aug 20, 2018	37.99	38.29	37.99	38.05
3741	NYSE	SHG	Fri, Aug 17, 2018	37.59	38.12	37.45	38.02
3740	NYSE	SHG	Thu, Aug 16, 2018	37.63	37.95	37.52	37.64
3739	NYSE	SHG	Wed, Aug 15, 2018	37.42	37.42	36.83	37.15
3738	NYSE	SHG	Tue, Aug 14, 2018	37.58	37.90	37.52	37.76
3737	NYSE	SHG	Mon, Aug 13, 2018	37.57	37.57	36.96	37.00
3736	NYSE	SHG	Fri, Aug 10, 2018	38.04	38.14	37.46	37.73
3735	NYSE	SHG	Thu, Aug 9, 2018	38.52	38.66	38.39	38.50
3734	NYSE	SHG	Wed, Aug 8, 2018	38.65	38.65	38.38	38.47
3733	NYSE	SHG	Tue, Aug 7, 2018	38.16	38.46	38.13	38.13
3732	NYSE	SHG	Mon, Aug 6, 2018	38.20	38.32	37.92	38.15
3731	NYSE	SHG	Fri, Aug 3, 2018	38.84	38.84	37.95	38.35
3730	NYSE	SHG	Thu, Aug 2, 2018	37.61	38.15	37.28	37.55
3729	NYSE	SHG	Wed, Aug 1, 2018	38.80	38.80	38.28	38.34
3728	NYSE	SHG	Tue, Jul 31, 2018	39.30	39.44	39.00	39.22
3727	NYSE	SHG	Mon, Jul 30, 2018	39.15	39.60	39.12	39.38
3726	NYSE	SHG	Fri, Jul 27, 2018	39.64	39.69	39.23	39.42
3725	NYSE	SHG	Thu, Jul 26, 2018	38.61	38.96	38.60	38.91
3724	NYSE	SHG	Wed, Jul 25, 2018	39.45	39.60	39.09	39.55
3723	NYSE	SHG	Tue, Jul 24, 2018	39.55	39.78	39.30	39.57
3722	NYSE	SHG	Mon, Jul 23, 2018	39.63	39.83	39.41	39.62
3721	NYSE	SHG	Fri, Jul 20, 2018	38.95	39.42	38.89	39.28
3720	NYSE	SHG	Thu, Jul 19, 2018	39.00	39.00	38.52	38.69
3719	NYSE	SHG	Wed, Jul 18, 2018	39.88	39.92	39.35	39.59
3718	NYSE	SHG	Tue, Jul 17, 2018	40.44	40.65	40.13	40.43
3717	NYSE	SHG	Mon, Jul 16, 2018	39.60	41.04	39.45	39.71
3716	NYSE	SHG	Fri, Jul 13, 2018	39.66	39.81	39.42	39.56
3715	NYSE	SHG	Thu, Jul 12, 2018	39.50	39.50	38.77	39.05
3714	NYSE	SHG	Wed, Jul 11, 2018	40.08	40.08	38.98	39.15
3713	NYSE	SHG	Tue, Jul 10, 2018	40.30	40.38	39.48	39.58
3712	NYSE	SHG	Mon, Jul 9, 2018	40.00	40.07	39.72	40.04
3711	NYSE	SHG	Fri, Jul 6, 2018	39.19	39.26	38.86	39.02
3710	NYSE	SHG	Thu, Jul 5, 2018	39.04	39.04	38.04	38.37
3709	NYSE	SHG	Tue, Jul 3, 2018	38.44	38.44	38.03	38.13
3708	NYSE	SHG	Mon, Jul 2, 2018	38.17	38.38	36.54	38.24
3707	NYSE	SHG	Fri, Jun 29, 2018	38.56	38.90	38.38	38.48
3706	NYSE	SHG	Thu, Jun 28, 2018	38.70	38.74	38.04	38.14
3705	NYSE	SHG	Wed, Jun 27, 2018	39.24	39.38	38.56	38.61
3704	NYSE	SHG	Tue, Jun 26, 2018	39.70	39.81	39.44	39.45
3703	NYSE	SHG	Mon, Jun 25, 2018	39.70	39.78	39.15	39.20
3702	NYSE	SHG	Fri, Jun 22, 2018	39.86	39.96	39.30	39.73
3701	NYSE	SHG	Thu, Jun 21, 2018	39.80	39.89	39.43	39.46
3700	NYSE	SHG	Wed, Jun 20, 2018	40.76	40.86	40.63	40.72
3699	NYSE	SHG	Tue, Jun 19, 2018	40.70	41.16	40.46	40.98
3698	NYSE	SHG	Mon, Jun 18, 2018	41.08	41.31	40.98	41.18
3697	NYSE	SHG	Fri, Jun 15, 2018	41.32	41.53	40.97	41.05
3696	NYSE	SHG	Thu, Jun 14, 2018	43.31	43.31	42.28	42.44
3695	NYSE	SHG	Wed, Jun 13, 2018	43.72	43.72	43.10	43.23
3694	NYSE	SHG	Tue, Jun 12, 2018	43.98	44.04	43.63	43.67
3693	NYSE	SHG	Mon, Jun 11, 2018	44.10	44.48	44.09	44.25
3692	NYSE	SHG	Fri, Jun 8, 2018	44.10	44.11	43.76	44.05
3691	NYSE	SHG	Thu, Jun 7, 2018	43.81	44.25	43.70	43.94
3690	NYSE	SHG	Wed, Jun 6, 2018	43.23	43.84	43.23	43.65
3689	NYSE	SHG	Tue, Jun 5, 2018	42.85	43.11	42.58	43.02
3688	NYSE	SHG	Mon, Jun 4, 2018	42.38	42.76	42.12	42.61
3687	NYSE	SHG	Fri, Jun 1, 2018	41.66	41.66	40.84	40.93
3686	NYSE	SHG	Thu, May 31, 2018	40.95	41.45	40.81	41.24
3685	NYSE	SHG	Wed, May 30, 2018	41.66	42.01	41.40	41.96
3684	NYSE	SHG	Tue, May 29, 2018	42.81	42.84	42.11	42.14
3683	NYSE	SHG	Fri, May 25, 2018	43.00	43.29	42.91	43.20
3682	NYSE	SHG	Thu, May 24, 2018	43.78	43.78	43.01	43.36
3681	NYSE	SHG	Wed, May 23, 2018	43.74	43.96	43.35	43.96
3680	NYSE	SHG	Tue, May 22, 2018	44.87	44.90	44.73	44.75
3679	NYSE	SHG	Mon, May 21, 2018	44.31	44.53	44.18	44.37
3678	NYSE	SHG	Fri, May 18, 2018	44.07	44.27	43.68	44.09
3677	NYSE	SHG	Thu, May 17, 2018	44.57	44.74	44.32	44.48
3676	NYSE	SHG	Wed, May 16, 2018	44.82	45.03	44.49	44.89
3675	NYSE	SHG	Tue, May 15, 2018	44.69	44.69	44.36	44.59
3674	NYSE	SHG	Mon, May 14, 2018	45.04	45.35	45.00	45.20
3673	NYSE	SHG	Fri, May 11, 2018	44.71	44.84	44.58	44.69
3672	NYSE	SHG	Thu, May 10, 2018	44.52	45.17	44.44	44.97
3671	NYSE	SHG	Wed, May 9, 2018	43.44	43.63	43.26	43.62
3670	NYSE	SHG	Tue, May 8, 2018	43.50	43.58	43.39	43.54
3669	NYSE	SHG	Mon, May 7, 2018	43.56	43.62	43.29	43.47
3668	NYSE	SHG	Fri, May 4, 2018	43.57	43.74	43.33	43.63
3667	NYSE	SHG	Thu, May 3, 2018	44.55	44.56	43.74	44.42
3666	NYSE	SHG	Wed, May 2, 2018	44.48	44.79	44.34	44.46
3665	NYSE	SHG	Tue, May 1, 2018	44.61	44.61	43.78	44.06
3664	NYSE	SHG	Mon, Apr 30, 2018	44.91	44.91	44.53	44.62
3663	NYSE	SHG	Fri, Apr 27, 2018	44.00	44.42	43.96	44.31
3662	NYSE	SHG	Thu, Apr 26, 2018	43.90	44.00	43.45	43.75
3661	NYSE	SHG	Wed, Apr 25, 2018	43.00	43.00	42.67	42.82
3660	NYSE	SHG	Tue, Apr 24, 2018	43.69	43.78	43.27	43.51
3659	NYSE	SHG	Mon, Apr 23, 2018	43.22	43.30	42.78	42.99
3658	NYSE	SHG	Fri, Apr 20, 2018	42.47	42.85	42.27	42.56
3657	NYSE	SHG	Thu, Apr 19, 2018	43.09	43.28	42.96	43.23
3656	NYSE	SHG	Wed, Apr 18, 2018	42.95	43.09	42.85	42.85
3655	NYSE	SHG	Tue, Apr 17, 2018	42.64	42.90	42.55	42.56
3654	NYSE	SHG	Mon, Apr 16, 2018	42.58	42.85	42.45	42.79
3653	NYSE	SHG	Fri, Apr 13, 2018	42.66	42.93	42.29	42.34
3652	NYSE	SHG	Thu, Apr 12, 2018	42.08	42.26	42.00	42.22
3651	NYSE	SHG	Wed, Apr 11, 2018	42.03	42.06	41.83	41.93
3650	NYSE	SHG	Tue, Apr 10, 2018	42.35	42.42	42.09	42.27
3649	NYSE	SHG	Mon, Apr 9, 2018	42.13	42.43	41.75	42.09
3648	NYSE	SHG	Fri, Apr 6, 2018	42.05	42.34	41.65	41.94
3647	NYSE	SHG	Thu, Apr 5, 2018	41.88	42.52	41.80	42.27
3646	NYSE	SHG	Wed, Apr 4, 2018	41.15	42.23	41.06	42.17
3645	NYSE	SHG	Tue, Apr 3, 2018	41.47	41.97	41.25	41.92
3644	NYSE	SHG	Mon, Apr 2, 2018	42.44	42.91	41.92	42.14
3643	NYSE	SHG	Thu, Mar 29, 2018	42.40	42.47	42.09	42.40
3642	NYSE	SHG	Wed, Mar 28, 2018	41.89	42.23	41.83	42.07
3641	NYSE	SHG	Tue, Mar 27, 2018	42.18	42.66	41.86	41.95
3640	NYSE	SHG	Mon, Mar 26, 2018	41.77	41.97	41.27	41.77
3639	NYSE	SHG	Fri, Mar 23, 2018	41.54	41.54	40.45	40.55
3638	NYSE	SHG	Thu, Mar 22, 2018	42.14	42.25	41.58	41.58
3637	NYSE	SHG	Wed, Mar 21, 2018	42.66	42.66	42.08	42.31
3636	NYSE	SHG	Tue, Mar 20, 2018	42.10	42.19	41.76	41.81
3635	NYSE	SHG	Mon, Mar 19, 2018	41.97	42.20	41.79	41.91
3634	NYSE	SHG	Fri, Mar 16, 2018	42.20	42.31	42.03	42.15
3633	NYSE	SHG	Thu, Mar 15, 2018	42.24	42.35	41.86	42.01
3632	NYSE	SHG	Wed, Mar 14, 2018	42.04	42.49	42.04	42.20
3631	NYSE	SHG	Tue, Mar 13, 2018	42.66	42.66	41.76	41.85
3630	NYSE	SHG	Mon, Mar 12, 2018	43.05	43.37	42.88	43.14
3629	NYSE	SHG	Fri, Mar 9, 2018	42.10	42.78	42.10	42.68
3628	NYSE	SHG	Thu, Mar 8, 2018	41.98	42.04	41.60	41.79
3627	NYSE	SHG	Wed, Mar 7, 2018	41.80	42.06	41.38	41.73
3626	NYSE	SHG	Tue, Mar 6, 2018	42.63	42.63	42.19	42.28
3625	NYSE	SHG	Mon, Mar 5, 2018	41.33	42.27	40.44	42.20
3624	NYSE	SHG	Fri, Mar 2, 2018	42.30	43.03	42.30	43.03
3623	NYSE	SHG	Thu, Mar 1, 2018	42.43	43.24	42.43	42.85
3622	NYSE	SHG	Wed, Feb 28, 2018	43.58	43.61	42.73	42.79
3621	NYSE	SHG	Tue, Feb 27, 2018	43.31	43.85	42.79	42.79
3620	NYSE	SHG	Mon, Feb 26, 2018	44.68	44.89	44.38	44.57
3619	NYSE	SHG	Fri, Feb 23, 2018	45.04	45.32	44.74	45.32
3618	NYSE	SHG	Thu, Feb 22, 2018	44.48	44.86	44.12	44.21
3617	NYSE	SHG	Wed, Feb 21, 2018	45.15	45.15	44.66	44.71
3616	NYSE	SHG	Tue, Feb 20, 2018	44.74	45.12	44.74	44.97
3615	NYSE	SHG	Fri, Feb 16, 2018	45.09	45.45	44.97	45.12
3614	NYSE	SHG	Thu, Feb 15, 2018	44.60	45.26	44.34	45.14
3613	NYSE	SHG	Wed, Feb 14, 2018	43.61	44.97	43.55	44.94
3612	NYSE	SHG	Tue, Feb 13, 2018	44.35	44.73	43.79	43.91
3611	NYSE	SHG	Mon, Feb 12, 2018	44.97	45.33	44.46	45.12
3610	NYSE	SHG	Fri, Feb 9, 2018	44.54	44.79	43.60	44.63
3609	NYSE	SHG	Thu, Feb 8, 2018	45.76	45.92	44.70	44.77
3608	NYSE	SHG	Wed, Feb 7, 2018	44.97	46.03	44.96	45.64
3607	NYSE	SHG	Tue, Feb 6, 2018	46.00	47.29	46.00	47.18
3606	NYSE	SHG	Mon, Feb 5, 2018	47.87	48.07	46.68	46.68
3605	NYSE	SHG	Fri, Feb 2, 2018	48.32	48.51	47.65	47.71
3604	NYSE	SHG	Thu, Feb 1, 2018	48.69	48.92	48.44	48.90
3603	NYSE	SHG	Wed, Jan 31, 2018	49.46	49.61	49.00	49.21
3602	NYSE	SHG	Tue, Jan 30, 2018	49.28	49.59	49.05	49.18
3601	NYSE	SHG	Mon, Jan 29, 2018	48.76	48.93	48.32	48.35
3600	NYSE	SHG	Fri, Jan 26, 2018	48.86	49.29	48.77	49.29
3599	NYSE	SHG	Thu, Jan 25, 2018	49.05	49.13	48.60	48.76
3598	NYSE	SHG	Wed, Jan 24, 2018	49.39	49.80	49.11	49.36
3597	NYSE	SHG	Tue, Jan 23, 2018	49.35	50.08	49.35	49.59
3596	NYSE	SHG	Mon, Jan 22, 2018	48.94	49.55	48.74	49.09
3595	NYSE	SHG	Fri, Jan 19, 2018	49.71	50.37	49.71	50.35
3594	NYSE	SHG	Thu, Jan 18, 2018	48.29	48.84	48.13	48.55
3593	NYSE	SHG	Wed, Jan 17, 2018	49.35	49.67	49.15	49.66
3592	NYSE	SHG	Tue, Jan 16, 2018	49.19	49.19	48.86	49.05
3591	NYSE	SHG	Fri, Jan 12, 2018	50.00	50.01	49.63	50.01
3590	NYSE	SHG	Thu, Jan 11, 2018	49.00	49.21	48.71	49.20
3589	NYSE	SHG	Wed, Jan 10, 2018	49.14	49.42	49.00	49.12
3588	NYSE	SHG	Tue, Jan 9, 2018	48.90	49.38	48.67	48.99
3587	NYSE	SHG	Mon, Jan 8, 2018	48.81	48.91	48.29	48.69
3586	NYSE	SHG	Fri, Jan 5, 2018	47.36	47.84	47.36	47.81
3585	NYSE	SHG	Thu, Jan 4, 2018	46.80	47.10	46.76	46.93
3584	NYSE	SHG	Wed, Jan 3, 2018	47.05	47.22	46.82	47.02
3583	NYSE	SHG	Tue, Jan 2, 2018	46.68	46.80	46.52	46.80
3582	NYSE	SHG	Fri, Dec 29, 2017	46.47	46.64	46.27	46.40
3581	NYSE	SHG	Thu, Dec 28, 2017	46.20	46.32	45.92	46.31
3580	NYSE	SHG	Wed, Dec 27, 2017	46.73	46.93	46.40	46.56
3579	NYSE	SHG	Tue, Dec 26, 2017	46.88	46.95	46.67	46.74
3578	NYSE	SHG	Fri, Dec 22, 2017	46.74	46.93	46.71	46.80
3577	NYSE	SHG	Thu, Dec 21, 2017	46.76	46.99	46.54	46.61
3576	NYSE	SHG	Wed, Dec 20, 2017	46.91	46.91	46.50	46.68
3575	NYSE	SHG	Tue, Dec 19, 2017	46.42	46.44	45.80	45.84
3574	NYSE	SHG	Mon, Dec 18, 2017	46.10	46.38	46.07	46.38
3573	NYSE	SHG	Fri, Dec 15, 2017	45.68	45.79	45.48	45.61
3572	NYSE	SHG	Thu, Dec 14, 2017	45.45	45.69	45.19	45.19
3571	NYSE	SHG	Wed, Dec 13, 2017	44.33	44.41	44.11	44.14
3570	NYSE	SHG	Tue, Dec 12, 2017	44.12	44.12	43.77	43.96
3569	NYSE	SHG	Mon, Dec 11, 2017	44.01	44.47	44.01	44.27
3568	NYSE	SHG	Fri, Dec 8, 2017	44.23	44.30	44.06	44.30
3567	NYSE	SHG	Thu, Dec 7, 2017	43.78	44.26	43.78	44.22
3566	NYSE	SHG	Wed, Dec 6, 2017	44.33	44.38	44.08	44.12
3565	NYSE	SHG	Tue, Dec 5, 2017	44.78	44.79	44.47	44.48
3564	NYSE	SHG	Mon, Dec 4, 2017	44.43	44.73	44.28	44.48
3563	NYSE	SHG	Fri, Dec 1, 2017	43.65	43.70	43.16	43.58
3562	NYSE	SHG	Thu, Nov 30, 2017	44.75	45.35	44.74	45.17
3561	NYSE	SHG	Wed, Nov 29, 2017	44.49	46.11	44.49	45.03
3560	NYSE	SHG	Tue, Nov 28, 2017	44.76	45.17	44.49	45.15
3559	NYSE	SHG	Mon, Nov 27, 2017	44.12	44.14	43.75	43.92
3558	NYSE	SHG	Fri, Nov 24, 2017	44.17	44.39	44.17	44.23
3557	NYSE	SHG	Wed, Nov 22, 2017	44.14	44.39	44.10	44.26
3556	NYSE	SHG	Tue, Nov 21, 2017	44.11	44.14	43.78	43.86
3555	NYSE	SHG	Mon, Nov 20, 2017	44.27	44.28	43.93	44.07
3554	NYSE	SHG	Fri, Nov 17, 2017	44.06	44.39	43.97	44.24
3553	NYSE	SHG	Thu, Nov 16, 2017	44.63	44.80	44.51	44.75
3552	NYSE	SHG	Wed, Nov 15, 2017	43.43	44.21	43.43	44.09
3551	NYSE	SHG	Tue, Nov 14, 2017	43.29	43.61	43.12	43.44
3550	NYSE	SHG	Mon, Nov 13, 2017	43.09	43.45	43.00	43.21
3549	NYSE	SHG	Fri, Nov 10, 2017	43.09	43.30	43.06	43.12
3548	NYSE	SHG	Thu, Nov 9, 2017	43.30	43.79	43.13	43.56
3547	NYSE	SHG	Wed, Nov 8, 2017	44.15	44.15	43.79	43.95
3546	NYSE	SHG	Tue, Nov 7, 2017	45.29	45.34	44.73	44.78
3545	NYSE	SHG	Mon, Nov 6, 2017	45.07	45.58	44.69	45.34
3544	NYSE	SHG	Fri, Nov 3, 2017	45.84	45.84	45.37	45.64
3543	NYSE	SHG	Thu, Nov 2, 2017	45.40	45.46	45.25	45.42
3542	NYSE	SHG	Wed, Nov 1, 2017	45.49	45.49	45.13	45.24
3541	NYSE	SHG	Tue, Oct 31, 2017	45.58	45.58	45.07	45.27
3540	NYSE	SHG	Mon, Oct 30, 2017	45.53	45.85	45.08	45.79
3539	NYSE	SHG	Fri, Oct 27, 2017	45.22	45.73	45.03	45.65
3538	NYSE	SHG	Thu, Oct 26, 2017	46.34	46.34	45.48	45.50
3537	NYSE	SHG	Wed, Oct 25, 2017	45.69	46.04	45.51	45.98
3536	NYSE	SHG	Tue, Oct 24, 2017	44.87	45.17	44.54	44.66
3535	NYSE	SHG	Mon, Oct 23, 2017	44.59	44.59	44.14	44.16
3534	NYSE	SHG	Fri, Oct 20, 2017	44.99	44.99	44.52	44.65
3533	NYSE	SHG	Thu, Oct 19, 2017	44.41	45.37	44.41	45.24
3532	NYSE	SHG	Wed, Oct 18, 2017	44.10	44.15	43.84	44.02
3531	NYSE	SHG	Tue, Oct 17, 2017	43.79	43.92	43.54	43.60
3530	NYSE	SHG	Mon, Oct 16, 2017	44.04	44.50	43.79	44.13
3529	NYSE	SHG	Fri, Oct 13, 2017	45.00	45.24	45.00	45.18
3528	NYSE	SHG	Thu, Oct 12, 2017	44.69	45.00	44.63	44.72
3527	NYSE	SHG	Wed, Oct 11, 2017	44.89	44.89	44.39	44.54
3526	NYSE	SHG	Tue, Oct 10, 2017	44.82	44.83	44.55	44.76
3525	NYSE	SHG	Mon, Oct 9, 2017	45.15	45.24	44.84	44.89
3524	NYSE	SHG	Fri, Oct 6, 2017	44.89	45.10	44.72	45.05
3523	NYSE	SHG	Thu, Oct 5, 2017	44.59	45.14	44.59	44.97
3522	NYSE	SHG	Wed, Oct 4, 2017	44.78	44.78	44.45	44.53
3521	NYSE	SHG	Tue, Oct 3, 2017	44.52	44.80	44.45	44.70
3520	NYSE	SHG	Mon, Oct 2, 2017	44.14	44.46	44.14	44.34
3519	NYSE	SHG	Fri, Sep 29, 2017	43.95	44.39	43.95	44.30
3518	NYSE	SHG	Thu, Sep 28, 2017	43.85	44.05	43.40	43.93
3517	NYSE	SHG	Wed, Sep 27, 2017	43.09	43.81	43.09	43.59
3516	NYSE	SHG	Tue, Sep 26, 2017	44.22	44.33	43.86	43.95
3515	NYSE	SHG	Mon, Sep 25, 2017	44.88	44.98	43.97	44.22
3514	NYSE	SHG	Fri, Sep 22, 2017	45.43	45.55	45.32	45.55
3513	NYSE	SHG	Thu, Sep 21, 2017	44.91	45.36	44.91	45.34
3512	NYSE	SHG	Wed, Sep 20, 2017	45.17	45.23	44.62	44.85
3511	NYSE	SHG	Tue, Sep 19, 2017	45.03	45.27	44.86	45.05
3510	NYSE	SHG	Mon, Sep 18, 2017	44.99	45.55	44.99	45.19
3509	NYSE	SHG	Fri, Sep 15, 2017	44.31	44.63	44.21	44.32
3508	NYSE	SHG	Thu, Sep 14, 2017	43.48	43.63	43.28	43.45
3507	NYSE	SHG	Wed, Sep 13, 2017	43.25	43.37	43.04	43.14
3506	NYSE	SHG	Tue, Sep 12, 2017	43.81	43.81	43.32	43.38
3505	NYSE	SHG	Mon, Sep 11, 2017	43.11	43.80	43.11	43.80
3504	NYSE	SHG	Fri, Sep 8, 2017	43.07	43.08	42.81	42.86
3503	NYSE	SHG	Thu, Sep 7, 2017	43.42	43.73	43.16	43.38
3502	NYSE	SHG	Wed, Sep 6, 2017	42.66	42.80	42.45	42.61
3501	NYSE	SHG	Tue, Sep 5, 2017	43.71	43.72	42.50	42.59
3500	NYSE	SHG	Fri, Sep 1, 2017	46.27	46.48	46.06	46.32
3499	NYSE	SHG	Thu, Aug 31, 2017	46.26	46.43	45.91	46.22
3498	NYSE	SHG	Wed, Aug 30, 2017	46.32	46.67	46.25	46.37
3497	NYSE	SHG	Tue, Aug 29, 2017	46.21	46.73	46.10	46.10
3496	NYSE	SHG	Mon, Aug 28, 2017	47.40	47.41	47.02	47.15
3495	NYSE	SHG	Fri, Aug 25, 2017	47.04	47.25	46.92	47.08
3494	NYSE	SHG	Thu, Aug 24, 2017	46.25	46.30	45.94	46.21
3493	NYSE	SHG	Wed, Aug 23, 2017	46.54	46.54	46.08	46.16
3492	NYSE	SHG	Tue, Aug 22, 2017	46.08	46.52	45.90	46.43
3491	NYSE	SHG	Mon, Aug 21, 2017	45.47	45.57	45.34	45.56
3490	NYSE	SHG	Fri, Aug 18, 2017	45.48	45.69	45.25	45.62
3489	NYSE	SHG	Thu, Aug 17, 2017	46.19	46.50	45.49	45.52
3488	NYSE	SHG	Wed, Aug 16, 2017	46.98	47.08	46.74	46.83
3487	NYSE	SHG	Tue, Aug 15, 2017	47.18	47.76	47.14	47.56
3486	NYSE	SHG	Mon, Aug 14, 2017	47.05	47.48	46.89	46.99
3485	NYSE	SHG	Fri, Aug 11, 2017	46.47	46.87	46.03	46.81
3484	NYSE	SHG	Thu, Aug 10, 2017	47.94	47.94	47.06	47.06
3483	NYSE	SHG	Wed, Aug 9, 2017	48.29	48.32	48.01	48.19
3482	NYSE	SHG	Tue, Aug 8, 2017	48.75	48.98	48.41	48.47
3481	NYSE	SHG	Mon, Aug 7, 2017	48.71	48.91	48.57	48.76
3480	NYSE	SHG	Fri, Aug 4, 2017	48.38	48.47	48.20	48.31
3479	NYSE	SHG	Thu, Aug 3, 2017	47.25	47.45	47.10	47.11
3478	NYSE	SHG	Wed, Aug 2, 2017	47.43	47.72	47.38	47.54
3477	NYSE	SHG	Tue, Aug 1, 2017	48.33	48.33	48.01	48.22
3476	NYSE	SHG	Mon, Jul 31, 2017	47.58	47.62	47.31	47.52
3475	NYSE	SHG	Fri, Jul 28, 2017	47.15	47.15	46.94	47.11
3474	NYSE	SHG	Thu, Jul 27, 2017	47.61	47.61	47.03	47.29
3473	NYSE	SHG	Wed, Jul 26, 2017	47.59	47.73	47.35	47.63
3472	NYSE	SHG	Tue, Jul 25, 2017	47.49	47.78	47.26	47.39
3471	NYSE	SHG	Mon, Jul 24, 2017	47.06	47.53	47.06	47.44
3470	NYSE	SHG	Fri, Jul 21, 2017	46.75	46.90	46.49	46.70
3469	NYSE	SHG	Thu, Jul 20, 2017	45.40	45.87	45.10	45.85
3468	NYSE	SHG	Wed, Jul 19, 2017	45.05	45.50	44.74	45.50
3467	NYSE	SHG	Tue, Jul 18, 2017	44.34	44.39	43.81	44.23
3466	NYSE	SHG	Mon, Jul 17, 2017	43.85	43.85	43.46	43.50
3465	NYSE	SHG	Fri, Jul 14, 2017	43.34	43.61	43.34	43.58
3464	NYSE	SHG	Thu, Jul 13, 2017	43.40	43.40	42.96	43.19
3463	NYSE	SHG	Wed, Jul 12, 2017	43.59	44.12	43.46	43.94
3462	NYSE	SHG	Tue, Jul 11, 2017	43.66	43.71	43.31	43.48
3461	NYSE	SHG	Mon, Jul 10, 2017	43.32	43.39	42.97	43.17
3460	NYSE	SHG	Fri, Jul 7, 2017	42.63	42.77	42.23	42.68
3459	NYSE	SHG	Thu, Jul 6, 2017	42.75	42.82	42.34	42.50
3458	NYSE	SHG	Wed, Jul 5, 2017	43.40	43.45	42.98	43.33
3457	NYSE	SHG	Mon, Jul 3, 2017	43.59	43.70	43.34	43.60
3456	NYSE	SHG	Fri, Jun 30, 2017	43.58	43.62	43.33	43.49
3455	NYSE	SHG	Thu, Jun 29, 2017	44.13	44.15	43.54	43.59
3454	NYSE	SHG	Wed, Jun 28, 2017	43.99	44.36	43.50	44.13
3453	NYSE	SHG	Tue, Jun 27, 2017	42.89	43.11	42.69	42.83
3452	NYSE	SHG	Mon, Jun 26, 2017	43.00	43.23	42.87	43.01
3451	NYSE	SHG	Fri, Jun 23, 2017	42.94	43.08	42.68	42.92
3450	NYSE	SHG	Thu, Jun 22, 2017	42.97	42.97	42.61	42.66
3449	NYSE	SHG	Wed, Jun 21, 2017	42.72	42.90	42.50	42.71
3448	NYSE	SHG	Tue, Jun 20, 2017	43.56	43.77	43.38	43.42
3447	NYSE	SHG	Mon, Jun 19, 2017	44.77	45.03	44.52	44.90
3446	NYSE	SHG	Fri, Jun 16, 2017	44.56	45.10	44.11	45.10
3445	NYSE	SHG	Thu, Jun 15, 2017	44.24	44.24	43.87	44.07
3444	NYSE	SHG	Wed, Jun 14, 2017	45.29	45.29	44.90	45.03
3443	NYSE	SHG	Tue, Jun 13, 2017	44.43	44.55	44.30	44.50
3442	NYSE	SHG	Mon, Jun 12, 2017	45.15	45.15	44.29	44.46
3441	NYSE	SHG	Fri, Jun 9, 2017	44.62	44.84	44.46	44.71
3440	NYSE	SHG	Thu, Jun 8, 2017	44.27	44.39	44.12	44.35
3439	NYSE	SHG	Wed, Jun 7, 2017	44.19	44.26	43.95	44.21
3438	NYSE	SHG	Tue, Jun 6, 2017	44.32	44.53	44.30	44.47
3437	NYSE	SHG	Mon, Jun 5, 2017	44.19	44.47	44.19	44.39
3436	NYSE	SHG	Fri, Jun 2, 2017	44.18	44.69	44.18	44.62
3435	NYSE	SHG	Thu, Jun 1, 2017	44.09	44.22	44.00	44.13
3434	NYSE	SHG	Wed, May 31, 2017	44.19	44.25	43.97	44.23
3433	NYSE	SHG	Tue, May 30, 2017	43.67	44.18	43.67	44.05
3432	NYSE	SHG	Fri, May 26, 2017	44.32	44.61	44.32	44.44
3431	NYSE	SHG	Thu, May 25, 2017	44.32	44.42	44.12	44.29
3430	NYSE	SHG	Wed, May 24, 2017	44.46	44.46	43.90	44.13
3429	NYSE	SHG	Tue, May 23, 2017	44.37	44.59	44.28	44.48
3428	NYSE	SHG	Mon, May 22, 2017	44.25	44.25	43.90	44.08
3427	NYSE	SHG	Fri, May 19, 2017	43.65	44.21	43.61	44.04
3426	NYSE	SHG	Thu, May 18, 2017	43.49	43.72	43.21	43.48
3425	NYSE	SHG	Wed, May 17, 2017	43.98	44.15	43.44	43.50
3424	NYSE	SHG	Tue, May 16, 2017	45.17	45.37	44.81	45.35
3423	NYSE	SHG	Mon, May 15, 2017	44.77	45.25	44.77	45.25
3422	NYSE	SHG	Fri, May 12, 2017	44.41	44.52	44.27	44.33
3421	NYSE	SHG	Thu, May 11, 2017	44.62	44.78	44.46	44.65
3420	NYSE	SHG	Wed, May 10, 2017	43.85	43.96	43.23	43.88
3419	NYSE	SHG	Tue, May 9, 2017	44.09	44.69	44.09	44.51
3418	NYSE	SHG	Mon, May 8, 2017	43.71	44.05	43.71	44.01
3417	NYSE	SHG	Fri, May 5, 2017	42.34	42.83	42.34	42.73
3416	NYSE	SHG	Thu, May 4, 2017	42.39	42.60	42.37	42.44
3415	NYSE	SHG	Wed, May 3, 2017	42.28	42.33	42.14	42.24
3414	NYSE	SHG	Tue, May 2, 2017	42.51	42.52	42.18	42.45
3413	NYSE	SHG	Mon, May 1, 2017	41.91	41.96	41.70	41.79
3412	NYSE	SHG	Fri, Apr 28, 2017	41.66	41.87	41.59	41.76
3411	NYSE	SHG	Thu, Apr 27, 2017	42.21	42.30	41.84	42.13
3410	NYSE	SHG	Wed, Apr 26, 2017	42.72	42.80	42.51	42.60
3409	NYSE	SHG	Tue, Apr 25, 2017	43.14	43.20	42.99	43.06
3408	NYSE	SHG	Mon, Apr 24, 2017	43.03	43.03	42.55	42.71
3407	NYSE	SHG	Fri, Apr 21, 2017	41.90	42.34	41.58	41.63
3406	NYSE	SHG	Thu, Apr 20, 2017	42.74	42.74	41.91	42.01
3405	NYSE	SHG	Wed, Apr 19, 2017	41.33	41.39	40.86	40.96
3404	NYSE	SHG	Tue, Apr 18, 2017	41.13	41.25	40.81	40.86
3403	NYSE	SHG	Mon, Apr 17, 2017	41.45	41.49	41.16	41.48
3402	NYSE	SHG	Thu, Apr 13, 2017	40.66	41.05	40.20	40.39
3401	NYSE	SHG	Wed, Apr 12, 2017	40.33	40.33	40.02	40.23
3400	NYSE	SHG	Tue, Apr 11, 2017	40.54	40.54	40.02	40.20
3399	NYSE	SHG	Mon, Apr 10, 2017	40.49	40.73	40.36	40.53
3398	NYSE	SHG	Fri, Apr 7, 2017	41.35	41.50	41.25	41.34
3397	NYSE	SHG	Thu, Apr 6, 2017	42.03	42.42	42.01	42.11
3396	NYSE	SHG	Wed, Apr 5, 2017	42.46	42.46	41.68	41.70
3395	NYSE	SHG	Tue, Apr 4, 2017	41.70	41.99	41.68	41.95
3394	NYSE	SHG	Mon, Apr 3, 2017	42.01	42.45	41.84	42.25
3393	NYSE	SHG	Fri, Mar 31, 2017	42.12	42.12	41.72	41.79
3392	NYSE	SHG	Thu, Mar 30, 2017	42.06	42.55	42.04	42.52
3391	NYSE	SHG	Wed, Mar 29, 2017	42.79	42.80	42.39	42.69
3390	NYSE	SHG	Tue, Mar 28, 2017	42.76	43.26	42.76	43.20
3389	NYSE	SHG	Mon, Mar 27, 2017	42.94	43.31	42.93	43.21
3388	NYSE	SHG	Fri, Mar 24, 2017	43.52	43.68	43.37	43.57
3387	NYSE	SHG	Thu, Mar 23, 2017	42.73	43.14	42.73	42.89
3386	NYSE	SHG	Wed, Mar 22, 2017	42.44	42.61	42.30	42.57
3385	NYSE	SHG	Tue, Mar 21, 2017	43.58	43.74	42.77	42.80
3384	NYSE	SHG	Mon, Mar 20, 2017	43.30	43.82	43.30	43.58
3383	NYSE	SHG	Fri, Mar 17, 2017	43.61	43.92	43.43	43.46
3382	NYSE	SHG	Thu, Mar 16, 2017	43.67	43.98	42.76	43.68
3381	NYSE	SHG	Wed, Mar 15, 2017	43.17	43.69	43.13	43.68
3380	NYSE	SHG	Tue, Mar 14, 2017	42.80	43.18	42.80	43.05
3379	NYSE	SHG	Mon, Mar 13, 2017	42.51	42.90	42.51	42.84
3378	NYSE	SHG	Fri, Mar 10, 2017	41.24	41.28	40.94	41.17
3377	NYSE	SHG	Thu, Mar 9, 2017	40.85	40.85	40.50	40.60
3376	NYSE	SHG	Wed, Mar 8, 2017	41.00	41.21	40.86	40.90
3375	NYSE	SHG	Tue, Mar 7, 2017	40.78	40.88	40.67	40.81
3374	NYSE	SHG	Mon, Mar 6, 2017	40.56	40.67	40.39	40.51
3373	NYSE	SHG	Fri, Mar 3, 2017	41.09	41.11	40.74	40.88
3372	NYSE	SHG	Thu, Mar 2, 2017	41.46	41.87	40.82	40.85
3371	NYSE	SHG	Wed, Mar 1, 2017	41.35	41.65	41.10	41.55
3370	NYSE	SHG	Tue, Feb 28, 2017	40.79	41.39	40.79	40.99
3369	NYSE	SHG	Mon, Feb 27, 2017	40.91	40.91	40.57	40.73
3368	NYSE	SHG	Fri, Feb 24, 2017	41.26	41.44	41.11	41.28
3367	NYSE	SHG	Thu, Feb 23, 2017	41.77	41.89	41.58	41.87
3366	NYSE	SHG	Wed, Feb 22, 2017	41.37	41.61	41.25	41.43
3365	NYSE	SHG	Tue, Feb 21, 2017	41.16	41.70	41.13	41.69
3364	NYSE	SHG	Fri, Feb 17, 2017	40.97	41.43	40.95	41.42
3363	NYSE	SHG	Thu, Feb 16, 2017	41.02	41.41	40.68	41.39
3362	NYSE	SHG	Wed, Feb 15, 2017	40.60	41.31	40.56	41.24
3361	NYSE	SHG	Tue, Feb 14, 2017	40.82	41.29	40.82	41.23
3360	NYSE	SHG	Mon, Feb 13, 2017	40.89	41.13	40.82	41.06
3359	NYSE	SHG	Fri, Feb 10, 2017	41.22	41.22	40.89	41.03
3358	NYSE	SHG	Thu, Feb 9, 2017	40.74	41.17	40.63	40.81
3357	NYSE	SHG	Wed, Feb 8, 2017	40.13	40.48	39.98	40.41
3356	NYSE	SHG	Tue, Feb 7, 2017	40.26	40.40	40.10	40.12
3355	NYSE	SHG	Mon, Feb 6, 2017	40.52	40.73	40.49	40.67
3354	NYSE	SHG	Fri, Feb 3, 2017	40.50	40.60	40.31	40.43
3353	NYSE	SHG	Thu, Feb 2, 2017	40.14	40.22	39.93	40.16
3352	NYSE	SHG	Wed, Feb 1, 2017	39.67	39.94	39.59	39.77
3351	NYSE	SHG	Tue, Jan 31, 2017	39.49	39.61	39.21	39.54
3350	NYSE	SHG	Mon, Jan 30, 2017	39.43	39.46	38.96	39.19
3349	NYSE	SHG	Fri, Jan 27, 2017	39.71	39.78	39.41	39.51
3348	NYSE	SHG	Thu, Jan 26, 2017	39.71	39.78	39.49	39.78
3347	NYSE	SHG	Wed, Jan 25, 2017	39.21	39.40	39.05	39.38
3346	NYSE	SHG	Tue, Jan 24, 2017	38.82	38.92	38.54	38.77
3345	NYSE	SHG	Mon, Jan 23, 2017	38.86	39.11	38.73	39.06
3344	NYSE	SHG	Fri, Jan 20, 2017	39.10	39.45	39.10	39.26
3343	NYSE	SHG	Thu, Jan 19, 2017	39.22	39.28	38.65	38.98
3342	NYSE	SHG	Wed, Jan 18, 2017	39.71	39.71	38.69	39.04
3341	NYSE	SHG	Tue, Jan 17, 2017	39.52	39.52	38.81	38.93
3340	NYSE	SHG	Fri, Jan 13, 2017	37.81	38.09	37.58	37.70
3339	NYSE	SHG	Thu, Jan 12, 2017	38.01	38.06	37.78	37.86
3338	NYSE	SHG	Wed, Jan 11, 2017	37.75	38.01	37.44	38.01
3337	NYSE	SHG	Tue, Jan 10, 2017	37.19	37.54	37.14	37.32
3336	NYSE	SHG	Mon, Jan 9, 2017	37.00	37.15	36.78	36.81
3335	NYSE	SHG	Fri, Jan 6, 2017	37.91	37.91	37.48	37.57
3334	NYSE	SHG	Thu, Jan 5, 2017	38.00	38.18	37.79	38.01
3333	NYSE	SHG	Wed, Jan 4, 2017	38.37	39.10	38.14	38.44
3332	NYSE	SHG	Tue, Jan 3, 2017	38.58	38.62	38.36	38.48
3331	NYSE	SHG	Fri, Dec 30, 2016	37.31	37.73	37.25	37.64
3330	NYSE	SHG	Thu, Dec 29, 2016	37.54	37.92	37.19	37.40
3329	NYSE	SHG	Wed, Dec 28, 2016	39.55	39.55	38.25	38.41
3328	NYSE	SHG	Tue, Dec 27, 2016	39.43	39.87	39.29	39.78
3327	NYSE	SHG	Fri, Dec 23, 2016	38.69	39.28	38.69	39.28
3326	NYSE	SHG	Thu, Dec 22, 2016	39.18	39.42	39.09	39.38
3325	NYSE	SHG	Wed, Dec 21, 2016	40.00	40.06	39.75	39.98
3324	NYSE	SHG	Tue, Dec 20, 2016	39.64	39.76	39.56	39.64
3323	NYSE	SHG	Mon, Dec 19, 2016	39.94	40.00	39.75	39.97
3322	NYSE	SHG	Fri, Dec 16, 2016	40.03	40.19	39.84	39.93
3321	NYSE	SHG	Thu, Dec 15, 2016	39.16	39.35	39.00	39.20
3320	NYSE	SHG	Wed, Dec 14, 2016	39.67	40.85	39.47	39.99
3319	NYSE	SHG	Tue, Dec 13, 2016	39.68	39.73	39.40	39.55
3318	NYSE	SHG	Mon, Dec 12, 2016	40.38	40.41	40.06	40.09
3317	NYSE	SHG	Fri, Dec 9, 2016	40.53	40.53	40.14	40.26
3316	NYSE	SHG	Thu, Dec 8, 2016	40.37	40.92	40.22	40.88
3315	NYSE	SHG	Wed, Dec 7, 2016	38.43	39.05	38.37	39.05
3314	NYSE	SHG	Tue, Dec 6, 2016	37.05	37.32	36.69	37.26
3313	NYSE	SHG	Mon, Dec 5, 2016	37.20	37.34	36.96	37.17
3312	NYSE	SHG	Fri, Dec 2, 2016	37.70	37.81	37.49	37.73
3311	NYSE	SHG	Thu, Dec 1, 2016	37.65	37.98	37.58	37.83
3310	NYSE	SHG	Wed, Nov 30, 2016	37.97	38.07	37.80	37.92
3309	NYSE	SHG	Tue, Nov 29, 2016	37.31	37.87	37.31	37.73
3308	NYSE	SHG	Mon, Nov 28, 2016	37.35	37.62	37.15	37.29
3307	NYSE	SHG	Fri, Nov 25, 2016	37.48	37.65	37.33	37.65
3306	NYSE	SHG	Wed, Nov 23, 2016	37.27	37.89	37.27	37.76
3305	NYSE	SHG	Tue, Nov 22, 2016	36.83	37.04	36.62	36.93
3304	NYSE	SHG	Mon, Nov 21, 2016	37.35	37.53	36.87	37.03
3303	NYSE	SHG	Fri, Nov 18, 2016	37.65	37.65	37.25	37.32
3302	NYSE	SHG	Thu, Nov 17, 2016	37.17	37.58	36.06	37.34
3301	NYSE	SHG	Wed, Nov 16, 2016	38.02	38.02	37.69	37.83
3300	NYSE	SHG	Tue, Nov 15, 2016	38.72	38.72	38.36	38.71
3299	NYSE	SHG	Mon, Nov 14, 2016	38.41	38.78	38.24	38.57
3298	NYSE	SHG	Fri, Nov 11, 2016	39.11	39.11	38.39	38.76
3297	NYSE	SHG	Thu, Nov 10, 2016	37.49	38.05	37.25	37.69
3296	NYSE	SHG	Wed, Nov 9, 2016	36.90	37.42	36.90	37.12
3295	NYSE	SHG	Tue, Nov 8, 2016	37.75	38.18	37.56	37.79
3294	NYSE	SHG	Mon, Nov 7, 2016	38.12	38.46	38.12	38.43
3293	NYSE	SHG	Fri, Nov 4, 2016	37.68	37.88	37.60	37.79
3292	NYSE	SHG	Thu, Nov 3, 2016	37.72	38.02	37.72	37.83
3291	NYSE	SHG	Wed, Nov 2, 2016	37.64	37.69	37.31	37.52
3290	NYSE	SHG	Tue, Nov 1, 2016	38.29	38.41	37.71	37.71
3289	NYSE	SHG	Mon, Oct 31, 2016	38.43	38.65	38.17	38.64
3288	NYSE	SHG	Fri, Oct 28, 2016	38.11	38.19	37.84	38.02
3287	NYSE	SHG	Thu, Oct 27, 2016	38.37	38.37	38.12	38.17
3286	NYSE	SHG	Wed, Oct 26, 2016	38.08	38.25	38.05	38.19
3285	NYSE	SHG	Tue, Oct 25, 2016	38.72	39.03	38.64	38.98
3284	NYSE	SHG	Mon, Oct 24, 2016	38.79	38.83	38.63	38.72
3283	NYSE	SHG	Fri, Oct 21, 2016	38.50	38.60	38.29	38.51
3282	NYSE	SHG	Thu, Oct 20, 2016	39.00	39.23	39.00	39.00
3281	NYSE	SHG	Wed, Oct 19, 2016	39.00	39.06	38.85	38.88
3280	NYSE	SHG	Tue, Oct 18, 2016	38.80	38.86	38.57	38.84
3279	NYSE	SHG	Mon, Oct 17, 2016	37.28	37.28	37.10	37.13
3278	NYSE	SHG	Fri, Oct 14, 2016	37.06	37.12	36.68	36.68
3277	NYSE	SHG	Thu, Oct 13, 2016	36.30	36.53	36.08	36.43
3276	NYSE	SHG	Wed, Oct 12, 2016	37.12	37.35	36.93	37.18
3275	NYSE	SHG	Tue, Oct 11, 2016	37.07	37.13	36.69	36.80
3274	NYSE	SHG	Mon, Oct 10, 2016	36.56	37.02	36.56	36.95
3273	NYSE	SHG	Fri, Oct 7, 2016	36.00	36.00	35.64	35.87
3272	NYSE	SHG	Thu, Oct 6, 2016	35.96	36.25	35.95	36.16
3271	NYSE	SHG	Wed, Oct 5, 2016	36.57	36.67	36.45	36.51
3270	NYSE	SHG	Tue, Oct 4, 2016	36.53	36.61	36.26	36.41
3269	NYSE	SHG	Mon, Oct 3, 2016	36.46	36.54	36.16	36.47
3268	NYSE	SHG	Fri, Sep 30, 2016	36.56	36.59	36.28	36.44
3267	NYSE	SHG	Thu, Sep 29, 2016	36.58	37.00	36.36	36.53
3266	NYSE	SHG	Wed, Sep 28, 2016	36.72	36.86	36.36	36.75
3265	NYSE	SHG	Tue, Sep 27, 2016	36.78	36.78	36.26	36.46
3264	NYSE	SHG	Mon, Sep 26, 2016	36.16	36.30	35.91	35.92
3263	NYSE	SHG	Fri, Sep 23, 2016	36.26	36.30	35.85	35.86
3262	NYSE	SHG	Thu, Sep 22, 2016	36.15	36.47	36.11	36.17
3261	NYSE	SHG	Wed, Sep 21, 2016	35.99	36.29	35.74	36.25
3260	NYSE	SHG	Tue, Sep 20, 2016	35.37	35.43	35.22	35.32
3259	NYSE	SHG	Mon, Sep 19, 2016	36.26	36.26	35.32	35.32
3258	NYSE	SHG	Fri, Sep 16, 2016	35.50	35.59	35.15	35.15
3257	NYSE	SHG	Thu, Sep 15, 2016	35.37	35.84	35.37	35.56
3256	NYSE	SHG	Wed, Sep 14, 2016	35.27	35.60	35.24	35.44
3255	NYSE	SHG	Tue, Sep 13, 2016	35.44	35.62	35.25	35.25
3254	NYSE	SHG	Mon, Sep 12, 2016	36.47	37.19	36.41	37.05
3253	NYSE	SHG	Fri, Sep 9, 2016	37.34	37.34	36.62	36.62
3252	NYSE	SHG	Thu, Sep 8, 2016	37.50	37.52	37.10	37.21
3251	NYSE	SHG	Wed, Sep 7, 2016	37.72	37.88	37.63	37.70
3250	NYSE	SHG	Tue, Sep 6, 2016	37.41	37.42	37.06	37.42
3249	NYSE	SHG	Fri, Sep 2, 2016	37.08	37.22	36.95	37.08
3248	NYSE	SHG	Thu, Sep 1, 2016	36.92	37.01	36.77	36.95
3247	NYSE	SHG	Wed, Aug 31, 2016	36.41	36.66	36.39	36.53
3246	NYSE	SHG	Tue, Aug 30, 2016	36.65	36.78	36.46	36.50
3245	NYSE	SHG	Mon, Aug 29, 2016	36.31	36.60	36.05	36.43
3244	NYSE	SHG	Fri, Aug 26, 2016	36.10	36.33	35.52	35.86
3243	NYSE	SHG	Thu, Aug 25, 2016	36.45	36.45	36.18	36.35
3242	NYSE	SHG	Wed, Aug 24, 2016	35.74	35.78	35.51	35.75
3241	NYSE	SHG	Tue, Aug 23, 2016	36.26	36.26	35.96	36.04
3240	NYSE	SHG	Mon, Aug 22, 2016	35.93	35.93	35.54	35.91
3239	NYSE	SHG	Fri, Aug 19, 2016	35.82	36.25	35.81	36.08
3238	NYSE	SHG	Thu, Aug 18, 2016	36.42	36.84	36.42	36.82
3237	NYSE	SHG	Wed, Aug 17, 2016	36.79	36.79	36.42	36.79
3236	NYSE	SHG	Tue, Aug 16, 2016	36.89	37.22	36.89	37.22
3235	NYSE	SHG	Mon, Aug 15, 2016	37.26	37.49	37.26	37.45
3234	NYSE	SHG	Fri, Aug 12, 2016	37.29	37.41	37.04	37.07
3233	NYSE	SHG	Thu, Aug 11, 2016	37.17	37.45	37.00	37.41
3232	NYSE	SHG	Wed, Aug 10, 2016	36.76	37.10	36.76	37.02
3231	NYSE	SHG	Tue, Aug 9, 2016	36.65	37.11	36.65	37.10
3230	NYSE	SHG	Mon, Aug 8, 2016	36.69	36.82	36.42	36.50
3229	NYSE	SHG	Fri, Aug 5, 2016	35.89	36.09	35.80	36.09
3228	NYSE	SHG	Thu, Aug 4, 2016	35.60	35.63	35.34	35.61
3227	NYSE	SHG	Wed, Aug 3, 2016	35.31	35.43	35.13	35.43
3226	NYSE	SHG	Tue, Aug 2, 2016	36.06	36.39	35.75	35.76
3225	NYSE	SHG	Mon, Aug 1, 2016	36.28	36.40	36.09	36.13
3224	NYSE	SHG	Fri, Jul 29, 2016	35.42	35.77	35.35	35.69
3223	NYSE	SHG	Thu, Jul 28, 2016	35.45	35.45	35.21	35.23
3222	NYSE	SHG	Wed, Jul 27, 2016	35.54	35.65	35.30	35.59
3221	NYSE	SHG	Tue, Jul 26, 2016	35.05	35.15	34.91	34.95
3220	NYSE	SHG	Mon, Jul 25, 2016	34.95	34.98	34.81	34.86
3219	NYSE	SHG	Fri, Jul 22, 2016	34.67	34.74	34.49	34.74
3218	NYSE	SHG	Thu, Jul 21, 2016	33.85	34.36	33.83	34.34
3217	NYSE	SHG	Wed, Jul 20, 2016	33.76	33.93	33.53	33.87
3216	NYSE	SHG	Tue, Jul 19, 2016	33.76	34.07	33.58	34.06
3215	NYSE	SHG	Mon, Jul 18, 2016	33.71	34.01	33.71	33.99
3214	NYSE	SHG	Fri, Jul 15, 2016	34.22	34.48	33.99	34.06
3213	NYSE	SHG	Thu, Jul 14, 2016	33.63	33.75	33.51	33.57
3212	NYSE	SHG	Wed, Jul 13, 2016	33.46	33.50	33.25	33.40
3211	NYSE	SHG	Tue, Jul 12, 2016	33.27	33.42	33.15	33.37
3210	NYSE	SHG	Mon, Jul 11, 2016	32.71	32.89	32.65	32.67
3209	NYSE	SHG	Fri, Jul 8, 2016	32.36	32.54	32.14	32.48
3208	NYSE	SHG	Thu, Jul 7, 2016	32.13	32.25	31.67	31.82
3207	NYSE	SHG	Wed, Jul 6, 2016	31.69	31.88	31.54	31.87
3206	NYSE	SHG	Tue, Jul 5, 2016	32.38	32.59	32.03	32.05
3205	NYSE	SHG	Fri, Jul 1, 2016	33.19	33.24	32.85	33.04
3204	NYSE	SHG	Thu, Jun 30, 2016	32.59	32.74	32.27	32.74
3203	NYSE	SHG	Wed, Jun 29, 2016	32.27	32.43	32.20	32.43
3202	NYSE	SHG	Tue, Jun 28, 2016	31.65	31.92	31.38	31.90
3201	NYSE	SHG	Mon, Jun 27, 2016	31.16	31.16	30.57	30.66
3200	NYSE	SHG	Fri, Jun 24, 2016	31.54	32.15	31.40	31.41
3199	NYSE	SHG	Thu, Jun 23, 2016	33.80	33.91	33.56	33.87
3198	NYSE	SHG	Wed, Jun 22, 2016	33.52	33.52	33.03	33.03
3197	NYSE	SHG	Tue, Jun 21, 2016	33.02	33.05	32.78	32.98
3196	NYSE	SHG	Mon, Jun 20, 2016	33.18	33.25	32.96	33.00
3195	NYSE	SHG	Fri, Jun 17, 2016	32.13	32.25	31.91	32.12
3194	NYSE	SHG	Thu, Jun 16, 2016	31.89	32.18	31.67	32.17
3193	NYSE	SHG	Wed, Jun 15, 2016	32.15	32.32	32.06	32.18
3192	NYSE	SHG	Tue, Jun 14, 2016	32.49	32.78	32.16	32.20
3191	NYSE	SHG	Mon, Jun 13, 2016	33.41	33.58	33.21	33.38
3190	NYSE	SHG	Fri, Jun 10, 2016	33.64	33.92	33.58	33.62
3189	NYSE	SHG	Thu, Jun 9, 2016	34.40	34.48	34.25	34.32
3188	NYSE	SHG	Wed, Jun 8, 2016	34.66	34.89	34.66	34.68
3187	NYSE	SHG	Tue, Jun 7, 2016	34.26	34.33	34.05	34.18
3186	NYSE	SHG	Mon, Jun 6, 2016	33.62	33.92	33.43	33.69
3185	NYSE	SHG	Fri, Jun 3, 2016	33.20	33.63	33.08	33.63
3184	NYSE	SHG	Thu, Jun 2, 2016	32.92	33.09	32.75	33.09
3183	NYSE	SHG	Wed, Jun 1, 2016	32.87	33.17	32.75	33.06
3182	NYSE	SHG	Tue, May 31, 2016	33.44	33.49	33.21	33.30
3181	NYSE	SHG	Fri, May 27, 2016	33.79	33.85	33.51	33.77
3180	NYSE	SHG	Thu, May 26, 2016	33.63	33.80	33.49	33.50
3179	NYSE	SHG	Wed, May 25, 2016	34.12	34.12	33.72	34.02
3178	NYSE	SHG	Tue, May 24, 2016	33.12	33.38	32.99	33.36
3177	NYSE	SHG	Mon, May 23, 2016	33.33	33.39	33.15	33.16
3176	NYSE	SHG	Fri, May 20, 2016	33.27	33.61	33.22	33.27
3175	NYSE	SHG	Thu, May 19, 2016	34.18	34.32	33.82	33.88
3174	NYSE	SHG	Wed, May 18, 2016	33.39	33.69	33.28	33.35
3173	NYSE	SHG	Tue, May 17, 2016	33.70	33.73	33.56	33.57
3172	NYSE	SHG	Mon, May 16, 2016	33.75	33.86	33.57	33.73
3171	NYSE	SHG	Fri, May 13, 2016	33.83	33.83	33.28	33.28
3170	NYSE	SHG	Thu, May 12, 2016	34.13	34.13	33.66	33.74
3169	NYSE	SHG	Wed, May 11, 2016	34.12	34.41	34.02	34.18
3168	NYSE	SHG	Tue, May 10, 2016	34.42	34.50	34.14	34.30
3167	NYSE	SHG	Mon, May 9, 2016	33.87	33.96	33.70	33.86
3166	NYSE	SHG	Fri, May 6, 2016	34.12	34.47	34.07	34.19
3165	NYSE	SHG	Thu, May 5, 2016	34.57	34.61	34.08	34.13
3164	NYSE	SHG	Wed, May 4, 2016	34.20	34.75	34.20	34.53
3163	NYSE	SHG	Tue, May 3, 2016	35.43	35.43	34.91	34.93
3162	NYSE	SHG	Mon, May 2, 2016	35.90	35.96	35.57	35.81
3161	NYSE	SHG	Fri, Apr 29, 2016	37.03	37.03	36.40	36.56
3160	NYSE	SHG	Thu, Apr 28, 2016	37.00	37.59	37.00	37.23
3159	NYSE	SHG	Wed, Apr 27, 2016	37.07	37.59	37.07	37.44
3158	NYSE	SHG	Tue, Apr 26, 2016	36.98	37.06	36.73	36.91
3157	NYSE	SHG	Mon, Apr 25, 2016	37.02	37.13	36.93	36.98
3156	NYSE	SHG	Fri, Apr 22, 2016	36.73	37.69	36.73	37.57
3155	NYSE	SHG	Thu, Apr 21, 2016	38.05	38.24	37.57	38.07
3154	NYSE	SHG	Wed, Apr 20, 2016	37.91	38.33	37.91	38.23
3153	NYSE	SHG	Tue, Apr 19, 2016	37.93	38.26	37.70	38.07
3152	NYSE	SHG	Mon, Apr 18, 2016	36.40	37.03	36.40	36.88
3151	NYSE	SHG	Fri, Apr 15, 2016	36.56	36.79	36.34	36.34
3150	NYSE	SHG	Thu, Apr 14, 2016	36.41	36.91	35.51	36.91
3149	NYSE	SHG	Wed, Apr 13, 2016	35.19	35.64	35.19	35.63
3148	NYSE	SHG	Tue, Apr 12, 2016	34.71	35.20	34.62	35.15
3147	NYSE	SHG	Mon, Apr 11, 2016	34.91	35.15	34.81	35.00
3146	NYSE	SHG	Fri, Apr 8, 2016	34.54	34.66	34.32	34.34
3145	NYSE	SHG	Thu, Apr 7, 2016	34.57	34.58	34.16	34.19
3144	NYSE	SHG	Wed, Apr 6, 2016	33.95	34.76	33.95	34.67
3143	NYSE	SHG	Tue, Apr 5, 2016	34.58	34.58	34.58	34.45
3142	NYSE	SHG	Mon, Apr 4, 2016	34.77	34.78	34.52	34.58
3141	NYSE	SHG	Fri, Apr 1, 2016	34.58	35.05	34.44	35.05
3140	NYSE	SHG	Thu, Mar 31, 2016	35.72	35.78	35.64	35.21
3139	NYSE	SHG	Wed, Mar 30, 2016	35.78	35.93	35.63	35.72
3138	NYSE	SHG	Tue, Mar 29, 2016	35.42	35.81	35.22	35.87
3137	NYSE	SHG	Mon, Mar 28, 2016	35.53	35.56	35.25	35.52
3136	NYSE	SHG	Thu, Mar 24, 2016	35.29	35.29	35.29	35.69
3135	NYSE	SHG	Wed, Mar 23, 2016	35.66	35.66	35.29	35.29
3134	NYSE	SHG	Tue, Mar 22, 2016	35.81	36.25	35.69	36.05
3133	NYSE	SHG	Mon, Mar 21, 2016	35.98	36.29	35.98	36.14
3132	NYSE	SHG	Fri, Mar 18, 2016	36.08	36.08	35.84	35.88
3131	NYSE	SHG	Thu, Mar 17, 2016	35.96	36.14	35.66	35.85
3130	NYSE	SHG	Wed, Mar 16, 2016	34.41	35.16	34.41	35.16
3129	NYSE	SHG	Tue, Mar 15, 2016	34.57	34.57	34.57	34.22
3128	NYSE	SHG	Mon, Mar 14, 2016	34.55	34.77	34.50	34.74
3127	NYSE	SHG	Fri, Mar 11, 2016	33.62	33.62	33.62	34.85
3126	NYSE	SHG	Thu, Mar 10, 2016	33.24	33.24	33.24	33.62
3125	NYSE	SHG	Wed, Mar 9, 2016	33.06	33.24	33.00	33.24
3124	NYSE	SHG	Tue, Mar 8, 2016	33.12	33.12	32.73	32.73
3123	NYSE	SHG	Mon, Mar 7, 2016	33.22	33.46	33.04	33.44
3122	NYSE	SHG	Fri, Mar 4, 2016	32.60	33.25	32.60	33.25
3121	NYSE	SHG	Thu, Mar 3, 2016	31.71	31.71	31.71	32.36
3120	NYSE	SHG	Wed, Mar 2, 2016	31.53	31.81	31.18	31.71
3119	NYSE	SHG	Tue, Mar 1, 2016	31.23	31.82	30.97	31.82
3118	NYSE	SHG	Mon, Feb 29, 2016	31.53	31.53	30.66	30.75
3117	NYSE	SHG	Fri, Feb 26, 2016	31.53	31.53	31.29	31.36
3116	NYSE	SHG	Thu, Feb 25, 2016	31.33	31.53	31.17	31.53
3115	NYSE	SHG	Wed, Feb 24, 2016	31.34	31.58	31.09	31.33
3114	NYSE	SHG	Tue, Feb 23, 2016	31.91	31.91	31.51	31.52
3113	NYSE	SHG	Mon, Feb 22, 2016	31.93	32.24	31.90	32.24
3112	NYSE	SHG	Fri, Feb 19, 2016	31.90	32.14	31.88	32.10
3111	NYSE	SHG	Thu, Feb 18, 2016	32.93	32.93	32.02	32.18
3110	NYSE	SHG	Wed, Feb 17, 2016	33.05	33.50	33.05	33.31
3109	NYSE	SHG	Tue, Feb 16, 2016	32.68	32.75	32.35	32.71
3108	NYSE	SHG	Fri, Feb 12, 2016	31.88	32.18	31.66	32.14
3107	NYSE	SHG	Thu, Feb 11, 2016	31.52	31.56	30.77	31.25
3106	NYSE	SHG	Wed, Feb 10, 2016	31.96	32.35	31.78	31.84
3105	NYSE	SHG	Tue, Feb 9, 2016	31.94	32.09	31.53	31.72
3104	NYSE	SHG	Mon, Feb 8, 2016	32.18	32.30	31.85	32.19
3103	NYSE	SHG	Fri, Feb 5, 2016	32.80	32.99	32.44	32.49
3102	NYSE	SHG	Thu, Feb 4, 2016	31.84	32.22	31.51	32.07
3101	NYSE	SHG	Wed, Feb 3, 2016	30.42	30.80	29.84	30.76
3100	NYSE	SHG	Tue, Feb 2, 2016	31.27	31.28	30.55	30.57
3099	NYSE	SHG	Mon, Feb 1, 2016	31.79	32.26	31.75	32.23
3098	NYSE	SHG	Fri, Jan 29, 2016	31.85	32.00	31.53	31.94
3097	NYSE	SHG	Thu, Jan 28, 2016	31.87	31.95	31.51	31.57
3096	NYSE	SHG	Wed, Jan 27, 2016	31.25	31.41	30.77	31.01
3095	NYSE	SHG	Tue, Jan 26, 2016	31.09	31.25	30.88	31.22
3094	NYSE	SHG	Mon, Jan 25, 2016	31.24	31.33	30.80	30.80
3093	NYSE	SHG	Fri, Jan 22, 2016	31.42	31.65	30.96	31.22
3092	NYSE	SHG	Thu, Jan 21, 2016	30.26	30.68	29.65	30.34
3091	NYSE	SHG	Wed, Jan 20, 2016	29.61	29.82	29.08	29.66
3090	NYSE	SHG	Tue, Jan 19, 2016	30.73	30.79	30.33	30.53
3089	NYSE	SHG	Fri, Jan 15, 2016	30.15	30.24	29.75	30.08
3088	NYSE	SHG	Thu, Jan 14, 2016	31.62	31.89	31.45	31.88
3087	NYSE	SHG	Wed, Jan 13, 2016	32.26	32.40	31.54	31.64
3086	NYSE	SHG	Tue, Jan 12, 2016	32.35	32.35	31.76	32.01
3085	NYSE	SHG	Mon, Jan 11, 2016	31.89	32.08	31.50	32.01
3084	NYSE	SHG	Fri, Jan 8, 2016	32.18	32.18	31.41	31.48
3083	NYSE	SHG	Thu, Jan 7, 2016	31.93	32.36	31.77	31.80
3082	NYSE	SHG	Wed, Jan 6, 2016	32.45	32.67	32.36	32.37
3081	NYSE	SHG	Tue, Jan 5, 2016	33.22	33.27	33.02	33.07
3080	NYSE	SHG	Mon, Jan 4, 2016	33.00	34.09	32.54	32.87
3079	NYSE	SHG	Thu, Dec 31, 2015	33.65	33.79	33.43	33.59
3078	NYSE	SHG	Wed, Dec 30, 2015	33.95	33.95	33.61	33.68
3077	NYSE	SHG	Tue, Dec 29, 2015	34.80	34.80	34.44	34.76
3076	NYSE	SHG	Mon, Dec 28, 2015	34.93	35.55	34.88	35.37
3075	NYSE	SHG	Thu, Dec 24, 2015	35.40	35.64	35.06	35.49
3074	NYSE	SHG	Wed, Dec 23, 2015	35.28	35.57	35.13	35.56
3073	NYSE	SHG	Tue, Dec 22, 2015	34.80	35.06	34.65	35.02
3072	NYSE	SHG	Mon, Dec 21, 2015	34.82	34.93	34.65	34.88
3071	NYSE	SHG	Fri, Dec 18, 2015	34.52	34.81	34.42	34.59
3070	NYSE	SHG	Thu, Dec 17, 2015	35.04	35.21	34.63	34.80
3069	NYSE	SHG	Wed, Dec 16, 2015	36.09	36.38	35.74	36.21
3068	NYSE	SHG	Tue, Dec 15, 2015	35.21	35.60	35.21	35.57
3067	NYSE	SHG	Mon, Dec 14, 2015	34.38	34.44	34.12	34.37
3066	NYSE	SHG	Fri, Dec 11, 2015	34.41	34.46	34.18	34.22
3065	NYSE	SHG	Thu, Dec 10, 2015	34.87	35.23	34.87	34.95
3064	NYSE	SHG	Wed, Dec 9, 2015	34.08	34.30	33.81	33.98
3063	NYSE	SHG	Tue, Dec 8, 2015	34.10	34.36	34.01	34.11
3062	NYSE	SHG	Mon, Dec 7, 2015	34.89	34.93	34.61	34.71
3061	NYSE	SHG	Fri, Dec 4, 2015	34.74	35.44	34.74	35.44
3060	NYSE	SHG	Thu, Dec 3, 2015	35.24	35.29	34.91	35.11
3059	NYSE	SHG	Wed, Dec 2, 2015	35.80	36.00	35.78	35.99
3058	NYSE	SHG	Tue, Dec 1, 2015	36.17	36.56	35.96	36.54
3057	NYSE	SHG	Mon, Nov 30, 2015	35.76	36.18	35.75	36.10
3056	NYSE	SHG	Fri, Nov 27, 2015	36.39	36.43	36.21	36.28
3055	NYSE	SHG	Wed, Nov 25, 2015	36.90	37.18	36.90	37.17
3054	NYSE	SHG	Tue, Nov 24, 2015	36.74	37.18	36.74	37.05
3053	NYSE	SHG	Mon, Nov 23, 2015	36.75	36.88	36.56	36.57
3052	NYSE	SHG	Fri, Nov 20, 2015	37.55	37.68	37.29	37.34
3051	NYSE	SHG	Thu, Nov 19, 2015	37.20	37.56	37.20	37.48
3050	NYSE	SHG	Wed, Nov 18, 2015	36.42	36.71	36.27	36.71
3049	NYSE	SHG	Tue, Nov 17, 2015	36.23	36.29	35.98	36.11
3048	NYSE	SHG	Mon, Nov 16, 2015	35.78	36.10	35.34	36.10
3047	NYSE	SHG	Fri, Nov 13, 2015	36.24	36.25	35.93	36.00
3046	NYSE	SHG	Thu, Nov 12, 2015	37.01	37.14	36.86	36.90
3045	NYSE	SHG	Wed, Nov 11, 2015	37.42	37.44	37.16	37.28
3044	NYSE	SHG	Tue, Nov 10, 2015	37.36	37.41	37.17	37.38
3043	NYSE	SHG	Mon, Nov 9, 2015	37.84	37.90	37.57	37.80
3042	NYSE	SHG	Fri, Nov 6, 2015	38.06	38.11	37.74	38.09
3041	NYSE	SHG	Thu, Nov 5, 2015	38.48	38.50	38.20	38.28
3040	NYSE	SHG	Wed, Nov 4, 2015	39.25	39.25	38.69	38.78
3039	NYSE	SHG	Tue, Nov 3, 2015	38.93	39.76	38.93	39.52
3038	NYSE	SHG	Mon, Nov 2, 2015	39.00	39.02	38.78	39.02
3037	NYSE	SHG	Fri, Oct 30, 2015	38.24	38.39	38.12	38.35
3036	NYSE	SHG	Thu, Oct 29, 2015	37.31	37.55	37.14	37.43
3035	NYSE	SHG	Wed, Oct 28, 2015	38.28	38.46	37.99	38.19
3034	NYSE	SHG	Tue, Oct 27, 2015	38.45	38.48	38.24	38.41
3033	NYSE	SHG	Mon, Oct 26, 2015	38.67	38.67	38.26	38.35
3032	NYSE	SHG	Fri, Oct 23, 2015	39.34	39.48	39.19	39.45
3031	NYSE	SHG	Thu, Oct 22, 2015	38.76	39.37	38.76	39.36
3030	NYSE	SHG	Wed, Oct 21, 2015	38.11	38.88	37.93	38.71
3029	NYSE	SHG	Tue, Oct 20, 2015	37.94	38.15	37.94	38.05
3028	NYSE	SHG	Mon, Oct 19, 2015	37.95	38.04	37.80	37.84
3027	NYSE	SHG	Fri, Oct 16, 2015	37.62	38.02	37.62	37.85
3026	NYSE	SHG	Thu, Oct 15, 2015	37.60	37.90	37.45	37.90
3025	NYSE	SHG	Wed, Oct 14, 2015	36.63	36.88	36.60	36.79
3024	NYSE	SHG	Tue, Oct 13, 2015	36.44	36.50	36.21	36.31
3023	NYSE	SHG	Mon, Oct 12, 2015	36.72	37.16	36.69	36.99
3022	NYSE	SHG	Fri, Oct 9, 2015	36.52	36.73	35.98	36.07
3021	NYSE	SHG	Thu, Oct 8, 2015	35.44	36.07	35.32	36.07
3020	NYSE	SHG	Wed, Oct 7, 2015	35.30	35.59	35.14	35.45
3019	NYSE	SHG	Tue, Oct 6, 2015	35.07	35.49	34.92	35.29
3018	NYSE	SHG	Mon, Oct 5, 2015	34.71	35.17	34.71	35.15
3017	NYSE	SHG	Fri, Oct 2, 2015	34.24	34.79	34.13	34.71
3016	NYSE	SHG	Thu, Oct 1, 2015	35.04	35.04	34.65	34.83
3015	NYSE	SHG	Wed, Sep 30, 2015	34.65	34.82	34.49	34.80
3014	NYSE	SHG	Tue, Sep 29, 2015	33.17	33.24	32.85	33.24
3013	NYSE	SHG	Mon, Sep 28, 2015	33.58	33.58	33.07	33.09
3012	NYSE	SHG	Fri, Sep 25, 2015	34.09	34.09	33.70	33.82
3011	NYSE	SHG	Thu, Sep 24, 2015	33.42	33.80	33.25	33.78
3010	NYSE	SHG	Wed, Sep 23, 2015	33.87	34.09	33.57	33.59
3009	NYSE	SHG	Tue, Sep 22, 2015	33.95	34.02	33.81	33.97
3008	NYSE	SHG	Mon, Sep 21, 2015	34.70	34.76	34.42	34.47
3007	NYSE	SHG	Fri, Sep 18, 2015	35.05	35.05	34.26	34.31
3006	NYSE	SHG	Thu, Sep 17, 2015	36.43	36.89	36.14	36.33
3005	NYSE	SHG	Wed, Sep 16, 2015	35.46	36.17	35.46	36.17
3004	NYSE	SHG	Tue, Sep 15, 2015	34.32	34.54	34.26	34.49
3003	NYSE	SHG	Mon, Sep 14, 2015	34.14	34.34	34.07	34.33
3002	NYSE	SHG	Fri, Sep 11, 2015	34.17	34.37	34.08	34.32
3001	NYSE	SHG	Thu, Sep 10, 2015	33.90	34.35	33.90	34.12
3000	NYSE	SHG	Wed, Sep 9, 2015	33.84	33.93	33.30	33.30
2999	NYSE	SHG	Tue, Sep 8, 2015	32.94	33.04	32.71	32.94
2998	NYSE	SHG	Fri, Sep 4, 2015	32.56	32.59	32.10	32.13
2997	NYSE	SHG	Thu, Sep 3, 2015	32.88	33.22	32.80	32.86
2996	NYSE	SHG	Wed, Sep 2, 2015	33.31	33.35	33.02	33.35
2995	NYSE	SHG	Tue, Sep 1, 2015	33.12	33.35	32.88	32.88
2994	NYSE	SHG	Mon, Aug 31, 2015	33.55	33.73	33.32	33.57
2993	NYSE	SHG	Fri, Aug 28, 2015	33.92	34.17	33.90	34.12
2992	NYSE	SHG	Thu, Aug 27, 2015	33.80	33.95	33.43	33.81
2991	NYSE	SHG	Wed, Aug 26, 2015	33.43	33.52	32.88	33.31
2990	NYSE	SHG	Tue, Aug 25, 2015	34.95	35.07	33.47	33.59
2989	NYSE	SHG	Mon, Aug 24, 2015	31.91	33.74	31.75	32.98
2988	NYSE	SHG	Fri, Aug 21, 2015	35.02	35.10	34.58	34.58
2987	NYSE	SHG	Thu, Aug 20, 2015	34.76	35.03	34.75	34.79
2986	NYSE	SHG	Wed, Aug 19, 2015	35.62	35.74	35.36	35.64
2985	NYSE	SHG	Tue, Aug 18, 2015	35.52	35.73	35.52	35.65
2984	NYSE	SHG	Mon, Aug 17, 2015	34.63	34.78	34.57	34.62
2983	NYSE	SHG	Fri, Aug 14, 2015	34.89	35.07	34.52	34.53
2982	NYSE	SHG	Thu, Aug 13, 2015	34.93	35.07	34.66	34.71
2981	NYSE	SHG	Wed, Aug 12, 2015	35.95	36.09	35.73	36.08
2980	NYSE	SHG	Tue, Aug 11, 2015	36.43	36.43	36.04	36.28
2979	NYSE	SHG	Mon, Aug 10, 2015	36.71	37.11	36.60	37.11
2978	NYSE	SHG	Fri, Aug 7, 2015	35.97	36.11	35.88	36.07
2977	NYSE	SHG	Thu, Aug 6, 2015	35.57	35.69	35.35	35.47
2976	NYSE	SHG	Wed, Aug 5, 2015	35.61	35.84	35.29	35.29
2975	NYSE	SHG	Tue, Aug 4, 2015	36.53	36.68	36.48	36.51
2974	NYSE	SHG	Mon, Aug 3, 2015	35.88	35.95	35.80	35.85
2973	NYSE	SHG	Fri, Jul 31, 2015	36.25	36.32	35.87	35.92
2972	NYSE	SHG	Thu, Jul 30, 2015	35.74	35.81	35.43	35.63
2971	NYSE	SHG	Wed, Jul 29, 2015	34.80	34.91	34.68	34.70
2970	NYSE	SHG	Tue, Jul 28, 2015	34.73	34.90	34.57	34.90
2969	NYSE	SHG	Mon, Jul 27, 2015	34.24	34.26	34.02	34.24
2968	NYSE	SHG	Fri, Jul 24, 2015	33.78	33.78	33.18	33.25
2967	NYSE	SHG	Thu, Jul 23, 2015	34.48	34.48	34.04	34.08
2966	NYSE	SHG	Wed, Jul 22, 2015	34.52	34.58	34.25	34.40
2965	NYSE	SHG	Tue, Jul 21, 2015	34.35	34.59	34.35	34.49
2964	NYSE	SHG	Mon, Jul 20, 2015	34.05	34.19	33.90	34.10
2963	NYSE	SHG	Fri, Jul 17, 2015	34.47	34.47	34.23	34.33
2962	NYSE	SHG	Thu, Jul 16, 2015	35.00	35.08	34.82	35.08
2961	NYSE	SHG	Wed, Jul 15, 2015	34.29	34.62	34.09	34.18
2960	NYSE	SHG	Tue, Jul 14, 2015	35.84	35.88	35.64	35.71
2959	NYSE	SHG	Mon, Jul 13, 2015	36.00	36.00	35.60	35.65
2958	NYSE	SHG	Fri, Jul 10, 2015	34.98	35.06	34.87	35.00
2957	NYSE	SHG	Thu, Jul 9, 2015	35.23	35.25	34.58	34.61
2956	NYSE	SHG	Wed, Jul 8, 2015	34.63	34.63	34.16	34.16
2955	NYSE	SHG	Tue, Jul 7, 2015	35.05	35.19	34.55	35.18
2954	NYSE	SHG	Mon, Jul 6, 2015	34.94	35.10	34.74	34.80
2953	NYSE	SHG	Thu, Jul 2, 2015	36.15	36.19	35.82	35.95
2952	NYSE	SHG	Wed, Jul 1, 2015	37.23	37.23	36.58	36.59
2951	NYSE	SHG	Tue, Jun 30, 2015	37.21	37.22	36.87	37.06
2950	NYSE	SHG	Mon, Jun 29, 2015	37.28	37.34	36.72	36.76
2949	NYSE	SHG	Fri, Jun 26, 2015	37.05	37.13	36.84	36.90
2948	NYSE	SHG	Thu, Jun 25, 2015	37.00	37.00	36.44	36.44
2947	NYSE	SHG	Wed, Jun 24, 2015	37.36	37.46	37.31	37.31
2946	NYSE	SHG	Tue, Jun 23, 2015	37.03	37.23	36.96	37.23
2945	NYSE	SHG	Mon, Jun 22, 2015	36.87	37.07	36.60	36.66
2944	NYSE	SHG	Fri, Jun 19, 2015	36.36	36.36	35.99	36.01
2943	NYSE	SHG	Thu, Jun 18, 2015	36.55	36.82	36.43	36.76
2942	NYSE	SHG	Wed, Jun 17, 2015	36.13	36.49	35.84	36.45
2941	NYSE	SHG	Tue, Jun 16, 2015	35.92	36.05	35.86	35.93
2940	NYSE	SHG	Mon, Jun 15, 2015	36.63	36.63	36.00	36.18
2939	NYSE	SHG	Fri, Jun 12, 2015	37.30	37.31	37.04	37.15
2938	NYSE	SHG	Thu, Jun 11, 2015	38.08	38.08	37.79	37.85
2937	NYSE	SHG	Wed, Jun 10, 2015	38.00	38.12	37.86	38.02
2936	NYSE	SHG	Tue, Jun 9, 2015	36.65	36.65	36.46	36.51
2935	NYSE	SHG	Mon, Jun 8, 2015	36.42	36.62	36.39	36.60
2934	NYSE	SHG	Fri, Jun 5, 2015	35.91	36.02	35.69	35.85
2933	NYSE	SHG	Thu, Jun 4, 2015	36.44	36.54	36.17	36.30
2932	NYSE	SHG	Wed, Jun 3, 2015	37.24	37.42	37.10	37.16
2931	NYSE	SHG	Tue, Jun 2, 2015	36.57	36.86	36.51	36.71
2930	NYSE	SHG	Mon, Jun 1, 2015	36.75	36.89	36.45	36.46
2929	NYSE	SHG	Fri, May 29, 2015	37.43	37.67	37.04	37.21
2928	NYSE	SHG	Thu, May 28, 2015	37.08	37.15	36.78	37.10
2927	NYSE	SHG	Wed, May 27, 2015	36.63	36.80	36.30	36.65
2926	NYSE	SHG	Tue, May 26, 2015	38.35	38.35	37.66	37.89
2925	NYSE	SHG	Fri, May 22, 2015	39.23	39.32	39.11	39.11
2924	NYSE	SHG	Thu, May 21, 2015	39.15	39.37	39.07	39.18
2923	NYSE	SHG	Wed, May 20, 2015	39.85	39.97	39.68	39.87
2922	NYSE	SHG	Tue, May 19, 2015	39.75	39.80	39.62	39.75
2921	NYSE	SHG	Mon, May 18, 2015	40.55	40.58	40.29	40.29
2920	NYSE	SHG	Fri, May 15, 2015	41.16	41.34	40.91	41.29
2919	NYSE	SHG	Thu, May 14, 2015	41.60	42.21	41.60	41.97
2918	NYSE	SHG	Wed, May 13, 2015	41.25	41.29	41.06	41.09
2917	NYSE	SHG	Tue, May 12, 2015	40.91	41.49	40.89	41.39
2916	NYSE	SHG	Mon, May 11, 2015	40.51	40.56	40.34	40.40
2915	NYSE	SHG	Fri, May 8, 2015	40.84	41.48	40.68	41.25
2914	NYSE	SHG	Thu, May 7, 2015	40.91	41.57	40.84	41.47
2913	NYSE	SHG	Wed, May 6, 2015	42.65	42.65	42.10	42.31
2912	NYSE	SHG	Tue, May 5, 2015	42.58	42.67	42.41	42.58
2911	NYSE	SHG	Mon, May 4, 2015	42.54	42.75	42.41	42.67
2910	NYSE	SHG	Fri, May 1, 2015	41.70	41.71	41.46	41.64
2909	NYSE	SHG	Thu, Apr 30, 2015	41.57	42.00	41.39	41.96
2908	NYSE	SHG	Wed, Apr 29, 2015	42.50	42.76	42.48	42.66
2907	NYSE	SHG	Tue, Apr 28, 2015	41.98	42.88	41.26	41.79
2906	NYSE	SHG	Mon, Apr 27, 2015	42.00	42.39	41.97	42.26
2905	NYSE	SHG	Fri, Apr 24, 2015	42.39	42.45	42.17	42.34
2904	NYSE	SHG	Thu, Apr 23, 2015	41.42	41.87	41.21	41.74
2903	NYSE	SHG	Wed, Apr 22, 2015	39.83	40.40	39.83	40.14
2902	NYSE	SHG	Tue, Apr 21, 2015	39.52	39.79	39.45	39.75
2901	NYSE	SHG	Mon, Apr 20, 2015	39.84	39.91	39.67	39.74
2900	NYSE	SHG	Fri, Apr 17, 2015	39.55	39.85	39.52	39.81
2899	NYSE	SHG	Thu, Apr 16, 2015	39.09	39.93	39.09	39.93
2898	NYSE	SHG	Wed, Apr 15, 2015	38.41	38.90	38.22	38.83
2897	NYSE	SHG	Tue, Apr 14, 2015	39.33	39.45	39.10	39.43
2896	NYSE	SHG	Mon, Apr 13, 2015	37.22	37.69	37.09	37.40
2895	NYSE	SHG	Fri, Apr 10, 2015	36.90	37.27	36.71	37.27
2894	NYSE	SHG	Thu, Apr 9, 2015	36.13	36.33	35.97	36.19
2893	NYSE	SHG	Wed, Apr 8, 2015	36.62	36.66	36.05	36.40
2892	NYSE	SHG	Tue, Apr 7, 2015	36.65	36.76	36.58	36.66
2891	NYSE	SHG	Mon, Apr 6, 2015	37.40	37.76	37.40	37.50
2890	NYSE	SHG	Thu, Apr 2, 2015	37.54	37.71	37.35	37.55
2889	NYSE	SHG	Wed, Apr 1, 2015	37.25	37.48	37.13	37.45
2888	NYSE	SHG	Tue, Mar 31, 2015	37.68	37.76	37.30	37.30
2887	NYSE	SHG	Mon, Mar 30, 2015	37.17	37.50	37.12	37.41
2886	NYSE	SHG	Fri, Mar 27, 2015	37.93	38.05	37.28	37.75
2885	NYSE	SHG	Thu, Mar 26, 2015	37.11	37.71	37.11	37.23
2884	NYSE	SHG	Wed, Mar 25, 2015	37.33	37.38	36.77	36.83
2883	NYSE	SHG	Tue, Mar 24, 2015	38.12	38.12	37.82	37.99
2882	NYSE	SHG	Mon, Mar 23, 2015	39.37	39.44	39.05	39.19
2881	NYSE	SHG	Fri, Mar 20, 2015	39.30	39.68	39.21	39.21
2880	NYSE	SHG	Thu, Mar 19, 2015	38.70	38.77	38.36	38.43
2879	NYSE	SHG	Wed, Mar 18, 2015	38.19	38.90	38.05	38.80
2878	NYSE	SHG	Tue, Mar 17, 2015	37.64	37.95	37.52	37.77
2877	NYSE	SHG	Mon, Mar 16, 2015	36.95	36.95	36.68	36.81
2876	NYSE	SHG	Fri, Mar 13, 2015	36.39	37.00	36.39	36.54
2875	NYSE	SHG	Thu, Mar 12, 2015	37.13	37.84	37.13	37.74
2874	NYSE	SHG	Wed, Mar 11, 2015	36.77	36.87	36.52	36.66
2873	NYSE	SHG	Tue, Mar 10, 2015	37.15	37.24	36.94	37.07
2872	NYSE	SHG	Mon, Mar 9, 2015	36.87	37.20	36.73	36.78
2871	NYSE	SHG	Fri, Mar 6, 2015	37.41	37.69	37.26	37.41
2870	NYSE	SHG	Thu, Mar 5, 2015	38.03	38.12	37.85	38.04
2869	NYSE	SHG	Wed, Mar 4, 2015	37.68	37.86	37.54	37.71
2868	NYSE	SHG	Tue, Mar 3, 2015	38.49	38.62	38.13	38.35
2867	NYSE	SHG	Mon, Mar 2, 2015	38.51	38.52	38.26	38.38
2866	NYSE	SHG	Fri, Feb 27, 2015	39.40	39.77	39.36	39.70
2865	NYSE	SHG	Thu, Feb 26, 2015	39.41	39.55	39.05	39.14
2864	NYSE	SHG	Wed, Feb 25, 2015	39.74	39.74	39.30	39.35
2863	NYSE	SHG	Tue, Feb 24, 2015	39.16	39.67	39.08	39.65
2862	NYSE	SHG	Mon, Feb 23, 2015	38.79	38.90	38.60	38.72
2861	NYSE	SHG	Fri, Feb 20, 2015	38.89	39.41	38.80	39.41
2860	NYSE	SHG	Thu, Feb 19, 2015	38.58	38.95	38.48	38.76
2859	NYSE	SHG	Wed, Feb 18, 2015	38.88	38.98	38.60	38.90
2858	NYSE	SHG	Tue, Feb 17, 2015	38.96	39.12	38.72	38.99
2857	NYSE	SHG	Fri, Feb 13, 2015	38.70	38.96	38.68	38.88
2856	NYSE	SHG	Thu, Feb 12, 2015	36.49	37.61	36.49	37.57
2855	NYSE	SHG	Wed, Feb 11, 2015	38.20	38.33	37.75	38.06
2854	NYSE	SHG	Tue, Feb 10, 2015	38.16	38.16	37.72	37.90
2853	NYSE	SHG	Mon, Feb 9, 2015	38.12	38.36	38.00	38.00
2852	NYSE	SHG	Fri, Feb 6, 2015	39.34	39.69	38.90	39.13
2851	NYSE	SHG	Thu, Feb 5, 2015	39.76	40.17	39.76	40.14
2850	NYSE	SHG	Wed, Feb 4, 2015	41.57	41.96	40.98	41.58
2849	NYSE	SHG	Tue, Feb 3, 2015	41.55	42.00	41.33	42.00
2848	NYSE	SHG	Mon, Feb 2, 2015	40.31	40.80	40.28	40.80
2847	NYSE	SHG	Fri, Jan 30, 2015	40.31	40.42	39.81	39.85
2846	NYSE	SHG	Thu, Jan 29, 2015	41.35	41.48	40.99	41.17
2845	NYSE	SHG	Wed, Jan 28, 2015	40.98	41.24	40.67	40.81
2844	NYSE	SHG	Tue, Jan 27, 2015	42.69	42.71	42.29	42.36
2843	NYSE	SHG	Mon, Jan 26, 2015	42.64	42.84	42.47	42.83
2842	NYSE	SHG	Fri, Jan 23, 2015	41.91	42.06	41.68	41.96
2841	NYSE	SHG	Thu, Jan 22, 2015	40.71	41.28	40.55	41.13
2840	NYSE	SHG	Wed, Jan 21, 2015	40.26	40.75	40.26	40.68
2839	NYSE	SHG	Tue, Jan 20, 2015	40.01	40.01	39.70	39.99
2838	NYSE	SHG	Fri, Jan 16, 2015	39.90	40.38	39.73	40.38
2837	NYSE	SHG	Thu, Jan 15, 2015	40.00	40.17	39.76	39.94
2836	NYSE	SHG	Wed, Jan 14, 2015	40.03	40.11	39.65	39.93
2835	NYSE	SHG	Tue, Jan 13, 2015	40.43	40.46	39.85	40.21
2834	NYSE	SHG	Mon, Jan 12, 2015	40.21	40.21	39.42	39.63
2833	NYSE	SHG	Fri, Jan 9, 2015	41.02	41.05	40.45	40.92
2832	NYSE	SHG	Thu, Jan 8, 2015	40.60	40.80	40.44	40.75
2831	NYSE	SHG	Wed, Jan 7, 2015	38.69	38.76	38.41	38.50
2830	NYSE	SHG	Tue, Jan 6, 2015	39.34	39.40	38.88	39.00
2829	NYSE	SHG	Mon, Jan 5, 2015	39.47	39.48	38.56	38.65
2828	NYSE	SHG	Fri, Jan 2, 2015	40.15	40.15	39.56	39.56
2827	NYSE	SHG	Wed, Dec 31, 2014	40.01	40.50	39.93	40.39
2826	NYSE	SHG	Tue, Dec 30, 2014	40.38	40.50	40.00	40.00
2825	NYSE	SHG	Mon, Dec 29, 2014	42.01	42.20	41.32	41.42
2824	NYSE	SHG	Fri, Dec 26, 2014	43.00	43.43	42.71	43.01
2823	NYSE	SHG	Wed, Dec 24, 2014	42.57	42.85	42.57	42.70
2822	NYSE	SHG	Tue, Dec 23, 2014	42.46	42.59	42.09	42.29
2821	NYSE	SHG	Mon, Dec 22, 2014	42.81	42.87	42.56	42.56
2820	NYSE	SHG	Fri, Dec 19, 2014	43.32	43.63	42.96	42.96
2819	NYSE	SHG	Thu, Dec 18, 2014	43.50	43.98	43.35	43.88
2818	NYSE	SHG	Wed, Dec 17, 2014	42.87	43.52	42.79	43.29
2817	NYSE	SHG	Tue, Dec 16, 2014	43.17	43.63	42.85	43.21
2816	NYSE	SHG	Mon, Dec 15, 2014	43.45	43.45	42.48	42.51
2815	NYSE	SHG	Fri, Dec 12, 2014	43.63	43.65	42.71	42.82
2814	NYSE	SHG	Thu, Dec 11, 2014	43.99	44.28	43.90	44.12
2813	NYSE	SHG	Wed, Dec 10, 2014	43.33	43.37	43.07	43.35
2812	NYSE	SHG	Tue, Dec 9, 2014	43.69	43.92	43.58	43.92
2811	NYSE	SHG	Mon, Dec 8, 2014	43.82	43.82	43.50	43.71
2810	NYSE	SHG	Fri, Dec 5, 2014	43.97	44.05	43.80	44.05
2809	NYSE	SHG	Thu, Dec 4, 2014	44.24	44.42	44.15	44.39
2808	NYSE	SHG	Wed, Dec 3, 2014	44.28	44.32	44.07	44.32
2807	NYSE	SHG	Tue, Dec 2, 2014	44.10	44.15	43.93	44.06
2806	NYSE	SHG	Mon, Dec 1, 2014	44.36	44.36	44.01	44.25
2805	NYSE	SHG	Fri, Nov 28, 2014	44.50	44.72	44.26	44.55
2804	NYSE	SHG	Wed, Nov 26, 2014	45.17	45.72	45.14	45.60
2803	NYSE	SHG	Tue, Nov 25, 2014	44.49	44.60	44.25	44.25
2802	NYSE	SHG	Mon, Nov 24, 2014	44.58	44.99	44.54	44.98
2801	NYSE	SHG	Fri, Nov 21, 2014	44.36	44.70	44.32	44.70
2800	NYSE	SHG	Thu, Nov 20, 2014	44.08	44.27	43.97	44.10
2799	NYSE	SHG	Wed, Nov 19, 2014	44.04	44.04	43.78	43.98
2798	NYSE	SHG	Tue, Nov 18, 2014	43.66	43.71	43.35	43.36
2797	NYSE	SHG	Mon, Nov 17, 2014	44.12	44.24	43.97	44.02
2796	NYSE	SHG	Fri, Nov 14, 2014	43.44	43.79	43.23	43.53
2795	NYSE	SHG	Thu, Nov 13, 2014	45.15	45.19	45.03	45.18
2794	NYSE	SHG	Wed, Nov 12, 2014	45.02	45.08	44.87	45.07
2793	NYSE	SHG	Tue, Nov 11, 2014	44.40	44.79	44.32	44.77
2792	NYSE	SHG	Mon, Nov 10, 2014	44.85	44.89	44.67	44.76
2791	NYSE	SHG	Fri, Nov 7, 2014	45.08	45.55	45.03	45.55
2790	NYSE	SHG	Thu, Nov 6, 2014	45.97	46.02	45.58	45.63
2789	NYSE	SHG	Wed, Nov 5, 2014	45.50	46.42	45.07	45.30
2788	NYSE	SHG	Tue, Nov 4, 2014	46.60	46.70	46.25	46.69
2787	NYSE	SHG	Mon, Nov 3, 2014	46.30	46.30	45.51	45.61
2786	NYSE	SHG	Fri, Oct 31, 2014	46.92	47.14	46.79	47.07
2785	NYSE	SHG	Thu, Oct 30, 2014	48.40	48.85	48.35	48.83
2784	NYSE	SHG	Wed, Oct 29, 2014	49.02	49.02	48.54	48.71
2783	NYSE	SHG	Tue, Oct 28, 2014	45.27	46.41	45.27	46.39
2782	NYSE	SHG	Mon, Oct 27, 2014	45.05	45.24	44.82	45.15
2781	NYSE	SHG	Fri, Oct 24, 2014	44.07	44.33	44.02	44.06
2780	NYSE	SHG	Thu, Oct 23, 2014	45.25	45.47	45.09	45.10
2779	NYSE	SHG	Wed, Oct 22, 2014	46.12	46.31	45.88	45.95
2778	NYSE	SHG	Tue, Oct 21, 2014	44.34	44.72	44.34	44.72
2777	NYSE	SHG	Mon, Oct 20, 2014	13.82	44.82	44.11	44.36
2776	NYSE	SHG	Fri, Oct 17, 2014	44.59	44.93	44.36	44.72
2775	NYSE	SHG	Thu, Oct 16, 2014	43.58	44.42	43.57	44.10
2774	NYSE	SHG	Wed, Oct 15, 2014	44.03	44.13	43.43	44.06
2773	NYSE	SHG	Tue, Oct 14, 2014	44.59	45.08	44.49	45.00
2772	NYSE	SHG	Mon, Oct 13, 2014	46.47	46.63	45.87	45.89
2771	NYSE	SHG	Fri, Oct 10, 2014	44.68	44.78	43.93	43.98
2770	NYSE	SHG	Thu, Oct 9, 2014	44.44	44.75	43.76	43.83
2769	NYSE	SHG	Wed, Oct 8, 2014	44.22	44.82	43.84	44.81
2768	NYSE	SHG	Tue, Oct 7, 2014	45.09	45.35	44.69	44.80
2767	NYSE	SHG	Mon, Oct 6, 2014	45.21	45.60	45.21	45.48
2766	NYSE	SHG	Fri, Oct 3, 2014	44.75	45.37	44.75	45.04
2765	NYSE	SHG	Thu, Oct 2, 2014	45.00	45.00	44.46	44.62
2764	NYSE	SHG	Wed, Oct 1, 2014	44.95	45.11	44.57	44.57
2763	NYSE	SHG	Tue, Sep 30, 2014	46.02	46.02	45.46	45.46
2762	NYSE	SHG	Mon, Sep 29, 2014	46.42	46.64	46.09	46.09
2761	NYSE	SHG	Fri, Sep 26, 2014	47.25	47.25	46.09	46.99
2760	NYSE	SHG	Thu, Sep 25, 2014	48.86	48.86	48.50	48.55
2759	NYSE	SHG	Wed, Sep 24, 2014	49.53	49.90	49.30	49.73
2758	NYSE	SHG	Tue, Sep 23, 2014	49.78	50.04	49.54	49.66
2757	NYSE	SHG	Mon, Sep 22, 2014	49.04	49.04	48.71	48.72
2756	NYSE	SHG	Fri, Sep 19, 2014	49.43	49.56	49.15	49.15
2755	NYSE	SHG	Thu, Sep 18, 2014	49.82	49.94	49.69	49.81
2754	NYSE	SHG	Wed, Sep 17, 2014	49.48	49.52	49.13	49.16
2753	NYSE	SHG	Tue, Sep 16, 2014	49.68	50.49	49.68	50.35
2752	NYSE	SHG	Mon, Sep 15, 2014	49.88	49.88	49.41	49.41
2751	NYSE	SHG	Fri, Sep 12, 2014	50.67	50.67	50.20	50.28
2750	NYSE	SHG	Thu, Sep 11, 2014	50.27	50.27	49.97	50.01
2749	NYSE	SHG	Wed, Sep 10, 2014	50.72	50.78	50.42	50.75
2748	NYSE	SHG	Tue, Sep 9, 2014	51.23	51.23	50.60	50.64
2747	NYSE	SHG	Mon, Sep 8, 2014	51.51	51.83	51.12	51.43
2746	NYSE	SHG	Fri, Sep 5, 2014	51.61	51.97	51.52	51.97
2745	NYSE	SHG	Thu, Sep 4, 2014	51.85	51.98	51.25	51.50
2744	NYSE	SHG	Wed, Sep 3, 2014	52.61	52.61	52.27	52.44
2743	NYSE	SHG	Tue, Sep 2, 2014	50.82	50.99	50.75	50.92
2742	NYSE	SHG	Fri, Aug 29, 2014	51.51	51.71	51.36	51.71
2741	NYSE	SHG	Thu, Aug 28, 2014	51.10	51.16	50.96	51.06
2740	NYSE	SHG	Wed, Aug 27, 2014	51.40	51.58	51.28	51.57
2739	NYSE	SHG	Tue, Aug 26, 2014	51.05	51.15	50.84	51.15
2738	NYSE	SHG	Mon, Aug 25, 2014	50.53	51.00	50.53	50.84
2737	NYSE	SHG	Fri, Aug 22, 2014	50.75	50.83	50.37	50.59
2736	NYSE	SHG	Thu, Aug 21, 2014	49.81	49.97	49.51	49.72
2735	NYSE	SHG	Wed, Aug 20, 2014	50.59	50.80	50.51	50.79
2734	NYSE	SHG	Tue, Aug 19, 2014	51.60	51.69	51.47	51.58
2733	NYSE	SHG	Mon, Aug 18, 2014	51.00	51.39	50.94	51.39
2732	NYSE	SHG	Fri, Aug 15, 2014	51.35	51.69	50.92	51.24
2731	NYSE	SHG	Thu, Aug 14, 2014	50.85	51.38	50.85	51.35
2730	NYSE	SHG	Wed, Aug 13, 2014	49.96	49.98	49.72	49.92
2729	NYSE	SHG	Tue, Aug 12, 2014	49.02	49.24	48.99	49.20
2728	NYSE	SHG	Mon, Aug 11, 2014	48.81	49.13	48.81	49.13
2727	NYSE	SHG	Fri, Aug 8, 2014	48.45	48.80	48.32	48.80
2726	NYSE	SHG	Thu, Aug 7, 2014	49.34	49.34	48.94	49.15
2725	NYSE	SHG	Wed, Aug 6, 2014	48.96	49.46	48.92	49.23
2724	NYSE	SHG	Tue, Aug 5, 2014	49.19	49.21	48.82	48.97
2723	NYSE	SHG	Mon, Aug 4, 2014	49.11	49.46	49.01	49.46
2722	NYSE	SHG	Fri, Aug 1, 2014	49.26	49.42	49.08	49.26
2721	NYSE	SHG	Thu, Jul 31, 2014	49.65	49.75	49.34	49.43
2720	NYSE	SHG	Wed, Jul 30, 2014	50.35	50.38	49.83	50.08
2719	NYSE	SHG	Tue, Jul 29, 2014	49.27	49.55	49.20	49.48
2718	NYSE	SHG	Mon, Jul 28, 2014	47.68	48.00	47.61	47.99
2717	NYSE	SHG	Fri, Jul 25, 2014	46.15	46.55	46.15	46.55
2716	NYSE	SHG	Thu, Jul 24, 2014	45.34	45.79	45.30	45.60
2715	NYSE	SHG	Wed, Jul 23, 2014	45.41	45.45	45.29	45.45
2714	NYSE	SHG	Tue, Jul 22, 2014	45.17	45.37	45.16	45.36
2713	NYSE	SHG	Mon, Jul 21, 2014	44.33	44.77	44.33	44.75
2712	NYSE	SHG	Fri, Jul 18, 2014	43.93	44.05	43.59	43.98
2711	NYSE	SHG	Thu, Jul 17, 2014	44.59	44.75	44.14	44.26
2710	NYSE	SHG	Wed, Jul 16, 2014	44.98	45.04	44.81	44.83
2709	NYSE	SHG	Tue, Jul 15, 2014	45.06	45.06	44.70	44.80
2708	NYSE	SHG	Mon, Jul 14, 2014	45.08	45.33	45.01	45.13
2707	NYSE	SHG	Fri, Jul 11, 2014	44.96	44.98	44.71	44.74
2706	NYSE	SHG	Thu, Jul 10, 2014	45.19	45.64	45.12	45.64
2705	NYSE	SHG	Wed, Jul 9, 2014	45.31	45.71	45.31	45.70
2704	NYSE	SHG	Tue, Jul 8, 2014	45.63	45.64	45.34	45.52
2703	NYSE	SHG	Mon, Jul 7, 2014	45.47	45.74	45.35	45.74
2702	NYSE	SHG	Thu, Jul 3, 2014	45.92	46.37	45.92	46.37
2701	NYSE	SHG	Wed, Jul 2, 2014	46.07	46.19	46.02	46.19
2700	NYSE	SHG	Tue, Jul 1, 2014	45.82	46.08	45.82	46.07
2699	NYSE	SHG	Mon, Jun 30, 2014	46.01	46.32	45.72	45.86
2698	NYSE	SHG	Fri, Jun 27, 2014	45.70	45.88	45.57	45.86
2697	NYSE	SHG	Thu, Jun 26, 2014	46.00	46.00	45.68	45.91
2696	NYSE	SHG	Wed, Jun 25, 2014	45.16	45.39	45.12	45.33
2695	NYSE	SHG	Tue, Jun 24, 2014	45.03	45.45	45.03	45.07
2694	NYSE	SHG	Mon, Jun 23, 2014	44.43	44.49	44.33	44.39
2693	NYSE	SHG	Fri, Jun 20, 2014	43.89	43.96	43.76	43.76
2692	NYSE	SHG	Thu, Jun 19, 2014	44.47	44.55	44.32	44.38
2691	NYSE	SHG	Wed, Jun 18, 2014	44.12	44.46	43.88	44.44
2690	NYSE	SHG	Tue, Jun 17, 2014	43.92	44.03	43.82	43.98
2689	NYSE	SHG	Mon, Jun 16, 2014	44.09	44.25	43.97	43.97
2688	NYSE	SHG	Fri, Jun 13, 2014	44.27	44.42	44.04	44.05
2687	NYSE	SHG	Thu, Jun 12, 2014	45.15	45.20	44.82	44.82
2686	NYSE	SHG	Wed, Jun 11, 2014	45.32	45.32	45.04	45.11
2685	NYSE	SHG	Tue, Jun 10, 2014	44.99	45.37	44.99	45.33
2684	NYSE	SHG	Mon, Jun 9, 2014	44.97	45.13	44.69	45.12
2683	NYSE	SHG	Fri, Jun 6, 2014	44.75	44.92	44.53	44.59
2682	NYSE	SHG	Thu, Jun 5, 2014	44.44	44.44	44.20	44.32
2681	NYSE	SHG	Wed, Jun 4, 2014	44.43	44.58	44.20	44.22
2680	NYSE	SHG	Tue, Jun 3, 2014	44.52	44.57	44.41	44.43
2679	NYSE	SHG	Mon, Jun 2, 2014	44.41	44.83	44.41	44.66
2678	NYSE	SHG	Fri, May 30, 2014	44.51	44.51	43.87	43.87
2677	NYSE	SHG	Thu, May 29, 2014	46.49	46.49	45.64	45.70
2676	NYSE	SHG	Wed, May 28, 2014	45.80	46.01	45.59	45.87
2675	NYSE	SHG	Tue, May 27, 2014	45.34	45.34	44.91	45.17
2674	NYSE	SHG	Fri, May 23, 2014	45.69	46.00	45.69	45.99
2673	NYSE	SHG	Thu, May 22, 2014	45.41	45.59	45.30	45.56
2672	NYSE	SHG	Wed, May 21, 2014	45.55	45.67	45.35	45.57
2671	NYSE	SHG	Tue, May 20, 2014	46.18	46.48	46.04	46.27
2670	NYSE	SHG	Mon, May 19, 2014	46.68	47.00	46.62	47.00
2669	NYSE	SHG	Fri, May 16, 2014	46.46	46.77	46.46	46.73
2668	NYSE	SHG	Thu, May 15, 2014	46.48	46.60	46.09	46.44
2667	NYSE	SHG	Wed, May 14, 2014	46.01	46.24	45.77	45.82
2666	NYSE	SHG	Tue, May 13, 2014	45.32	45.50	45.18	45.44
2665	NYSE	SHG	Mon, May 12, 2014	44.33	44.49	44.18	44.49
2664	NYSE	SHG	Fri, May 9, 2014	44.38	44.59	44.35	44.57
2663	NYSE	SHG	Thu, May 8, 2014	44.40	44.59	44.36	44.50
2662	NYSE	SHG	Wed, May 7, 2014	43.94	44.22	43.71	44.01
2661	NYSE	SHG	Tue, May 6, 2014	44.33	44.81	44.25	44.63
2660	NYSE	SHG	Mon, May 5, 2014	44.15	44.34	44.04	44.34
2659	NYSE	SHG	Fri, May 2, 2014	44.02	44.46	44.01	44.46
2658	NYSE	SHG	Thu, May 1, 2014	43.43	43.81	43.37	43.69
2657	NYSE	SHG	Wed, Apr 30, 2014	43.37	43.60	43.27	43.60
2656	NYSE	SHG	Tue, Apr 29, 2014	43.21	43.59	43.16	43.40
2655	NYSE	SHG	Mon, Apr 28, 2014	43.11	43.19	42.82	43.17
2654	NYSE	SHG	Fri, Apr 25, 2014	42.38	42.57	42.18	42.55
2653	NYSE	SHG	Thu, Apr 24, 2014	44.54	44.54	43.94	43.94
2652	NYSE	SHG	Wed, Apr 23, 2014	44.70	44.75	44.49	44.64
2651	NYSE	SHG	Tue, Apr 22, 2014	44.63	44.77	44.53	44.73
2650	NYSE	SHG	Mon, Apr 21, 2014	44.59	44.79	44.46	44.64
2649	NYSE	SHG	Thu, Apr 17, 2014	44.54	44.81	44.50	44.68
2648	NYSE	SHG	Wed, Apr 16, 2014	44.34	44.64	44.10	44.64
2647	NYSE	SHG	Tue, Apr 15, 2014	44.51	44.51	43.90	44.34
2646	NYSE	SHG	Mon, Apr 14, 2014	44.62	44.75	44.49	44.60
2645	NYSE	SHG	Fri, Apr 11, 2014	44.32	44.59	44.32	44.57
2644	NYSE	SHG	Thu, Apr 10, 2014	44.80	44.90	44.27	44.37
2643	NYSE	SHG	Wed, Apr 9, 2014	44.43	44.85	44.41	44.85
2642	NYSE	SHG	Tue, Apr 8, 2014	43.71	43.97	43.43	43.88
2641	NYSE	SHG	Mon, Apr 7, 2014	42.96	43.00	42.75	42.91
2640	NYSE	SHG	Fri, Apr 4, 2014	43.25	43.70	43.11	43.23
2639	NYSE	SHG	Thu, Apr 3, 2014	42.83	42.96	42.57	42.74
2638	NYSE	SHG	Wed, Apr 2, 2014	43.76	44.67	43.59	43.97
2637	NYSE	SHG	Tue, Apr 1, 2014	44.20	44.31	44.09	44.31
2636	NYSE	SHG	Mon, Mar 31, 2014	44.01	44.09	43.87	43.95
2635	NYSE	SHG	Fri, Mar 28, 2014	43.71	43.89	43.49	43.59
2634	NYSE	SHG	Thu, Mar 27, 2014	43.05	43.36	42.91	43.35
2633	NYSE	SHG	Wed, Mar 26, 2014	43.26	43.35	42.96	43.04
2632	NYSE	SHG	Tue, Mar 25, 2014	41.76	42.01	41.68	42.01
2631	NYSE	SHG	Mon, Mar 24, 2014	41.55	41.67	41.08	41.62
2630	NYSE	SHG	Fri, Mar 21, 2014	41.12	41.42	40.95	40.96
2629	NYSE	SHG	Thu, Mar 20, 2014	40.72	40.82	40.50	40.70
2628	NYSE	SHG	Wed, Mar 19, 2014	41.90	42.01	41.33	41.43
2627	NYSE	SHG	Tue, Mar 18, 2014	41.59	41.86	41.53	41.72
2626	NYSE	SHG	Mon, Mar 17, 2014	41.35	41.63	41.35	41.48
2625	NYSE	SHG	Fri, Mar 14, 2014	40.49	40.68	40.37	40.37
2624	NYSE	SHG	Thu, Mar 13, 2014	41.36	41.36	40.21	40.24
2623	NYSE	SHG	Wed, Mar 12, 2014	41.29	41.56	41.19	41.55
2622	NYSE	SHG	Tue, Mar 11, 2014	41.63	42.10	41.49	41.53
2621	NYSE	SHG	Mon, Mar 10, 2014	41.19	41.19	40.72	41.04
2620	NYSE	SHG	Fri, Mar 7, 2014	42.19	42.19	41.73	41.99
2619	NYSE	SHG	Thu, Mar 6, 2014	41.98	42.54	41.98	42.54
2618	NYSE	SHG	Wed, Mar 5, 2014	41.23	41.49	41.02	41.48
2617	NYSE	SHG	Tue, Mar 4, 2014	41.50	41.90	41.42	41.90
2616	NYSE	SHG	Mon, Mar 3, 2014	40.87	41.14	40.63	41.14
2615	NYSE	SHG	Fri, Feb 28, 2014	41.54	41.71	41.24	41.57
2614	NYSE	SHG	Thu, Feb 27, 2014	41.33	41.66	41.21	41.61
2613	NYSE	SHG	Wed, Feb 26, 2014	42.04	42.21	41.02	41.79
2612	NYSE	SHG	Tue, Feb 25, 2014	41.86	41.91	41.53	41.58
2611	NYSE	SHG	Mon, Feb 24, 2014	41.52	41.96	41.52	41.75
2610	NYSE	SHG	Fri, Feb 21, 2014	41.39	41.53	41.30	41.42
2609	NYSE	SHG	Thu, Feb 20, 2014	40.80	41.09	40.60	41.01
2608	NYSE	SHG	Wed, Feb 19, 2014	41.01	41.24	40.68	40.70
2607	NYSE	SHG	Tue, Feb 18, 2014	41.21	41.30	41.01	41.05
2606	NYSE	SHG	Fri, Feb 14, 2014	39.75	40.23	39.75	40.06
2605	NYSE	SHG	Thu, Feb 13, 2014	39.42	39.50	39.00	39.44
2604	NYSE	SHG	Wed, Feb 12, 2014	40.46	40.73	39.84	39.97
2603	NYSE	SHG	Tue, Feb 11, 2014	39.88	40.79	39.88	40.47
2602	NYSE	SHG	Mon, Feb 10, 2014	40.10	40.10	39.58	39.73
2601	NYSE	SHG	Fri, Feb 7, 2014	41.18	41.44	41.04	41.23
2600	NYSE	SHG	Thu, Feb 6, 2014	40.62	41.29	40.62	41.17
2599	NYSE	SHG	Wed, Feb 5, 2014	40.36	40.57	40.03	40.32
2598	NYSE	SHG	Tue, Feb 4, 2014	40.61	40.98	40.53	40.75
2597	NYSE	SHG	Mon, Feb 3, 2014	41.59	41.60	40.63	40.63
2596	NYSE	SHG	Fri, Jan 31, 2014	41.12	41.49	40.88	41.39
2595	NYSE	SHG	Thu, Jan 30, 2014	41.98	42.18	41.66	41.73
2594	NYSE	SHG	Wed, Jan 29, 2014	41.65	42.00	41.28	41.52
2593	NYSE	SHG	Tue, Jan 28, 2014	40.96	41.14	40.85	40.90
2592	NYSE	SHG	Mon, Jan 27, 2014	41.00	41.12	40.47	40.72
2591	NYSE	SHG	Fri, Jan 24, 2014	40.28	40.48	39.67	39.77
2590	NYSE	SHG	Thu, Jan 23, 2014	40.25	40.25	39.66	40.04
2589	NYSE	SHG	Wed, Jan 22, 2014	41.53	41.83	41.31	41.38
2588	NYSE	SHG	Tue, Jan 21, 2014	41.18	41.29	40.92	41.13
2587	NYSE	SHG	Fri, Jan 17, 2014	40.76	40.95	40.68	40.81
2586	NYSE	SHG	Thu, Jan 16, 2014	41.19	41.25	41.00	41.12
2585	NYSE	SHG	Wed, Jan 15, 2014	41.59	41.72	41.51	41.53
2584	NYSE	SHG	Tue, Jan 14, 2014	41.78	41.92	41.50	41.84
2583	NYSE	SHG	Mon, Jan 13, 2014	42.61	42.74	42.13	42.21
2582	NYSE	SHG	Fri, Jan 10, 2014	42.32	42.66	42.28	42.62
2581	NYSE	SHG	Thu, Jan 9, 2014	43.23	43.23	42.74	43.04
2580	NYSE	SHG	Wed, Jan 8, 2014	42.24	42.36	42.14	42.30
2579	NYSE	SHG	Tue, Jan 7, 2014	42.24	42.70	42.22	42.51
2578	NYSE	SHG	Mon, Jan 6, 2014	43.01	43.01	42.67	42.92
2577	NYSE	SHG	Fri, Jan 3, 2014	42.69	42.88	42.49	42.86
2576	NYSE	SHG	Thu, Jan 2, 2014	44.38	44.38	43.72	43.77
2575	NYSE	SHG	Tue, Dec 31, 2013	45.38	45.86	45.33	45.70
2574	NYSE	SHG	Mon, Dec 30, 2013	44.93	45.21	44.92	45.01
2573	NYSE	SHG	Fri, Dec 27, 2013	44.48	44.95	44.43	44.94
2572	NYSE	SHG	Thu, Dec 26, 2013	44.93	44.93	43.72	44.38
2571	NYSE	SHG	Tue, Dec 24, 2013	44.51	44.80	44.32	44.32
2570	NYSE	SHG	Mon, Dec 23, 2013	44.52	44.52	43.77	44.10
2569	NYSE	SHG	Fri, Dec 20, 2013	44.01	44.23	43.70	43.70
2568	NYSE	SHG	Thu, Dec 19, 2013	43.63	43.71	43.45	43.71
2567	NYSE	SHG	Wed, Dec 18, 2013	43.16	44.13	43.16	44.02
2566	NYSE	SHG	Tue, Dec 17, 2013	42.31	42.58	42.15	42.47
2565	NYSE	SHG	Mon, Dec 16, 2013	42.70	42.96	42.51	42.90
2564	NYSE	SHG	Fri, Dec 13, 2013	43.04	43.04	42.53	42.75
2563	NYSE	SHG	Thu, Dec 12, 2013	42.54	42.54	42.29	42.48
2562	NYSE	SHG	Wed, Dec 11, 2013	43.09	43.09	42.34	42.43
2561	NYSE	SHG	Tue, Dec 10, 2013	43.33	43.45	43.22	43.27
2560	NYSE	SHG	Mon, Dec 9, 2013	43.16	43.36	43.16	43.24
2559	NYSE	SHG	Fri, Dec 6, 2013	42.20	42.62	42.20	42.56
2558	NYSE	SHG	Thu, Dec 5, 2013	41.50	41.50	41.26	41.27
2557	NYSE	SHG	Wed, Dec 4, 2013	41.85	41.85	41.50	41.83
2556	NYSE	SHG	Tue, Dec 3, 2013	42.37	42.62	42.26	42.43
2555	NYSE	SHG	Mon, Dec 2, 2013	42.39	42.54	42.10	42.13
2554	NYSE	SHG	Fri, Nov 29, 2013	42.13	42.26	42.09	42.24
2553	NYSE	SHG	Wed, Nov 27, 2013	41.79	41.89	41.68	41.89
2552	NYSE	SHG	Tue, Nov 26, 2013	41.60	42.08	41.50	41.90
2551	NYSE	SHG	Mon, Nov 25, 2013	41.53	41.80	41.46	41.48
2550	NYSE	SHG	Fri, Nov 22, 2013	41.47	41.85	41.47	41.79
2549	NYSE	SHG	Thu, Nov 21, 2013	41.41	41.66	41.41	41.57
2548	NYSE	SHG	Wed, Nov 20, 2013	42.35	42.48	42.04	42.08
2547	NYSE	SHG	Tue, Nov 19, 2013	42.52	42.96	42.52	42.71
2546	NYSE	SHG	Mon, Nov 18, 2013	42.10	42.27	41.93	41.93
2545	NYSE	SHG	Fri, Nov 15, 2013	42.00	42.36	41.90	42.06
2544	NYSE	SHG	Thu, Nov 14, 2013	39.43	40.06	39.43	40.06
2543	NYSE	SHG	Wed, Nov 13, 2013	40.24	40.28	39.75	40.13
2542	NYSE	SHG	Tue, Nov 12, 2013	41.23	41.64	41.17	41.64
2541	NYSE	SHG	Mon, Nov 11, 2013	41.75	41.75	41.39	41.39
2540	NYSE	SHG	Fri, Nov 8, 2013	41.90	42.11	41.72	42.11
2539	NYSE	SHG	Thu, Nov 7, 2013	44.00	44.00	41.61	41.77
2538	NYSE	SHG	Wed, Nov 6, 2013	42.42	42.49	42.33	42.33
2537	NYSE	SHG	Tue, Nov 5, 2013	42.72	42.80	42.56	42.57
2536	NYSE	SHG	Mon, Nov 4, 2013	42.50	42.79	42.47	42.79
2535	NYSE	SHG	Fri, Nov 1, 2013	43.64	43.96	43.61	43.87
2534	NYSE	SHG	Thu, Oct 31, 2013	43.69	43.90	43.29	43.34
2533	NYSE	SHG	Wed, Oct 30, 2013	44.82	44.83	44.39	44.53
2532	NYSE	SHG	Tue, Oct 29, 2013	44.41	44.89	44.22	44.39
2531	NYSE	SHG	Mon, Oct 28, 2013	43.98	44.11	43.81	44.07
2530	NYSE	SHG	Fri, Oct 25, 2013	44.00	44.00	43.53	43.71
2529	NYSE	SHG	Thu, Oct 24, 2013	43.96	44.50	43.70	44.09
2528	NYSE	SHG	Wed, Oct 23, 2013	43.45	43.45	43.21	43.39
2527	NYSE	SHG	Tue, Oct 22, 2013	44.70	44.95	44.65	44.73
2526	NYSE	SHG	Mon, Oct 21, 2013	45.30	45.30	45.00	45.11
2525	NYSE	SHG	Fri, Oct 18, 2013	45.42	45.61	45.26	45.61
2524	NYSE	SHG	Thu, Oct 17, 2013	44.24	44.75	44.11	44.75
2523	NYSE	SHG	Wed, Oct 16, 2013	43.62	43.81	43.51	43.73
2522	NYSE	SHG	Tue, Oct 15, 2013	43.15	43.35	43.00	43.16
2521	NYSE	SHG	Mon, Oct 14, 2013	42.60	43.19	42.60	43.19
2520	NYSE	SHG	Fri, Oct 11, 2013	42.28	42.71	42.21	42.71
2519	NYSE	SHG	Thu, Oct 10, 2013	41.30	41.91	41.30	41.91
2518	NYSE	SHG	Wed, Oct 9, 2013	40.75	40.97	40.61	40.97
2517	NYSE	SHG	Tue, Oct 8, 2013	41.23	41.23	40.63	40.63
2516	NYSE	SHG	Mon, Oct 7, 2013	40.93	41.11	40.89	41.01
2515	NYSE	SHG	Fri, Oct 4, 2013	41.24	41.46	41.21	41.46
2514	NYSE	SHG	Thu, Oct 3, 2013	40.92	41.50	40.72	41.44
2513	NYSE	SHG	Wed, Oct 2, 2013	40.84	41.42	40.75	40.87
2512	NYSE	SHG	Tue, Oct 1, 2013	40.99	41.15	40.90	41.15
2511	NYSE	SHG	Mon, Sep 30, 2013	40.35	40.53	40.26	40.50
2510	NYSE	SHG	Fri, Sep 27, 2013	41.16	41.32	41.10	41.21
2509	NYSE	SHG	Thu, Sep 26, 2013	40.96	41.17	40.96	41.15
2508	NYSE	SHG	Wed, Sep 25, 2013	40.97	40.97	40.46	40.63
2507	NYSE	SHG	Tue, Sep 24, 2013	41.54	41.54	41.11	41.30
2506	NYSE	SHG	Mon, Sep 23, 2013	41.26	41.46	41.12	41.33
2505	NYSE	SHG	Fri, Sep 20, 2013	42.60	43.16	40.82	40.82
2504	NYSE	SHG	Thu, Sep 19, 2013	42.45	42.48	41.56	41.96
2503	NYSE	SHG	Wed, Sep 18, 2013	40.77	42.34	40.54	42.34
2502	NYSE	SHG	Tue, Sep 17, 2013	40.87	40.89	40.43	40.59
2501	NYSE	SHG	Mon, Sep 16, 2013	40.56	40.65	40.20	40.25
2500	NYSE	SHG	Fri, Sep 13, 2013	39.93	40.15	39.83	40.15
2499	NYSE	SHG	Thu, Sep 12, 2013	40.29	40.30	39.74	39.95
2498	NYSE	SHG	Wed, Sep 11, 2013	40.25	40.53	40.20	40.47
2497	NYSE	SHG	Tue, Sep 10, 2013	40.10	40.26	39.82	40.25
2496	NYSE	SHG	Mon, Sep 9, 2013	39.47	39.81	39.39	39.77
2495	NYSE	SHG	Fri, Sep 6, 2013	39.20	39.52	38.95	39.40
2494	NYSE	SHG	Thu, Sep 5, 2013	38.99	39.12	38.75	38.97
2493	NYSE	SHG	Wed, Sep 4, 2013	38.76	38.95	38.60	38.88
2492	NYSE	SHG	Tue, Sep 3, 2013	37.74	37.96	37.56	37.62
2491	NYSE	SHG	Fri, Aug 30, 2013	36.52	36.88	35.80	35.80
2490	NYSE	SHG	Thu, Aug 29, 2013	35.83	36.02	35.80	35.81
2489	NYSE	SHG	Wed, Aug 28, 2013	34.81	35.14	34.56	34.94
2488	NYSE	SHG	Tue, Aug 27, 2013	35.04	35.32	34.81	34.82
2487	NYSE	SHG	Mon, Aug 26, 2013	35.51	35.54	35.21	35.22
2486	NYSE	SHG	Fri, Aug 23, 2013	35.14	35.42	35.14	35.40
2485	NYSE	SHG	Thu, Aug 22, 2013	35.23	35.39	35.16	35.28
2484	NYSE	SHG	Wed, Aug 21, 2013	35.86	35.86	35.12	35.20
2483	NYSE	SHG	Tue, Aug 20, 2013	36.23	36.28	36.09	36.24
2482	NYSE	SHG	Mon, Aug 19, 2013	36.70	36.77	36.41	36.50
2481	NYSE	SHG	Fri, Aug 16, 2013	36.87	37.25	36.83	36.89
2480	NYSE	SHG	Thu, Aug 15, 2013	35.12	36.82	35.07	36.72
2479	NYSE	SHG	Wed, Aug 14, 2013	37.03	37.14	36.91	37.00
2478	NYSE	SHG	Tue, Aug 13, 2013	37.02	37.25	36.92	37.15
2477	NYSE	SHG	Mon, Aug 12, 2013	36.33	36.66	36.33	36.66
2476	NYSE	SHG	Fri, Aug 9, 2013	36.63	36.91	36.62	36.71
2475	NYSE	SHG	Thu, Aug 8, 2013	36.33	36.60	36.15	36.60
2474	NYSE	SHG	Wed, Aug 7, 2013	36.03	36.07	35.86	36.05
2473	NYSE	SHG	Tue, Aug 6, 2013	36.41	36.41	36.06	36.14
2472	NYSE	SHG	Mon, Aug 5, 2013	36.66	36.66	36.37	36.59
2471	NYSE	SHG	Fri, Aug 2, 2013	36.51	36.62	36.34	36.59
2470	NYSE	SHG	Thu, Aug 1, 2013	36.81	36.90	36.75	36.89
2469	NYSE	SHG	Wed, Jul 31, 2013	36.40	36.69	36.27	36.47
2468	NYSE	SHG	Tue, Jul 30, 2013	36.21	36.21	35.80	35.80
2467	NYSE	SHG	Mon, Jul 29, 2013	36.25	36.25	35.97	36.02
2466	NYSE	SHG	Fri, Jul 26, 2013	35.94	36.05	35.71	36.01
2465	NYSE	SHG	Thu, Jul 25, 2013	35.86	36.12	35.76	36.08
2464	NYSE	SHG	Wed, Jul 24, 2013	36.23	36.27	35.79	35.86
2463	NYSE	SHG	Tue, Jul 23, 2013	36.18	36.43	35.55	36.40
2462	NYSE	SHG	Mon, Jul 22, 2013	34.91	35.39	34.88	35.38
2461	NYSE	SHG	Fri, Jul 19, 2013	34.92	35.18	34.92	35.18
2460	NYSE	SHG	Thu, Jul 18, 2013	34.91	35.16	34.75	35.15
2459	NYSE	SHG	Wed, Jul 17, 2013	35.57	35.57	35.36	35.49
2458	NYSE	SHG	Tue, Jul 16, 2013	35.34	35.34	35.18	35.28
2457	NYSE	SHG	Mon, Jul 15, 2013	35.40	35.64	35.40	35.57
2456	NYSE	SHG	Fri, Jul 12, 2013	35.24	35.49	35.10	35.49
2455	NYSE	SHG	Thu, Jul 11, 2013	35.00	35.36	34.94	35.33
2454	NYSE	SHG	Wed, Jul 10, 2013	33.79	33.94	33.76	33.89
2453	NYSE	SHG	Tue, Jul 9, 2013	33.70	33.70	33.29	33.49
2452	NYSE	SHG	Mon, Jul 8, 2013	33.16	33.32	32.96	32.96
2451	NYSE	SHG	Fri, Jul 5, 2013	32.95	32.95	32.42	32.75
2450	NYSE	SHG	Wed, Jul 3, 2013	32.64	32.80	32.49	32.58
2449	NYSE	SHG	Tue, Jul 2, 2013	33.38	33.52	33.10	33.26
2448	NYSE	SHG	Mon, Jul 1, 2013	33.45	33.54	33.21	33.31
2447	NYSE	SHG	Fri, Jun 28, 2013	32.64	32.69	32.40	32.53
2446	NYSE	SHG	Thu, Jun 27, 2013	32.19	32.37	31.98	32.28
2445	NYSE	SHG	Wed, Jun 26, 2013	31.38	31.47	31.09	31.26
2444	NYSE	SHG	Tue, Jun 25, 2013	31.34	31.42	31.08	31.41
2443	NYSE	SHG	Mon, Jun 24, 2013	31.13	31.16	30.69	30.82
2442	NYSE	SHG	Fri, Jun 21, 2013	32.07	32.07	31.50	31.57
2441	NYSE	SHG	Thu, Jun 20, 2013	32.48	32.48	31.68	31.86
2440	NYSE	SHG	Wed, Jun 19, 2013	33.69	33.74	32.93	32.95
2439	NYSE	SHG	Tue, Jun 18, 2013	33.72	33.97	33.71	33.82
2438	NYSE	SHG	Mon, Jun 17, 2013	33.89	33.93	33.64	33.75
2437	NYSE	SHG	Fri, Jun 14, 2013	33.77	33.80	33.49	33.51
2436	NYSE	SHG	Thu, Jun 13, 2013	33.69	33.85	33.57	33.70
2435	NYSE	SHG	Wed, Jun 12, 2013	34.86	34.86	34.36	34.42
2434	NYSE	SHG	Tue, Jun 11, 2013	34.73	34.91	34.64	34.81
2433	NYSE	SHG	Mon, Jun 10, 2013	35.03	35.07	34.75	34.80
2432	NYSE	SHG	Fri, Jun 7, 2013	34.59	34.98	34.57	34.85
2431	NYSE	SHG	Thu, Jun 6, 2013	34.15	34.58	34.15	34.49
2430	NYSE	SHG	Wed, Jun 5, 2013	34.80	34.92	34.27	34.40
2429	NYSE	SHG	Tue, Jun 4, 2013	35.83	36.02	35.53	35.64
2428	NYSE	SHG	Mon, Jun 3, 2013	35.87	36.21	35.80	36.10
2427	NYSE	SHG	Fri, May 31, 2013	35.56	35.66	35.44	35.58
2426	NYSE	SHG	Thu, May 30, 2013	35.80	35.82	35.60	35.63
2425	NYSE	SHG	Wed, May 29, 2013	35.65	35.68	35.29	35.58
2424	NYSE	SHG	Tue, May 28, 2013	35.51	35.63	35.12	35.26
2423	NYSE	SHG	Fri, May 24, 2013	35.32	35.46	35.12	35.37
2422	NYSE	SHG	Thu, May 23, 2013	34.95	35.00	34.65	34.88
2421	NYSE	SHG	Wed, May 22, 2013	35.97	35.97	35.03	35.07
2420	NYSE	SHG	Tue, May 21, 2013	35.41	35.44	35.15	35.39
2419	NYSE	SHG	Mon, May 20, 2013	35.13	35.32	35.10	35.32
2418	NYSE	SHG	Fri, May 17, 2013	34.92	34.92	34.67	34.91
2417	NYSE	SHG	Thu, May 16, 2013	34.92	35.06	34.64	34.65
2416	NYSE	SHG	Wed, May 15, 2013	33.84	33.98	33.83	33.97
2415	NYSE	SHG	Tue, May 14, 2013	33.66	33.68	33.46	33.63
2414	NYSE	SHG	Mon, May 13, 2013	33.88	33.88	33.54	33.55
2413	NYSE	SHG	Fri, May 10, 2013	34.03	34.12	33.68	34.11
2412	NYSE	SHG	Thu, May 9, 2013	35.09	35.26	34.92	34.96
2411	NYSE	SHG	Wed, May 8, 2013	34.58	34.69	34.35	34.59
2410	NYSE	SHG	Tue, May 7, 2013	34.05	34.29	34.04	34.20
2409	NYSE	SHG	Mon, May 6, 2013	33.92	33.98	33.73	33.86
2408	NYSE	SHG	Fri, May 3, 2013	33.88	34.03	33.72	33.95
2407	NYSE	SHG	Thu, May 2, 2013	33.59	33.68	33.46	33.66
2406	NYSE	SHG	Wed, May 1, 2013	34.13	34.18	33.34	33.50
2405	NYSE	SHG	Tue, Apr 30, 2013	34.33	34.50	33.81	34.29
2404	NYSE	SHG	Mon, Apr 29, 2013	34.59	34.72	33.85	33.99
2403	NYSE	SHG	Fri, Apr 26, 2013	35.11	35.11	34.81	34.91
2402	NYSE	SHG	Thu, Apr 25, 2013	35.30	35.34	35.01	35.15
2401	NYSE	SHG	Wed, Apr 24, 2013	35.04	35.41	35.04	35.05
2400	NYSE	SHG	Tue, Apr 23, 2013	34.54	34.56	34.08	34.38
2399	NYSE	SHG	Mon, Apr 22, 2013	34.70	34.70	34.12	34.27
2398	NYSE	SHG	Fri, Apr 19, 2013	33.11	33.20	32.85	32.96
2397	NYSE	SHG	Thu, Apr 18, 2013	33.11	33.11	32.65	32.73
2396	NYSE	SHG	Wed, Apr 17, 2013	34.04	34.04	33.38	33.62
2395	NYSE	SHG	Tue, Apr 16, 2013	34.42	35.13	34.42	34.56
2394	NYSE	SHG	Mon, Apr 15, 2013	34.62	34.72	33.87	33.87
2393	NYSE	SHG	Fri, Apr 12, 2013	34.88	35.11	34.41	34.48
2392	NYSE	SHG	Thu, Apr 11, 2013	35.28	35.43	35.28	35.34
2391	NYSE	SHG	Wed, Apr 10, 2013	34.96	35.27	34.95	35.16
2390	NYSE	SHG	Tue, Apr 9, 2013	33.71	33.81	33.39	33.61
2389	NYSE	SHG	Mon, Apr 8, 2013	33.86	33.86	33.58	33.72
2388	NYSE	SHG	Fri, Apr 5, 2013	33.97	33.97	33.63	33.77
2387	NYSE	SHG	Thu, Apr 4, 2013	35.01	35.05	34.55	34.73
2386	NYSE	SHG	Wed, Apr 3, 2013	35.63	35.63	34.86	34.98
2385	NYSE	SHG	Tue, Apr 2, 2013	35.63	35.65	35.40	35.49
2384	NYSE	SHG	Mon, Apr 1, 2013	36.45	36.59	36.13	36.26
2383	NYSE	SHG	Thu, Mar 28, 2013	35.86	36.07	35.66	35.90
2382	NYSE	SHG	Wed, Mar 27, 2013	35.38	35.58	35.37	35.55
2381	NYSE	SHG	Tue, Mar 26, 2013	35.45	35.75	35.39	35.39
2380	NYSE	SHG	Mon, Mar 25, 2013	34.90	35.48	34.84	34.90
2379	NYSE	SHG	Fri, Mar 22, 2013	33.83	33.99	33.61	33.72
2378	NYSE	SHG	Thu, Mar 21, 2013	33.79	34.00	33.58	33.60
2377	NYSE	SHG	Wed, Mar 20, 2013	34.62	34.64	34.28	34.34
2376	NYSE	SHG	Tue, Mar 19, 2013	35.50	35.50	34.81	34.93
2375	NYSE	SHG	Mon, Mar 18, 2013	35.65	36.17	35.65	35.82
2374	NYSE	SHG	Fri, Mar 15, 2013	36.20	36.24	35.95	35.95
2373	NYSE	SHG	Thu, Mar 14, 2013	36.56	36.71	36.42	36.67
2372	NYSE	SHG	Wed, Mar 13, 2013	36.92	36.95	36.66	36.88
2371	NYSE	SHG	Tue, Mar 12, 2013	37.61	37.70	37.10	37.20
2370	NYSE	SHG	Mon, Mar 11, 2013	38.15	38.15	37.84	37.96
2369	NYSE	SHG	Fri, Mar 8, 2013	38.18	38.50	38.18	38.50
2368	NYSE	SHG	Thu, Mar 7, 2013	38.49	38.88	38.41	38.68
2367	NYSE	SHG	Wed, Mar 6, 2013	39.25	39.54	39.04	39.32
2366	NYSE	SHG	Tue, Mar 5, 2013	39.18	39.36	39.05	39.26
2365	NYSE	SHG	Mon, Mar 4, 2013	38.87	39.22	38.87	39.17
2364	NYSE	SHG	Fri, Mar 1, 2013	38.61	38.95	38.43	38.90
2363	NYSE	SHG	Thu, Feb 28, 2013	39.14	39.20	38.83	38.86
2362	NYSE	SHG	Wed, Feb 27, 2013	38.59	38.93	38.53	38.82
2361	NYSE	SHG	Tue, Feb 26, 2013	38.29	38.29	37.89	38.08
2360	NYSE	SHG	Mon, Feb 25, 2013	38.97	38.97	37.81	37.87
2359	NYSE	SHG	Fri, Feb 22, 2013	38.79	39.00	38.61	38.69
2358	NYSE	SHG	Thu, Feb 21, 2013	38.45	38.65	37.82	38.10
2357	NYSE	SHG	Wed, Feb 20, 2013	38.90	38.98	38.10	38.10
2356	NYSE	SHG	Tue, Feb 19, 2013	37.78	37.97	37.74	37.77
2355	NYSE	SHG	Fri, Feb 15, 2013	36.97	37.16	36.80	37.00
2354	NYSE	SHG	Thu, Feb 14, 2013	36.83	37.03	36.83	36.88
2353	NYSE	SHG	Wed, Feb 13, 2013	36.87	36.99	36.80	36.88
2352	NYSE	SHG	Tue, Feb 12, 2013	36.18	36.66	36.18	36.50
2351	NYSE	SHG	Mon, Feb 11, 2013	36.67	36.67	36.40	36.55
2350	NYSE	SHG	Fri, Feb 8, 2013	36.37	36.64	36.37	36.59
2349	NYSE	SHG	Thu, Feb 7, 2013	35.77	35.99	35.51	35.89
2348	NYSE	SHG	Wed, Feb 6, 2013	35.80	36.12	35.74	36.12
2347	NYSE	SHG	Tue, Feb 5, 2013	36.70	36.90	36.61	36.82
2346	NYSE	SHG	Mon, Feb 4, 2013	37.57	37.57	37.01	37.03
2345	NYSE	SHG	Fri, Feb 1, 2013	37.86	38.15	37.79	38.04
2344	NYSE	SHG	Thu, Jan 31, 2013	37.45	37.68	37.45	37.49
2343	NYSE	SHG	Wed, Jan 30, 2013	38.63	38.66	38.34	38.46
2342	NYSE	SHG	Tue, Jan 29, 2013	38.54	39.06	38.51	39.01
2341	NYSE	SHG	Mon, Jan 28, 2013	38.66	38.70	38.43	38.58
2340	NYSE	SHG	Fri, Jan 25, 2013	37.70	37.70	37.35	37.60
2339	NYSE	SHG	Thu, Jan 24, 2013	37.64	37.85	37.50	37.84
2338	NYSE	SHG	Wed, Jan 23, 2013	37.96	37.97	37.72	37.97
2337	NYSE	SHG	Tue, Jan 22, 2013	38.32	38.33	38.01	38.15
2336	NYSE	SHG	Fri, Jan 18, 2013	37.93	38.00	37.80	37.89
2335	NYSE	SHG	Thu, Jan 17, 2013	37.60	37.89	37.60	37.70
2334	NYSE	SHG	Wed, Jan 16, 2013	37.40	37.40	37.17	37.25
2333	NYSE	SHG	Tue, Jan 15, 2013	37.08	37.49	37.06	37.49
2332	NYSE	SHG	Mon, Jan 14, 2013	37.09	37.24	36.98	37.24
2331	NYSE	SHG	Fri, Jan 11, 2013	36.98	37.03	36.78	37.02
2330	NYSE	SHG	Thu, Jan 10, 2013	37.63	37.84	37.40	37.84
2329	NYSE	SHG	Wed, Jan 9, 2013	37.79	37.87	37.64	37.71
2328	NYSE	SHG	Tue, Jan 8, 2013	37.48	37.88	37.41	37.69
2327	NYSE	SHG	Mon, Jan 7, 2013	37.95	37.95	37.58	37.62
2326	NYSE	SHG	Fri, Jan 4, 2013	37.63	38.02	37.41	38.02
2325	NYSE	SHG	Thu, Jan 3, 2013	37.92	38.01	37.70	37.85
2324	NYSE	SHG	Wed, Jan 2, 2013	37.75	38.30	37.75	38.30
2323	NYSE	SHG	Mon, Dec 31, 2012	35.85	36.65	35.77	36.64
2322	NYSE	SHG	Fri, Dec 28, 2012	36.06	36.35	35.78	35.81
2321	NYSE	SHG	Thu, Dec 27, 2012	36.00	36.02	35.30	35.77
2320	NYSE	SHG	Wed, Dec 26, 2012	36.18	36.28	36.02	36.08
2319	NYSE	SHG	Mon, Dec 24, 2012	35.99	36.12	35.90	35.97
2318	NYSE	SHG	Fri, Dec 21, 2012	36.06	36.25	35.91	36.08
2317	NYSE	SHG	Thu, Dec 20, 2012	35.83	36.01	35.53	35.98
2316	NYSE	SHG	Wed, Dec 19, 2012	35.49	35.51	35.15	35.15
2315	NYSE	SHG	Tue, Dec 18, 2012	35.27	35.34	35.11	35.29
2314	NYSE	SHG	Mon, Dec 17, 2012	35.11	35.47	35.11	35.40
2313	NYSE	SHG	Fri, Dec 14, 2012	35.22	35.24	34.97	35.06
2312	NYSE	SHG	Thu, Dec 13, 2012	35.25	35.31	35.12	35.15
2311	NYSE	SHG	Wed, Dec 12, 2012	34.70	34.84	34.53	34.55
2310	NYSE	SHG	Tue, Dec 11, 2012	33.84	34.02	33.70	33.94
2309	NYSE	SHG	Mon, Dec 10, 2012	32.31	32.44	32.22	32.44
2308	NYSE	SHG	Fri, Dec 7, 2012	32.83	32.83	32.57	32.57
2307	NYSE	SHG	Thu, Dec 6, 2012	32.53	32.63	32.43	32.52
2306	NYSE	SHG	Wed, Dec 5, 2012	31.63	31.74	31.45	31.50
2305	NYSE	SHG	Tue, Dec 4, 2012	31.48	31.57	31.37	31.42
2304	NYSE	SHG	Mon, Dec 3, 2012	31.84	31.95	31.55	31.55
2303	NYSE	SHG	Fri, Nov 30, 2012	32.19	32.24	31.99	32.04
2302	NYSE	SHG	Thu, Nov 29, 2012	31.90	32.12	31.86	31.95
2301	NYSE	SHG	Wed, Nov 28, 2012	30.88	31.33	30.61	31.33
2300	NYSE	SHG	Tue, Nov 27, 2012	31.41	31.54	31.25	31.25
2299	NYSE	SHG	Mon, Nov 26, 2012	31.25	31.51	31.20	31.50
2298	NYSE	SHG	Fri, Nov 23, 2012	31.76	31.89	31.53	31.69
2297	NYSE	SHG	Wed, Nov 21, 2012	31.80	32.06	31.75	31.95
2296	NYSE	SHG	Tue, Nov 20, 2012	32.01	32.15	31.89	32.15
2295	NYSE	SHG	Mon, Nov 19, 2012	32.29	32.65	32.04	32.61
2294	NYSE	SHG	Fri, Nov 16, 2012	31.99	32.12	31.65	32.11
2293	NYSE	SHG	Thu, Nov 15, 2012	32.08	32.16	31.79	32.12
2292	NYSE	SHG	Wed, Nov 14, 2012	32.48	32.48	31.73	31.87
2291	NYSE	SHG	Tue, Nov 13, 2012	32.04	32.39	32.04	32.18
2290	NYSE	SHG	Mon, Nov 12, 2012	32.50	32.51	32.29	32.49
2289	NYSE	SHG	Fri, Nov 9, 2012	32.43	32.60	32.29	32.51
2288	NYSE	SHG	Thu, Nov 8, 2012	32.90	32.97	32.48	32.67
2287	NYSE	SHG	Wed, Nov 7, 2012	34.29	34.35	33.68	33.92
2286	NYSE	SHG	Tue, Nov 6, 2012	34.51	34.99	34.51	34.84
2285	NYSE	SHG	Mon, Nov 5, 2012	34.34	34.57	34.17	34.51
2284	NYSE	SHG	Fri, Nov 2, 2012	34.85	34.87	34.38	34.43
2283	NYSE	SHG	Thu, Nov 1, 2012	33.82	34.35	33.82	34.27
2282	NYSE	SHG	Wed, Oct 31, 2012	33.86	34.28	33.79	34.22
2281	NYSE	SHG	Fri, Oct 26, 2012	34.20	34.30	34.02	34.21
2280	NYSE	SHG	Thu, Oct 25, 2012	34.16	34.17	33.83	33.97
2279	NYSE	SHG	Wed, Oct 24, 2012	33.80	33.85	33.55	33.62
2278	NYSE	SHG	Tue, Oct 23, 2012	33.75	33.75	33.10	33.28
2277	NYSE	SHG	Mon, Oct 22, 2012	34.61	34.84	34.32	34.47
2276	NYSE	SHG	Fri, Oct 19, 2012	34.67	34.67	34.06	34.15
2275	NYSE	SHG	Thu, Oct 18, 2012	34.88	35.15	34.88	34.97
2274	NYSE	SHG	Wed, Oct 17, 2012	34.37	34.70	34.35	34.62
2273	NYSE	SHG	Tue, Oct 16, 2012	33.78	34.14	33.73	34.06
2272	NYSE	SHG	Mon, Oct 15, 2012	34.48	34.48	33.53	33.77
2271	NYSE	SHG	Fri, Oct 12, 2012	33.41	33.71	33.34	33.47
2270	NYSE	SHG	Thu, Oct 11, 2012	33.29	33.39	33.16	33.16
2269	NYSE	SHG	Wed, Oct 10, 2012	33.25	33.25	32.86	33.07
2268	NYSE	SHG	Tue, Oct 9, 2012	33.84	33.88	33.25	33.31
2267	NYSE	SHG	Mon, Oct 8, 2012	33.90	33.97	33.85	33.93
2266	NYSE	SHG	Fri, Oct 5, 2012	34.41	34.58	34.12	34.23
2265	NYSE	SHG	Thu, Oct 4, 2012	34.07	34.27	33.95	34.15
2264	NYSE	SHG	Wed, Oct 3, 2012	34.27	34.36	33.91	34.17
2263	NYSE	SHG	Tue, Oct 2, 2012	34.45	34.48	33.90	34.08
2262	NYSE	SHG	Mon, Oct 1, 2012	34.00	34.29	33.83	33.99
2261	NYSE	SHG	Fri, Sep 28, 2012	33.74	33.77	33.47	33.57
2260	NYSE	SHG	Thu, Sep 27, 2012	33.90	34.18	33.78	34.08
2259	NYSE	SHG	Wed, Sep 26, 2012	33.47	33.50	33.22	33.35
2258	NYSE	SHG	Tue, Sep 25, 2012	33.86	34.02	33.26	33.27
2257	NYSE	SHG	Mon, Sep 24, 2012	33.56	33.75	33.41	33.71
2256	NYSE	SHG	Fri, Sep 21, 2012	34.75	34.75	34.32	34.40
2255	NYSE	SHG	Thu, Sep 20, 2012	34.78	35.01	34.71	34.92
2254	NYSE	SHG	Wed, Sep 19, 2012	34.86	34.99	34.83	34.95
2253	NYSE	SHG	Tue, Sep 18, 2012	34.62	34.64	34.38	34.46
2252	NYSE	SHG	Mon, Sep 17, 2012	34.77	34.77	34.37	34.40
2251	NYSE	SHG	Fri, Sep 14, 2012	34.03	34.37	33.87	34.00
2250	NYSE	SHG	Thu, Sep 13, 2012	31.86	33.14	31.83	33.02
2249	NYSE	SHG	Wed, Sep 12, 2012	32.14	32.18	32.04	32.11
2248	NYSE	SHG	Tue, Sep 11, 2012	31.63	31.80	31.58	31.72
2247	NYSE	SHG	Mon, Sep 10, 2012	32.01	32.11	31.71	31.78
2246	NYSE	SHG	Fri, Sep 7, 2012	31.85	32.31	31.80	32.31
2245	NYSE	SHG	Thu, Sep 6, 2012	30.63	31.33	30.55	31.31
2244	NYSE	SHG	Wed, Sep 5, 2012	30.48	30.54	30.30	30.39
2243	NYSE	SHG	Tue, Sep 4, 2012	31.00	31.09	30.80	30.93
2242	NYSE	SHG	Fri, Aug 31, 2012	31.29	31.48	31.11	31.43
2241	NYSE	SHG	Thu, Aug 30, 2012	31.38	31.46	31.16	31.32
2240	NYSE	SHG	Wed, Aug 29, 2012	32.43	32.44	32.31	32.42
2239	NYSE	SHG	Tue, Aug 28, 2012	32.68	32.79	32.57	32.66
2238	NYSE	SHG	Mon, Aug 27, 2012	32.75	32.81	32.57	32.59
2237	NYSE	SHG	Fri, Aug 24, 2012	31.73	32.16	31.72	32.00
2236	NYSE	SHG	Thu, Aug 23, 2012	32.98	33.01	32.78	32.81
2235	NYSE	SHG	Wed, Aug 22, 2012	32.62	32.97	32.48	32.94
2234	NYSE	SHG	Tue, Aug 21, 2012	32.97	33.06	32.70	32.76
2233	NYSE	SHG	Mon, Aug 20, 2012	33.00	33.23	32.99	33.15
2232	NYSE	SHG	Fri, Aug 17, 2012	32.98	33.10	32.98	33.07
2231	NYSE	SHG	Thu, Aug 16, 2012	32.93	33.18	32.83	33.15
2230	NYSE	SHG	Wed, Aug 15, 2012	32.55	32.58	32.42	32.43
2229	NYSE	SHG	Tue, Aug 14, 2012	32.78	32.78	32.56	32.66
2228	NYSE	SHG	Mon, Aug 13, 2012	32.56	32.67	32.40	32.49
2227	NYSE	SHG	Fri, Aug 10, 2012	32.57	32.94	32.50	32.94
2226	NYSE	SHG	Thu, Aug 9, 2012	32.45	32.65	32.43	32.47
2225	NYSE	SHG	Wed, Aug 8, 2012	31.34	31.69	31.34	31.66
2224	NYSE	SHG	Tue, Aug 7, 2012	31.19	31.40	31.15	31.25
2223	NYSE	SHG	Mon, Aug 6, 2012	30.96	31.18	30.89	31.00
2222	NYSE	SHG	Fri, Aug 3, 2012	30.84	31.19	30.76	31.11
2221	NYSE	SHG	Thu, Aug 2, 2012	30.83	31.14	30.62	30.92
2220	NYSE	SHG	Wed, Aug 1, 2012	31.66	31.71	31.40	31.53
2219	NYSE	SHG	Tue, Jul 31, 2012	31.85	32.03	31.68	31.78
2218	NYSE	SHG	Mon, Jul 30, 2012	31.20	31.52	31.20	31.42
2217	NYSE	SHG	Fri, Jul 27, 2012	30.52	31.77	30.52	31.73
2216	NYSE	SHG	Thu, Jul 26, 2012	29.86	30.06	29.64	29.96
2215	NYSE	SHG	Wed, Jul 25, 2012	29.34	29.51	29.21	29.27
2214	NYSE	SHG	Tue, Jul 24, 2012	29.68	29.70	29.36	29.60
2213	NYSE	SHG	Mon, Jul 23, 2012	29.32	29.60	29.14	29.57
2212	NYSE	SHG	Fri, Jul 20, 2012	30.98	30.98	30.83	30.97
2211	NYSE	SHG	Thu, Jul 19, 2012	31.64	31.79	31.56	31.67
2210	NYSE	SHG	Wed, Jul 18, 2012	32.35	32.70	32.20	32.50
2209	NYSE	SHG	Tue, Jul 17, 2012	32.84	33.15	32.60	33.15
2208	NYSE	SHG	Mon, Jul 16, 2012	32.46	32.47	32.20	32.30
2207	NYSE	SHG	Fri, Jul 13, 2012	32.36	32.78	32.36	32.61
2206	NYSE	SHG	Thu, Jul 12, 2012	32.14	32.55	32.11	32.51
2205	NYSE	SHG	Wed, Jul 11, 2012	33.48	33.62	33.27	33.49
2204	NYSE	SHG	Tue, Jul 10, 2012	33.58	33.62	32.96	33.13
2203	NYSE	SHG	Mon, Jul 9, 2012	33.80	33.80	33.54	33.67
2202	NYSE	SHG	Fri, Jul 6, 2012	34.04	34.12	33.79	33.96
2201	NYSE	SHG	Thu, Jul 5, 2012	34.87	34.87	34.65	34.73
2200	NYSE	SHG	Tue, Jul 3, 2012	35.90	36.49	35.90	36.42
2199	NYSE	SHG	Mon, Jul 2, 2012	35.36	35.56	35.26	35.35
2198	NYSE	SHG	Fri, Jun 29, 2012	35.00	35.49	34.90	35.49
2197	NYSE	SHG	Thu, Jun 28, 2012	32.70	33.05	32.56	32.98
2196	NYSE	SHG	Wed, Jun 27, 2012	33.44	33.47	33.13	33.45
2195	NYSE	SHG	Tue, Jun 26, 2012	33.16	33.42	33.01	33.32
2194	NYSE	SHG	Mon, Jun 25, 2012	33.14	33.14	32.86	32.95
2193	NYSE	SHG	Fri, Jun 22, 2012	33.60	33.96	33.48	33.91
2192	NYSE	SHG	Thu, Jun 21, 2012	34.81	34.96	33.95	34.05
2191	NYSE	SHG	Wed, Jun 20, 2012	35.32	35.37	34.98	35.21
2190	NYSE	SHG	Tue, Jun 19, 2012	35.68	36.03	35.68	35.85
2189	NYSE	SHG	Mon, Jun 18, 2012	35.48	36.09	35.33	35.57
2188	NYSE	SHG	Fri, Jun 15, 2012	34.88	35.30	34.76	35.19
2187	NYSE	SHG	Thu, Jun 14, 2012	34.05	34.42	33.99	34.32
2186	NYSE	SHG	Wed, Jun 13, 2012	33.45	33.83	33.37	33.38
2185	NYSE	SHG	Tue, Jun 12, 2012	33.47	33.80	33.38	33.79
2184	NYSE	SHG	Mon, Jun 11, 2012	33.92	33.95	33.13	33.22
2183	NYSE	SHG	Fri, Jun 8, 2012	33.46	33.73	33.39	33.66
2182	NYSE	SHG	Thu, Jun 7, 2012	34.20	34.33	33.65	33.65
2181	NYSE	SHG	Wed, Jun 6, 2012	32.38	33.22	32.38	33.22
2180	NYSE	SHG	Tue, Jun 5, 2012	31.87	32.17	31.87	32.03
2179	NYSE	SHG	Mon, Jun 4, 2012	31.69	31.88	31.42	31.66
2178	NYSE	SHG	Fri, Jun 1, 2012	31.77	31.77	31.32	31.40
2177	NYSE	SHG	Thu, May 31, 2012	32.22	32.28	31.85	32.21
2176	NYSE	SHG	Wed, May 30, 2012	32.45	32.45	32.18	32.24
2175	NYSE	SHG	Tue, May 29, 2012	33.06	33.34	33.04	33.13
2174	NYSE	SHG	Fri, May 25, 2012	32.35	32.53	32.32	32.46
2173	NYSE	SHG	Thu, May 24, 2012	32.67	32.78	32.29	32.55
2172	NYSE	SHG	Wed, May 23, 2012	32.58	32.66	31.98	32.64
2171	NYSE	SHG	Tue, May 22, 2012	32.62	32.90	32.61	32.76
2170	NYSE	SHG	Mon, May 21, 2012	31.62	31.97	31.50	31.89
2169	NYSE	SHG	Fri, May 18, 2012	32.39	32.40	31.77	31.87
2168	NYSE	SHG	Thu, May 17, 2012	33.55	33.67	33.07	33.14
2167	NYSE	SHG	Wed, May 16, 2012	34.09	34.29	33.82	33.85
2166	NYSE	SHG	Tue, May 15, 2012	34.53	34.59	34.05	34.27
2165	NYSE	SHG	Mon, May 14, 2012	34.64	34.75	34.33	34.33
2164	NYSE	SHG	Fri, May 11, 2012	34.87	35.24	34.81	35.00
2163	NYSE	SHG	Thu, May 10, 2012	35.90	35.90	35.66	35.68
2162	NYSE	SHG	Wed, May 9, 2012	35.55	35.74	35.29	35.58
2161	NYSE	SHG	Tue, May 8, 2012	35.77	35.77	35.31	35.60
2160	NYSE	SHG	Mon, May 7, 2012	35.66	35.80	35.55	35.77
2159	NYSE	SHG	Fri, May 4, 2012	36.10	36.12	35.69	35.73
2158	NYSE	SHG	Thu, May 3, 2012	36.16	36.34	35.72	35.75
2157	NYSE	SHG	Wed, May 2, 2012	34.78	35.17	34.77	35.17
2156	NYSE	SHG	Tue, May 1, 2012	34.58	35.09	34.58	34.86
2155	NYSE	SHG	Mon, Apr 30, 2012	34.92	34.92	34.65	34.77
2154	NYSE	SHG	Fri, Apr 27, 2012	35.38	35.38	35.22	35.27
2153	NYSE	SHG	Thu, Apr 26, 2012	35.26	35.64	35.23	35.62
2152	NYSE	SHG	Wed, Apr 25, 2012	35.79	35.84	35.64	35.76
2151	NYSE	SHG	Tue, Apr 24, 2012	35.72	35.94	35.72	35.79
2150	NYSE	SHG	Mon, Apr 23, 2012	35.72	35.83	35.45	35.77
2149	NYSE	SHG	Fri, Apr 20, 2012	36.15	36.35	36.12	36.12
2148	NYSE	SHG	Thu, Apr 19, 2012	36.22	36.45	35.89	36.10
2147	NYSE	SHG	Wed, Apr 18, 2012	36.76	36.89	36.59	36.63
2146	NYSE	SHG	Tue, Apr 17, 2012	37.35	37.66	37.35	37.58
2145	NYSE	SHG	Mon, Apr 16, 2012	37.07	37.11	36.64	36.92
2144	NYSE	SHG	Fri, Apr 13, 2012	37.57	37.57	36.88	36.88
2143	NYSE	SHG	Thu, Apr 12, 2012	36.94	37.60	36.94	37.58
2142	NYSE	SHG	Wed, Apr 11, 2012	36.68	36.70	36.39	36.53
2141	NYSE	SHG	Tue, Apr 10, 2012	36.85	36.88	36.02	36.13
2140	NYSE	SHG	Mon, Apr 9, 2012	37.42	37.56	37.22	37.29
2139	NYSE	SHG	Thu, Apr 5, 2012	38.72	39.01	38.72	38.84
2138	NYSE	SHG	Wed, Apr 4, 2012	38.95	39.00	38.81	38.92
2137	NYSE	SHG	Tue, Apr 3, 2012	39.73	39.73	39.18	39.29
2136	NYSE	SHG	Mon, Apr 2, 2012	39.47	39.70	39.15	39.54
2135	NYSE	SHG	Fri, Mar 30, 2012	38.43	38.59	38.27	38.55
2134	NYSE	SHG	Thu, Mar 29, 2012	38.71	38.71	38.13	38.55
2133	NYSE	SHG	Wed, Mar 28, 2012	38.89	39.07	38.50	38.63
2132	NYSE	SHG	Tue, Mar 27, 2012	39.28	39.32	38.91	38.91
2131	NYSE	SHG	Mon, Mar 26, 2012	39.24	39.69	39.24	39.69
2130	NYSE	SHG	Fri, Mar 23, 2012	38.94	39.46	38.88	39.46
2129	NYSE	SHG	Thu, Mar 22, 2012	39.64	39.80	39.53	39.63
2128	NYSE	SHG	Wed, Mar 21, 2012	39.75	39.81	39.56	39.56
2127	NYSE	SHG	Tue, Mar 20, 2012	39.25	39.31	39.04	39.30
2126	NYSE	SHG	Mon, Mar 19, 2012	39.82	40.16	39.74	40.06
2125	NYSE	SHG	Fri, Mar 16, 2012	39.97	40.05	39.74	39.74
2124	NYSE	SHG	Thu, Mar 15, 2012	39.82	39.98	39.65	39.95
2123	NYSE	SHG	Wed, Mar 14, 2012	39.82	40.15	39.40	39.42
2122	NYSE	SHG	Tue, Mar 13, 2012	39.67	40.48	39.64	40.48
2121	NYSE	SHG	Mon, Mar 12, 2012	38.22	38.26	37.76	37.79
2120	NYSE	SHG	Fri, Mar 9, 2012	38.09	38.17	37.89	37.95
2119	NYSE	SHG	Thu, Mar 8, 2012	38.64	38.85	38.57	38.81
2118	NYSE	SHG	Wed, Mar 7, 2012	37.24	37.47	37.19	37.39
2117	NYSE	SHG	Tue, Mar 6, 2012	37.66	37.66	36.99	37.05
2116	NYSE	SHG	Mon, Mar 5, 2012	38.43	38.49	38.25	38.33
2115	NYSE	SHG	Fri, Mar 2, 2012	38.95	38.95	38.74	38.83
2114	NYSE	SHG	Thu, Mar 1, 2012	38.89	39.35	38.89	39.33
2113	NYSE	SHG	Wed, Feb 29, 2012	38.96	39.08	38.69	38.83
2112	NYSE	SHG	Tue, Feb 28, 2012	38.76	39.05	38.75	39.01
2111	NYSE	SHG	Mon, Feb 27, 2012	38.72	38.85	38.52	38.77
2110	NYSE	SHG	Fri, Feb 24, 2012	38.88	39.42	38.88	39.38
2109	NYSE	SHG	Thu, Feb 23, 2012	38.48	38.63	38.28	38.46
2108	NYSE	SHG	Wed, Feb 22, 2012	39.14	39.14	38.78	38.85
2107	NYSE	SHG	Tue, Feb 21, 2012	39.07	39.22	38.81	38.98
2106	NYSE	SHG	Fri, Feb 17, 2012	39.37	39.38	38.98	39.00
2105	NYSE	SHG	Thu, Feb 16, 2012	38.27	39.15	38.27	39.15
2104	NYSE	SHG	Wed, Feb 15, 2012	39.81	39.81	39.30	39.32
2103	NYSE	SHG	Tue, Feb 14, 2012	39.43	39.63	39.16	39.30
2102	NYSE	SHG	Mon, Feb 13, 2012	40.07	40.07	39.64	39.67
2101	NYSE	SHG	Fri, Feb 10, 2012	40.00	40.00	39.57	39.66
2100	NYSE	SHG	Thu, Feb 9, 2012	41.38	41.60	40.57	40.77
2099	NYSE	SHG	Wed, Feb 8, 2012	41.42	41.95	41.42	41.54
2098	NYSE	SHG	Tue, Feb 7, 2012	41.20	41.36	40.79	41.04
2097	NYSE	SHG	Mon, Feb 6, 2012	41.99	42.24	41.69	42.11
2096	NYSE	SHG	Fri, Feb 3, 2012	41.68	42.24	41.58	42.22
2095	NYSE	SHG	Thu, Feb 2, 2012	41.05	41.45	40.89	41.34
2094	NYSE	SHG	Wed, Feb 1, 2012	39.95	40.70	39.95	40.51
2093	NYSE	SHG	Tue, Jan 31, 2012	39.69	40.03	39.41	39.58
2092	NYSE	SHG	Mon, Jan 30, 2012	39.97	40.15	39.75	39.90
2091	NYSE	SHG	Fri, Jan 27, 2012	39.88	40.25	39.68	39.92
2090	NYSE	SHG	Thu, Jan 26, 2012	40.23	40.35	39.47	39.59
2089	NYSE	SHG	Wed, Jan 25, 2012	38.75	39.45	38.60	39.40
2088	NYSE	SHG	Tue, Jan 24, 2012	38.93	39.40	38.86	39.37
2087	NYSE	SHG	Mon, Jan 23, 2012	38.90	39.38	38.89	39.31
2086	NYSE	SHG	Fri, Jan 20, 2012	38.52	38.75	38.45	38.68
2085	NYSE	SHG	Thu, Jan 19, 2012	37.62	38.03	37.52	37.89
2084	NYSE	SHG	Wed, Jan 18, 2012	36.80	37.02	36.66	36.94
2083	NYSE	SHG	Tue, Jan 17, 2012	36.40	36.53	36.10	36.25
2082	NYSE	SHG	Fri, Jan 13, 2012	34.31	34.44	34.09	34.36
2081	NYSE	SHG	Thu, Jan 12, 2012	34.22	34.43	34.05	34.37
2080	NYSE	SHG	Wed, Jan 11, 2012	33.50	33.68	33.43	33.67
2079	NYSE	SHG	Tue, Jan 10, 2012	34.49	34.79	34.42	34.64
2078	NYSE	SHG	Mon, Jan 9, 2012	33.83	33.91	33.66	33.90
2077	NYSE	SHG	Fri, Jan 6, 2012	34.60	34.60	34.05	34.15
2076	NYSE	SHG	Thu, Jan 5, 2012	34.81	35.02	34.47	35.01
2075	NYSE	SHG	Wed, Jan 4, 2012	35.23	35.42	34.99	35.36
2074	NYSE	SHG	Tue, Jan 3, 2012	35.45	36.25	35.45	35.99
2073	NYSE	SHG	Fri, Dec 30, 2011	34.30	34.30	34.00	34.11
2072	NYSE	SHG	Thu, Dec 29, 2011	33.96	34.14	33.83	34.02
2071	NYSE	SHG	Wed, Dec 28, 2011	34.22	34.64	33.59	33.74
2070	NYSE	SHG	Tue, Dec 27, 2011	35.12	35.41	34.94	35.01
2069	NYSE	SHG	Fri, Dec 23, 2011	35.58	35.60	35.29	35.54
2068	NYSE	SHG	Thu, Dec 22, 2011	35.24	35.57	35.24	35.30
2067	NYSE	SHG	Wed, Dec 21, 2011	34.90	35.00	34.44	34.80
2066	NYSE	SHG	Tue, Dec 20, 2011	32.59	33.40	32.59	33.01
2065	NYSE	SHG	Mon, Dec 19, 2011	32.42	32.42	31.46	31.46
2064	NYSE	SHG	Fri, Dec 16, 2011	33.25	33.75	33.25	33.63
2063	NYSE	SHG	Thu, Dec 15, 2011	33.35	33.47	32.88	32.88
2062	NYSE	SHG	Wed, Dec 14, 2011	33.50	33.78	33.23	33.35
2061	NYSE	SHG	Tue, Dec 13, 2011	34.21	34.37	33.46	33.69
2060	NYSE	SHG	Mon, Dec 12, 2011	34.96	34.96	34.33	34.60
2059	NYSE	SHG	Fri, Dec 9, 2011	34.97	35.88	34.97	35.88
2058	NYSE	SHG	Thu, Dec 8, 2011	36.74	36.74	35.55	35.81
2057	NYSE	SHG	Wed, Dec 7, 2011	37.55	37.98	37.36	37.81
2056	NYSE	SHG	Tue, Dec 6, 2011	37.25	37.38	36.96	37.26
2055	NYSE	SHG	Mon, Dec 5, 2011	38.00	38.29	37.86	38.05
2054	NYSE	SHG	Fri, Dec 2, 2011	38.12	38.44	37.89	38.08
2053	NYSE	SHG	Thu, Dec 1, 2011	37.76	37.93	37.59	37.64
2052	NYSE	SHG	Wed, Nov 30, 2011	36.49	37.25	36.49	37.10
2051	NYSE	SHG	Tue, Nov 29, 2011	35.59	35.66	35.15	35.18
2050	NYSE	SHG	Mon, Nov 28, 2011	34.94	35.13	34.74	34.93
2049	NYSE	SHG	Fri, Nov 25, 2011	32.78	33.41	32.78	32.83
2048	NYSE	SHG	Wed, Nov 23, 2011	32.60	32.60	31.95	31.97
2047	NYSE	SHG	Tue, Nov 22, 2011	33.93	34.15	33.67	33.86
2046	NYSE	SHG	Mon, Nov 21, 2011	33.57	33.67	33.09	33.28
2045	NYSE	SHG	Fri, Nov 18, 2011	34.46	34.93	34.33	34.51
2044	NYSE	SHG	Thu, Nov 17, 2011	35.06	35.08	34.15	34.29
2043	NYSE	SHG	Wed, Nov 16, 2011	35.21	35.51	34.78	34.91
2042	NYSE	SHG	Tue, Nov 15, 2011	35.74	36.15	35.61	35.98
2041	NYSE	SHG	Mon, Nov 14, 2011	37.38	37.38	35.68	35.78
2040	NYSE	SHG	Fri, Nov 11, 2011	35.53	36.24	35.43	36.08
2039	NYSE	SHG	Thu, Nov 10, 2011	34.44	35.12	34.40	34.96
2038	NYSE	SHG	Wed, Nov 9, 2011	36.92	36.92	35.51	35.56
2037	NYSE	SHG	Tue, Nov 8, 2011	37.80	38.55	37.47	38.50
2036	NYSE	SHG	Mon, Nov 7, 2011	38.30	38.86	38.30	38.85
2035	NYSE	SHG	Fri, Nov 4, 2011	38.36	38.85	38.23	38.61
2034	NYSE	SHG	Thu, Nov 3, 2011	39.22	39.22	38.31	38.73
2033	NYSE	SHG	Wed, Nov 2, 2011	39.27	39.58	38.97	39.43
2032	NYSE	SHG	Tue, Nov 1, 2011	38.31	38.75	37.98	38.22
2031	NYSE	SHG	Mon, Oct 31, 2011	40.21	40.35	39.69	39.80
2030	NYSE	SHG	Fri, Oct 28, 2011	41.80	42.25	41.55	41.93
2029	NYSE	SHG	Thu, Oct 27, 2011	41.06	42.49	41.04	42.00
2028	NYSE	SHG	Wed, Oct 26, 2011	39.27	39.42	38.55	39.03
2027	NYSE	SHG	Tue, Oct 25, 2011	39.89	39.89	38.63	38.92
2026	NYSE	SHG	Mon, Oct 24, 2011	38.29	39.51	38.29	39.41
2025	NYSE	SHG	Fri, Oct 21, 2011	37.18	37.46	37.03	37.45
2024	NYSE	SHG	Thu, Oct 20, 2011	36.83	37.20	36.24	36.79
2023	NYSE	SHG	Wed, Oct 19, 2011	38.39	38.71	37.92	38.23
2022	NYSE	SHG	Tue, Oct 18, 2011	37.71	38.69	37.29	38.49
2021	NYSE	SHG	Mon, Oct 17, 2011	39.40	39.40	38.01	38.11
2020	NYSE	SHG	Fri, Oct 14, 2011	39.75	39.99	39.36	39.89
2019	NYSE	SHG	Thu, Oct 13, 2011	38.36	38.50	37.50	38.35
2018	NYSE	SHG	Wed, Oct 12, 2011	37.63	38.43	37.63	37.85
2017	NYSE	SHG	Tue, Oct 11, 2011	37.20	37.50	36.81	37.32
2016	NYSE	SHG	Mon, Oct 10, 2011	37.04	37.50	36.98	37.40
2015	NYSE	SHG	Fri, Oct 7, 2011	37.86	38.00	35.67	36.15
2014	NYSE	SHG	Thu, Oct 6, 2011	35.61	36.08	35.21	36.08
2013	NYSE	SHG	Wed, Oct 5, 2011	33.42	33.75	33.13	33.75
2012	NYSE	SHG	Tue, Oct 4, 2011	32.24	33.37	31.44	33.33
2011	NYSE	SHG	Mon, Oct 3, 2011	33.75	33.75	31.93	32.00
2010	NYSE	SHG	Fri, Sep 30, 2011	34.57	34.90	34.00	34.22
2009	NYSE	SHG	Thu, Sep 29, 2011	35.88	36.00	34.77	35.07
2008	NYSE	SHG	Wed, Sep 28, 2011	35.44	35.79	34.33	34.44
2007	NYSE	SHG	Tue, Sep 27, 2011	34.50	34.95	34.05	34.29
2006	NYSE	SHG	Mon, Sep 26, 2011	31.37	32.65	31.28	32.64
2005	NYSE	SHG	Fri, Sep 23, 2011	30.68	31.02	30.58	30.89
2004	NYSE	SHG	Thu, Sep 22, 2011	32.88	32.93	31.23	31.25
2003	NYSE	SHG	Wed, Sep 21, 2011	35.46	35.63	33.86	33.86
2002	NYSE	SHG	Tue, Sep 20, 2011	36.04	36.12	35.61	35.70
2001	NYSE	SHG	Mon, Sep 19, 2011	35.65	35.72	35.21	35.56
2000	NYSE	SHG	Fri, Sep 16, 2011	36.11	36.41	35.84	36.07
1999	NYSE	SHG	Thu, Sep 15, 2011	35.13	35.48	35.01	35.33
1998	NYSE	SHG	Wed, Sep 14, 2011	36.20	36.83	35.61	36.79
1997	NYSE	SHG	Tue, Sep 13, 2011	36.48	36.74	36.01	36.39
1996	NYSE	SHG	Mon, Sep 12, 2011	36.75	37.18	36.04	36.61
1995	NYSE	SHG	Fri, Sep 9, 2011	38.64	38.64	37.38	37.39
1994	NYSE	SHG	Thu, Sep 8, 2011	39.79	39.87	39.17	39.35
1993	NYSE	SHG	Wed, Sep 7, 2011	39.13	39.52	38.93	39.45
1992	NYSE	SHG	Tue, Sep 6, 2011	37.68	38.30	37.30	38.30
1991	NYSE	SHG	Fri, Sep 2, 2011	39.90	39.94	39.09	39.31
1990	NYSE	SHG	Thu, Sep 1, 2011	41.33	41.49	40.80	40.85
1989	NYSE	SHG	Wed, Aug 31, 2011	42.13	42.27	41.69	41.94
1988	NYSE	SHG	Tue, Aug 30, 2011	40.65	41.08	40.26	40.98
1987	NYSE	SHG	Mon, Aug 29, 2011	40.50	40.72	40.47	40.54
1986	NYSE	SHG	Fri, Aug 26, 2011	39.37	39.94	38.87	39.91
1985	NYSE	SHG	Thu, Aug 25, 2011	39.96	40.24	38.54	38.66
1984	NYSE	SHG	Wed, Aug 24, 2011	39.80	40.18	39.58	40.15
1983	NYSE	SHG	Tue, Aug 23, 2011	40.89	42.00	40.89	41.97
1982	NYSE	SHG	Mon, Aug 22, 2011	42.75	42.87	41.52	41.78
1981	NYSE	SHG	Fri, Aug 19, 2011	41.23	42.00	40.64	40.74
1980	NYSE	SHG	Thu, Aug 18, 2011	42.18	42.18	36.42	41.04
1979	NYSE	SHG	Wed, Aug 17, 2011	43.05	43.37	42.43	42.71
1978	NYSE	SHG	Tue, Aug 16, 2011	42.02	42.66	41.70	41.80
1977	NYSE	SHG	Mon, Aug 15, 2011	40.77	41.34	40.74	41.25
1976	NYSE	SHG	Fri, Aug 12, 2011	40.31	40.52	40.00	40.45
1975	NYSE	SHG	Thu, Aug 11, 2011	39.44	40.96	39.18	40.78
1974	NYSE	SHG	Wed, Aug 10, 2011	40.00	40.41	39.00	39.23
1973	NYSE	SHG	Tue, Aug 9, 2011	41.00	41.85	39.54	41.65
1972	NYSE	SHG	Mon, Aug 8, 2011	42.40	42.75	40.28	40.45
1971	NYSE	SHG	Fri, Aug 5, 2011	44.65	45.06	43.40	44.53
1970	NYSE	SHG	Thu, Aug 4, 2011	46.16	46.40	45.04	45.43
1969	NYSE	SHG	Wed, Aug 3, 2011	46.34	46.35	44.89	45.57
1968	NYSE	SHG	Tue, Aug 2, 2011	47.27	47.42	46.24	46.35
1967	NYSE	SHG	Mon, Aug 1, 2011	48.59	48.59	47.65	47.83
1966	NYSE	SHG	Fri, Jul 29, 2011	47.57	48.16	47.57	48.01
1965	NYSE	SHG	Thu, Jul 28, 2011	48.98	49.09	48.36	48.37
1964	NYSE	SHG	Wed, Jul 27, 2011	50.10	50.15	48.87	49.09
1963	NYSE	SHG	Tue, Jul 26, 2011	50.01	50.41	49.82	50.03
1962	NYSE	SHG	Mon, Jul 25, 2011	49.26	49.39	49.05	49.25
1961	NYSE	SHG	Fri, Jul 22, 2011	50.50	50.63	50.16	50.51
1960	NYSE	SHG	Thu, Jul 21, 2011	49.89	50.67	49.83	50.67
1959	NYSE	SHG	Wed, Jul 20, 2011	49.32	49.45	49.13	49.38
1958	NYSE	SHG	Tue, Jul 19, 2011	47.76	48.05	47.63	47.92
1957	NYSE	SHG	Mon, Jul 18, 2011	47.76	47.82	47.04	47.57
1956	NYSE	SHG	Fri, Jul 15, 2011	48.04	48.24	47.81	47.97
1955	NYSE	SHG	Thu, Jul 14, 2011	47.64	47.84	47.16	47.35
1954	NYSE	SHG	Wed, Jul 13, 2011	47.35	47.83	46.83	47.61
1953	NYSE	SHG	Tue, Jul 12, 2011	46.15	46.63	45.97	46.02
1952	NYSE	SHG	Mon, Jul 11, 2011	46.62	47.08	46.45	46.56
1951	NYSE	SHG	Fri, Jul 8, 2011	47.51	48.00	47.44	48.00
1950	NYSE	SHG	Thu, Jul 7, 2011	48.78	49.19	48.47	48.58
1949	NYSE	SHG	Wed, Jul 6, 2011	48.57	48.84	48.33	48.55
1948	NYSE	SHG	Tue, Jul 5, 2011	49.01	49.56	48.61	48.75
1947	NYSE	SHG	Fri, Jul 1, 2011	48.21	48.73	48.19	48.69
1946	NYSE	SHG	Thu, Jun 30, 2011	47.75	48.10	47.66	47.98
1945	NYSE	SHG	Wed, Jun 29, 2011	47.81	48.15	47.65	47.85
1944	NYSE	SHG	Tue, Jun 28, 2011	47.54	47.85	47.54	47.82
1943	NYSE	SHG	Mon, Jun 27, 2011	47.35	47.68	47.14	47.68
1942	NYSE	SHG	Fri, Jun 24, 2011	47.07	47.45	46.95	47.05
1941	NYSE	SHG	Thu, Jun 23, 2011	46.38	46.75	46.14	46.56
1940	NYSE	SHG	Wed, Jun 22, 2011	46.86	47.21	46.69	46.71
1939	NYSE	SHG	Tue, Jun 21, 2011	47.10	47.50	46.85	47.38
1938	NYSE	SHG	Mon, Jun 20, 2011	44.83	45.11	44.53	45.10
1937	NYSE	SHG	Fri, Jun 17, 2011	44.97	45.11	44.62	44.71
1936	NYSE	SHG	Thu, Jun 16, 2011	45.10	45.36	45.00	45.25
1935	NYSE	SHG	Wed, Jun 15, 2011	46.17	46.41	45.75	45.76
1934	NYSE	SHG	Tue, Jun 14, 2011	46.33	46.62	46.12	46.49
1933	NYSE	SHG	Mon, Jun 13, 2011	46.00	46.17	45.73	45.93
1932	NYSE	SHG	Fri, Jun 10, 2011	45.48	45.86	44.92	45.09
1931	NYSE	SHG	Thu, Jun 9, 2011	45.71	46.01	45.30	45.96
1930	NYSE	SHG	Wed, Jun 8, 2011	47.11	47.44	46.98	47.04
1929	NYSE	SHG	Tue, Jun 7, 2011	46.92	47.27	46.69	46.91
1928	NYSE	SHG	Mon, Jun 6, 2011	47.16	47.16	46.46	46.50
1927	NYSE	SHG	Fri, Jun 3, 2011	46.28	47.50	46.28	47.33
1926	NYSE	SHG	Thu, Jun 2, 2011	45.11	45.40	44.81	45.22
1925	NYSE	SHG	Wed, Jun 1, 2011	46.00	46.04	45.12	45.17
1924	NYSE	SHG	Tue, May 31, 2011	45.08	45.32	44.83	45.08
1923	NYSE	SHG	Fri, May 27, 2011	44.80	44.90	44.55	44.74
1922	NYSE	SHG	Thu, May 26, 2011	44.30	44.70	44.30	44.68
1921	NYSE	SHG	Wed, May 25, 2011	43.66	44.20	43.66	44.14
1920	NYSE	SHG	Tue, May 24, 2011	44.33	44.34	44.09	44.27
1919	NYSE	SHG	Mon, May 23, 2011	43.73	43.73	43.27	43.54
1918	NYSE	SHG	Fri, May 20, 2011	44.03	44.14	43.70	43.85
1917	NYSE	SHG	Thu, May 19, 2011	44.09	44.50	43.93	44.50
1916	NYSE	SHG	Wed, May 18, 2011	44.34	44.76	44.06	44.58
1915	NYSE	SHG	Tue, May 17, 2011	44.28	44.38	43.93	44.22
1914	NYSE	SHG	Mon, May 16, 2011	43.32	44.08	43.32	43.60
1913	NYSE	SHG	Fri, May 13, 2011	44.51	44.57	43.76	44.30
1912	NYSE	SHG	Thu, May 12, 2011	45.91	46.00	45.49	45.91
1911	NYSE	SHG	Wed, May 11, 2011	47.08	47.08	46.00	46.43
1910	NYSE	SHG	Tue, May 10, 2011	46.94	47.17	46.81	47.09
1909	NYSE	SHG	Mon, May 9, 2011	46.42	46.92	46.33	46.88
1908	NYSE	SHG	Fri, May 6, 2011	47.71	47.82	47.00	47.05
1907	NYSE	SHG	Thu, May 5, 2011	47.22	47.51	46.88	46.89
1906	NYSE	SHG	Wed, May 4, 2011	48.09	48.26	47.32	47.38
1905	NYSE	SHG	Tue, May 3, 2011	48.70	48.70	47.97	48.09
1904	NYSE	SHG	Mon, May 2, 2011	48.85	48.85	48.47	48.70
1903	NYSE	SHG	Fri, Apr 29, 2011	48.43	48.91	48.42	48.51
1902	NYSE	SHG	Thu, Apr 28, 2011	46.23	47.32	46.17	46.82
1901	NYSE	SHG	Wed, Apr 27, 2011	45.89	46.31	45.29	46.08
1900	NYSE	SHG	Tue, Apr 26, 2011	44.12	44.12	43.66	43.98
1899	NYSE	SHG	Mon, Apr 25, 2011	43.51	44.16	43.51	43.66
1898	NYSE	SHG	Thu, Apr 21, 2011	43.07	43.19	42.66	43.19
1897	NYSE	SHG	Wed, Apr 20, 2011	44.21	44.44	44.15	44.24
1896	NYSE	SHG	Tue, Apr 19, 2011	43.00	43.40	42.95	43.22
1895	NYSE	SHG	Mon, Apr 18, 2011	43.10	43.10	42.48	42.65
1894	NYSE	SHG	Fri, Apr 15, 2011	44.46	44.85	44.27	44.68
1893	NYSE	SHG	Thu, Apr 14, 2011	43.97	44.41	43.90	44.27
1892	NYSE	SHG	Wed, Apr 13, 2011	44.77	44.94	44.38	44.41
1891	NYSE	SHG	Tue, Apr 12, 2011	44.04	44.64	43.86	44.02
1890	NYSE	SHG	Mon, Apr 11, 2011	44.92	44.96	44.66	44.68
1889	NYSE	SHG	Fri, Apr 8, 2011	45.75	46.39	45.25	45.39
1888	NYSE	SHG	Thu, Apr 7, 2011	46.14	46.74	46.04	46.64
1887	NYSE	SHG	Wed, Apr 6, 2011	46.49	46.56	46.26	46.42
1886	NYSE	SHG	Tue, Apr 5, 2011	47.33	47.40	46.81	47.00
1885	NYSE	SHG	Mon, Apr 4, 2011	47.21	47.38	46.90	47.21
1884	NYSE	SHG	Fri, Apr 1, 2011	46.03	46.29	45.67	46.00
1883	NYSE	SHG	Thu, Mar 31, 2011	45.20	45.50	45.08	45.29
1882	NYSE	SHG	Wed, Mar 30, 2011	44.24	44.59	44.12	44.56
1881	NYSE	SHG	Tue, Mar 29, 2011	42.94	43.55	42.47	43.39
1880	NYSE	SHG	Mon, Mar 28, 2011	43.47	43.55	43.15	43.15
1879	NYSE	SHG	Fri, Mar 25, 2011	44.04	44.19	43.76	43.94
1878	NYSE	SHG	Thu, Mar 24, 2011	43.46	43.81	43.19	43.79
1877	NYSE	SHG	Wed, Mar 23, 2011	42.68	43.12	42.68	43.00
1876	NYSE	SHG	Tue, Mar 22, 2011	43.45	43.54	43.21	43.38
1875	NYSE	SHG	Mon, Mar 21, 2011	44.42	44.42	43.86	44.19
1874	NYSE	SHG	Fri, Mar 18, 2011	44.16	44.38	43.72	43.90
1873	NYSE	SHG	Thu, Mar 17, 2011	43.50	43.73	43.21	43.28
1872	NYSE	SHG	Wed, Mar 16, 2011	42.66	43.50	42.53	42.65
1871	NYSE	SHG	Tue, Mar 15, 2011	41.51	42.41	41.45	42.19
1870	NYSE	SHG	Mon, Mar 14, 2011	43.57	44.23	43.06	43.49
1869	NYSE	SHG	Fri, Mar 11, 2011	43.31	44.64	43.21	44.48
1868	NYSE	SHG	Thu, Mar 10, 2011	44.11	44.11	43.52	43.68
1867	NYSE	SHG	Wed, Mar 9, 2011	45.53	45.65	45.30	45.55
1866	NYSE	SHG	Tue, Mar 8, 2011	44.96	45.45	44.72	45.18
1865	NYSE	SHG	Mon, Mar 7, 2011	44.40	44.78	43.72	43.89
1864	NYSE	SHG	Fri, Mar 4, 2011	44.61	44.96	44.45	44.60
1863	NYSE	SHG	Thu, Mar 3, 2011	42.83	43.56	42.71	43.16
1862	NYSE	SHG	Wed, Mar 2, 2011	41.03	41.52	41.03	41.38
1861	NYSE	SHG	Tue, Mar 1, 2011	42.25	42.25	41.35	41.49
1860	NYSE	SHG	Mon, Feb 28, 2011	41.99	42.64	41.71	41.91
1859	NYSE	SHG	Fri, Feb 25, 2011	42.69	42.75	42.46	42.60
1858	NYSE	SHG	Thu, Feb 24, 2011	42.38	42.85	42.28	42.77
1857	NYSE	SHG	Wed, Feb 23, 2011	42.40	42.44	41.58	41.78
1856	NYSE	SHG	Tue, Feb 22, 2011	42.35	43.01	42.02	42.16
1855	NYSE	SHG	Fri, Feb 18, 2011	42.99	43.36	42.85	43.19
1854	NYSE	SHG	Thu, Feb 17, 2011	42.84	43.00	42.48	42.95
1853	NYSE	SHG	Wed, Feb 16, 2011	43.90	44.05	43.63	43.68
1852	NYSE	SHG	Tue, Feb 15, 2011	43.89	44.09	43.56	43.91
1851	NYSE	SHG	Mon, Feb 14, 2011	44.34	44.34	44.00	44.21
1850	NYSE	SHG	Fri, Feb 11, 2011	43.63	43.97	43.06	43.77
1849	NYSE	SHG	Thu, Feb 10, 2011	44.76	44.81	44.01	44.60
1848	NYSE	SHG	Wed, Feb 9, 2011	46.27	46.27	45.48	45.58
1847	NYSE	SHG	Tue, Feb 8, 2011	47.59	47.59	46.43	46.75
1846	NYSE	SHG	Mon, Feb 7, 2011	46.72	47.43	46.72	47.26
1845	NYSE	SHG	Fri, Feb 4, 2011	45.90	45.90	45.44	45.74
1844	NYSE	SHG	Thu, Feb 3, 2011	45.40	45.75	45.26	45.57
1843	NYSE	SHG	Wed, Feb 2, 2011	46.25	46.28	45.49	45.52
1842	NYSE	SHG	Tue, Feb 1, 2011	45.23	46.24	44.97	46.24
1841	NYSE	SHG	Mon, Jan 31, 2011	44.55	44.74	44.26	44.61
1840	NYSE	SHG	Fri, Jan 28, 2011	45.37	45.66	44.27	44.55
1839	NYSE	SHG	Thu, Jan 27, 2011	44.75	44.89	44.38	44.61
1838	NYSE	SHG	Wed, Jan 26, 2011	45.11	45.11	44.86	45.05
1837	NYSE	SHG	Tue, Jan 25, 2011	44.83	45.03	44.58	44.90
1836	NYSE	SHG	Mon, Jan 24, 2011	44.35	44.92	44.29	44.92
1835	NYSE	SHG	Fri, Jan 21, 2011	44.72	44.72	44.39	44.52
1834	NYSE	SHG	Thu, Jan 20, 2011	46.17	46.17	45.35	46.07
1833	NYSE	SHG	Wed, Jan 19, 2011	47.06	47.24	46.66	46.66
1832	NYSE	SHG	Tue, Jan 18, 2011	46.75	46.75	46.41	46.66
1831	NYSE	SHG	Fri, Jan 14, 2011	47.73	48.37	47.67	48.27
1830	NYSE	SHG	Thu, Jan 13, 2011	47.49	47.72	47.07	47.48
1829	NYSE	SHG	Wed, Jan 12, 2011	46.44	46.58	45.90	46.48
1828	NYSE	SHG	Tue, Jan 11, 2011	45.83	46.15	45.73	46.09
1827	NYSE	SHG	Mon, Jan 10, 2011	45.26	45.52	45.00	45.46
1826	NYSE	SHG	Fri, Jan 7, 2011	46.50	46.62	46.13	46.51
1825	NYSE	SHG	Thu, Jan 6, 2011	46.68	46.86	46.42	46.54
1824	NYSE	SHG	Wed, Jan 5, 2011	47.38	47.70	47.22	47.61
1823	NYSE	SHG	Tue, Jan 4, 2011	48.11	48.12	47.43	47.83
1822	NYSE	SHG	Mon, Jan 3, 2011	47.50	47.86	47.50	47.78
1821	NYSE	SHG	Fri, Dec 31, 2010	46.90	47.13	46.74	46.91
1820	NYSE	SHG	Thu, Dec 30, 2010	46.82	46.89	46.62	46.83
1819	NYSE	SHG	Wed, Dec 29, 2010	46.87	46.93	46.58	46.60
1818	NYSE	SHG	Tue, Dec 28, 2010	46.07	46.07	45.62	45.75
1817	NYSE	SHG	Mon, Dec 27, 2010	46.04	46.44	45.99	46.17
1816	NYSE	SHG	Thu, Dec 23, 2010	45.40	45.40	45.14	45.33
1815	NYSE	SHG	Wed, Dec 22, 2010	44.66	45.37	44.66	45.23
1814	NYSE	SHG	Tue, Dec 21, 2010	45.57	45.57	45.00	45.06
1813	NYSE	SHG	Mon, Dec 20, 2010	45.91	46.04	45.19	45.29
1812	NYSE	SHG	Fri, Dec 17, 2010	44.54	44.68	44.32	44.40
1811	NYSE	SHG	Thu, Dec 16, 2010	42.91	43.49	42.70	43.49
1810	NYSE	SHG	Wed, Dec 15, 2010	43.25	43.65	42.71	42.93
1809	NYSE	SHG	Tue, Dec 14, 2010	42.88	43.87	42.88	43.36
1808	NYSE	SHG	Mon, Dec 13, 2010	43.00	43.42	42.99	43.09
1807	NYSE	SHG	Fri, Dec 10, 2010	42.00	42.44	42.00	42.44
1806	NYSE	SHG	Thu, Dec 9, 2010	41.99	42.07	41.51	41.88
1805	NYSE	SHG	Wed, Dec 8, 2010	41.65	41.65	40.96	40.97
1804	NYSE	SHG	Tue, Dec 7, 2010	41.29	41.50	40.97	41.27
1803	NYSE	SHG	Mon, Dec 6, 2010	41.26	41.52	41.01	41.28
1802	NYSE	SHG	Fri, Dec 3, 2010	39.62	39.80	39.44	39.76
1801	NYSE	SHG	Thu, Dec 2, 2010	39.26	39.84	39.06	39.70
1800	NYSE	SHG	Wed, Dec 1, 2010	39.11	40.14	38.97	39.65
1799	NYSE	SHG	Tue, Nov 30, 2010	38.29	38.58	38.24	38.38
1798	NYSE	SHG	Mon, Nov 29, 2010	37.99	38.25	37.87	38.22
1797	NYSE	SHG	Fri, Nov 26, 2010	37.84	38.08	37.67	37.69
1796	NYSE	SHG	Wed, Nov 24, 2010	37.65	38.21	37.65	38.01
1795	NYSE	SHG	Tue, Nov 23, 2010	36.92	37.11	36.51	36.69
1794	NYSE	SHG	Mon, Nov 22, 2010	38.13	38.44	37.62	38.09
1793	NYSE	SHG	Fri, Nov 19, 2010	38.40	38.56	38.19	38.41
1792	NYSE	SHG	Thu, Nov 18, 2010	38.55	38.80	38.42	38.67
1791	NYSE	SHG	Wed, Nov 17, 2010	37.36	37.61	37.19	37.37
1790	NYSE	SHG	Tue, Nov 16, 2010	38.53	38.53	37.41	37.44
1789	NYSE	SHG	Mon, Nov 15, 2010	38.80	38.80	38.47	38.51
1788	NYSE	SHG	Fri, Nov 12, 2010	38.10	38.24	37.55	37.76
1787	NYSE	SHG	Thu, Nov 11, 2010	38.63	38.72	38.25	38.53
1786	NYSE	SHG	Wed, Nov 10, 2010	39.50	39.84	39.06	39.52
1785	NYSE	SHG	Tue, Nov 9, 2010	39.82	39.87	39.04	39.23
1784	NYSE	SHG	Mon, Nov 8, 2010	39.96	40.16	39.67	40.15
1783	NYSE	SHG	Fri, Nov 5, 2010	40.41	40.59	40.16	40.30
1782	NYSE	SHG	Thu, Nov 4, 2010	39.94	40.67	39.94	40.60
1781	NYSE	SHG	Wed, Nov 3, 2010	39.53	39.82	39.41	39.66
1780	NYSE	SHG	Tue, Nov 2, 2010	39.54	39.68	39.29	39.53
1779	NYSE	SHG	Mon, Nov 1, 2010	39.26	39.74	39.26	39.56
1778	NYSE	SHG	Fri, Oct 29, 2010	38.68	38.91	38.58	38.89
1777	NYSE	SHG	Thu, Oct 28, 2010	39.33	39.34	38.70	38.97
1776	NYSE	SHG	Wed, Oct 27, 2010	39.06	39.21	38.44	38.78
1775	NYSE	SHG	Tue, Oct 26, 2010	39.50	39.65	39.24	39.49
1774	NYSE	SHG	Mon, Oct 25, 2010	40.29	40.29	39.78	39.83
1773	NYSE	SHG	Fri, Oct 22, 2010	39.41	39.41	39.08	39.30
1772	NYSE	SHG	Thu, Oct 21, 2010	39.47	39.47	38.75	39.17
1771	NYSE	SHG	Wed, Oct 20, 2010	39.96	40.67	39.89	40.34
1770	NYSE	SHG	Tue, Oct 19, 2010	39.75	39.95	39.39	39.39
1769	NYSE	SHG	Mon, Oct 18, 2010	41.08	41.32	40.93	41.30
1768	NYSE	SHG	Fri, Oct 15, 2010	41.30	41.34	40.65	41.09
1767	NYSE	SHG	Thu, Oct 14, 2010	40.55	40.89	40.54	40.64
1766	NYSE	SHG	Wed, Oct 13, 2010	40.71	40.90	40.52	40.70
1765	NYSE	SHG	Tue, Oct 12, 2010	40.32	40.94	40.11	40.75
1764	NYSE	SHG	Mon, Oct 11, 2010	40.61	41.17	40.41	40.60
1763	NYSE	SHG	Fri, Oct 8, 2010	41.99	42.25	41.73	41.94
1762	NYSE	SHG	Thu, Oct 7, 2010	42.98	43.10	42.38	42.52
1761	NYSE	SHG	Wed, Oct 6, 2010	43.14	43.46	42.90	43.07
1760	NYSE	SHG	Tue, Oct 5, 2010	42.51	43.85	42.42	43.38
1759	NYSE	SHG	Mon, Oct 4, 2010	41.12	41.69	41.00	41.60
1758	NYSE	SHG	Fri, Oct 1, 2010	41.05	41.05	40.24	40.83
1757	NYSE	SHG	Thu, Sep 30, 2010	38.43	38.69	38.08	38.34
1756	NYSE	SHG	Wed, Sep 29, 2010	37.93	38.34	37.64	38.01
1755	NYSE	SHG	Tue, Sep 28, 2010	37.92	37.92	37.55	37.63
1754	NYSE	SHG	Mon, Sep 27, 2010	38.54	38.54	38.15	38.16
1753	NYSE	SHG	Fri, Sep 24, 2010	38.53	38.83	38.47	38.78
1752	NYSE	SHG	Thu, Sep 23, 2010	38.20	38.35	37.78	37.78
1751	NYSE	SHG	Wed, Sep 22, 2010	38.49	38.57	38.14	38.39
1750	NYSE	SHG	Tue, Sep 21, 2010	38.34	38.57	37.80	38.36
1749	NYSE	SHG	Mon, Sep 20, 2010	37.94	38.12	37.63	38.02
1748	NYSE	SHG	Fri, Sep 17, 2010	37.77	38.06	37.35	37.59
1747	NYSE	SHG	Thu, Sep 16, 2010	37.30	37.55	36.56	37.49
1746	NYSE	SHG	Wed, Sep 15, 2010	38.49	38.75	38.10	38.50
1745	NYSE	SHG	Tue, Sep 14, 2010	38.45	38.71	38.18	38.51
1744	NYSE	SHG	Mon, Sep 13, 2010	38.51	38.51	37.82	38.25
1743	NYSE	SHG	Fri, Sep 10, 2010	37.53	38.32	37.53	38.25
1742	NYSE	SHG	Thu, Sep 9, 2010	37.10	37.50	37.10	37.33
1741	NYSE	SHG	Wed, Sep 8, 2010	36.46	36.50	35.98	36.39
1740	NYSE	SHG	Tue, Sep 7, 2010	36.86	37.25	36.33	36.40
1739	NYSE	SHG	Fri, Sep 3, 2010	37.25	37.59	37.15	37.45
1738	NYSE	SHG	Thu, Sep 2, 2010	37.91	37.91	37.50	37.76
1737	NYSE	SHG	Wed, Sep 1, 2010	39.70	39.75	39.10	39.70
1736	NYSE	SHG	Tue, Aug 31, 2010	38.38	38.55	38.10	38.32
1735	NYSE	SHG	Mon, Aug 30, 2010	38.83	38.95	38.40	38.40
1734	NYSE	SHG	Fri, Aug 27, 2010	38.19	38.52	37.70	38.49
1733	NYSE	SHG	Thu, Aug 26, 2010	38.30	38.30	37.63	37.71
1732	NYSE	SHG	Wed, Aug 25, 2010	37.99	38.08	37.33	37.94
1731	NYSE	SHG	Tue, Aug 24, 2010	38.41	38.91	38.07	38.52
1730	NYSE	SHG	Mon, Aug 23, 2010	39.65	39.65	38.61	38.63
1729	NYSE	SHG	Fri, Aug 20, 2010	39.04	39.04	38.69	38.98
1728	NYSE	SHG	Thu, Aug 19, 2010	39.84	39.86	39.10	39.24
1727	NYSE	SHG	Wed, Aug 18, 2010	39.66	39.66	39.07	39.34
1726	NYSE	SHG	Tue, Aug 17, 2010	40.05	40.18	39.49	39.57
1725	NYSE	SHG	Mon, Aug 16, 2010	38.89	39.07	38.81	38.95
1724	NYSE	SHG	Fri, Aug 13, 2010	39.80	40.00	39.50	39.74
1723	NYSE	SHG	Thu, Aug 12, 2010	39.11	40.04	39.11	39.86
1722	NYSE	SHG	Wed, Aug 11, 2010	40.61	40.66	39.90	39.93
1721	NYSE	SHG	Tue, Aug 10, 2010	41.33	41.90	41.00	41.70
1720	NYSE	SHG	Mon, Aug 9, 2010	42.72	42.72	42.41	42.46
1719	NYSE	SHG	Fri, Aug 6, 2010	42.60	42.60	41.67	42.20
1718	NYSE	SHG	Thu, Aug 5, 2010	41.15	41.45	41.13	41.18
1717	NYSE	SHG	Wed, Aug 4, 2010	41.76	42.30	41.47	41.72
1716	NYSE	SHG	Tue, Aug 3, 2010	41.90	42.09	41.54	41.81
1715	NYSE	SHG	Mon, Aug 2, 2010	42.35	42.45	42.05	42.06
1714	NYSE	SHG	Fri, Jul 30, 2010	41.16	41.44	40.71	41.37
1713	NYSE	SHG	Thu, Jul 29, 2010	44.48	44.61	41.08	41.65
1712	NYSE	SHG	Wed, Jul 28, 2010	41.09	41.50	40.99	41.26
1711	NYSE	SHG	Tue, Jul 27, 2010	41.68	41.68	41.10	41.36
1710	NYSE	SHG	Mon, Jul 26, 2010	41.29	41.97	40.57	41.68
1709	NYSE	SHG	Fri, Jul 23, 2010	40.16	41.30	40.16	41.29
1708	NYSE	SHG	Thu, Jul 22, 2010	39.47	39.51	38.72	39.51
1707	NYSE	SHG	Wed, Jul 21, 2010	39.50	39.65	38.62	38.67
1706	NYSE	SHG	Tue, Jul 20, 2010	38.38	39.80	38.21	39.78
1705	NYSE	SHG	Mon, Jul 19, 2010	39.19	39.55	38.51	38.86
1704	NYSE	SHG	Fri, Jul 16, 2010	40.42	40.42	38.58	38.77
1703	NYSE	SHG	Thu, Jul 15, 2010	41.07	41.15	40.43	40.88
1702	NYSE	SHG	Wed, Jul 14, 2010	40.89	41.69	40.89	41.24
1701	NYSE	SHG	Tue, Jul 13, 2010	40.91	41.24	40.45	41.02
1700	NYSE	SHG	Mon, Jul 12, 2010	40.10	40.47	39.85	40.31
1699	NYSE	SHG	Fri, Jul 9, 2010	39.60	40.62	39.60	40.57
1698	NYSE	SHG	Thu, Jul 8, 2010	38.86	39.37	38.61	39.25
1697	NYSE	SHG	Wed, Jul 7, 2010	36.77	37.57	36.77	37.46
1696	NYSE	SHG	Tue, Jul 6, 2010	36.94	37.34	36.49	36.74
1695	NYSE	SHG	Fri, Jul 2, 2010	36.66	37.20	35.92	36.55
1694	NYSE	SHG	Thu, Jul 1, 2010	36.74	36.77	35.68	36.58
1693	NYSE	SHG	Wed, Jun 30, 2010	36.98	37.04	36.27	36.51
1692	NYSE	SHG	Tue, Jun 29, 2010	37.75	37.75	36.78	36.82
1691	NYSE	SHG	Mon, Jun 28, 2010	38.83	39.28	38.32	38.52
1690	NYSE	SHG	Fri, Jun 25, 2010	38.80	38.94	38.28	38.83
1689	NYSE	SHG	Thu, Jun 24, 2010	39.33	39.33	38.37	38.42
1688	NYSE	SHG	Wed, Jun 23, 2010	39.67	39.79	39.06	39.27
1687	NYSE	SHG	Tue, Jun 22, 2010	39.66	40.20	39.13	39.52
1686	NYSE	SHG	Mon, Jun 21, 2010	39.53	40.09	39.21	39.59
1685	NYSE	SHG	Fri, Jun 18, 2010	38.10	38.50	37.82	38.47
1684	NYSE	SHG	Thu, Jun 17, 2010	38.32	38.38	37.51	37.97
1683	NYSE	SHG	Wed, Jun 16, 2010	38.09	39.05	38.09	38.80
1682	NYSE	SHG	Tue, Jun 15, 2010	38.18	38.90	37.67	38.56
1681	NYSE	SHG	Mon, Jun 14, 2010	37.40	37.75	37.25	37.69
1680	NYSE	SHG	Fri, Jun 11, 2010	36.64	37.35	36.26	37.25
1679	NYSE	SHG	Thu, Jun 10, 2010	36.95	37.35	36.43	37.29
1678	NYSE	SHG	Wed, Jun 9, 2010	36.63	37.10	36.12	36.37
1677	NYSE	SHG	Tue, Jun 8, 2010	36.07	36.60	35.54	36.60
1676	NYSE	SHG	Mon, Jun 7, 2010	36.04	36.21	35.02	35.04
1675	NYSE	SHG	Fri, Jun 4, 2010	37.50	37.90	37.06	37.15
1674	NYSE	SHG	Thu, Jun 3, 2010	38.11	39.20	38.11	38.85
1673	NYSE	SHG	Wed, Jun 2, 2010	35.51	36.62	34.95	36.62
1672	NYSE	SHG	Tue, Jun 1, 2010	35.29	35.87	34.64	34.72
1671	NYSE	SHG	Fri, May 28, 2010	35.50	35.79	34.68	35.06
1670	NYSE	SHG	Thu, May 27, 2010	34.93	35.79	34.49	35.75
1669	NYSE	SHG	Wed, May 26, 2010	33.01	34.00	33.01	33.16
1668	NYSE	SHG	Tue, May 25, 2010	31.84	33.92	31.62	33.87
1667	NYSE	SHG	Mon, May 24, 2010	35.82	35.98	35.11	35.21
1666	NYSE	SHG	Fri, May 21, 2010	34.27	35.75	34.27	35.51
1665	NYSE	SHG	Thu, May 20, 2010	34.78	36.15	34.29	35.33
1664	NYSE	SHG	Wed, May 19, 2010	36.75	37.09	36.10	36.75
1663	NYSE	SHG	Tue, May 18, 2010	38.20	38.37	36.83	36.91
1662	NYSE	SHG	Mon, May 17, 2010	38.17	38.40	37.11	37.84
1661	NYSE	SHG	Fri, May 14, 2010	38.94	38.94	37.84	38.20
1660	NYSE	SHG	Thu, May 13, 2010	39.98	40.18	39.55	39.71
1659	NYSE	SHG	Wed, May 12, 2010	38.43	38.61	38.17	38.49
1658	NYSE	SHG	Tue, May 11, 2010	38.64	39.66	38.56	38.97
1657	NYSE	SHG	Mon, May 10, 2010	40.09	40.99	40.09	40.68
1656	NYSE	SHG	Fri, May 7, 2010	38.12	38.80	37.59	38.00
1655	NYSE	SHG	Thu, May 6, 2010	39.59	39.66	37.26	38.11
1654	NYSE	SHG	Wed, May 5, 2010	40.19	40.34	39.30	40.03
1653	NYSE	SHG	Tue, May 4, 2010	42.14	42.43	40.71	40.84
1652	NYSE	SHG	Mon, May 3, 2010	42.15	42.64	42.15	42.57
1651	NYSE	SHG	Fri, Apr 30, 2010	43.27	43.27	42.56	42.57
1650	NYSE	SHG	Thu, Apr 29, 2010	42.62	43.70	42.49	43.34
1649	NYSE	SHG	Wed, Apr 28, 2010	42.70	42.70	42.18	42.20
1648	NYSE	SHG	Tue, Apr 27, 2010	42.88	43.75	42.55	42.75
1647	NYSE	SHG	Mon, Apr 26, 2010	43.54	43.88	43.54	43.64
1646	NYSE	SHG	Fri, Apr 23, 2010	42.76	43.25	42.76	43.16
1645	NYSE	SHG	Thu, Apr 22, 2010	42.15	42.87	41.86	42.71
1644	NYSE	SHG	Wed, Apr 21, 2010	42.98	43.03	42.32	42.38
1643	NYSE	SHG	Tue, Apr 20, 2010	42.35	42.81	42.35	42.75
1642	NYSE	SHG	Mon, Apr 19, 2010	42.09	42.49	41.83	42.27
1641	NYSE	SHG	Fri, Apr 16, 2010	43.75	43.77	42.87	42.88
1640	NYSE	SHG	Thu, Apr 15, 2010	44.25	44.44	44.03	44.09
1639	NYSE	SHG	Wed, Apr 14, 2010	43.61	44.20	43.60	44.18
1638	NYSE	SHG	Tue, Apr 13, 2010	42.49	42.77	42.09	42.23
1637	NYSE	SHG	Mon, Apr 12, 2010	42.50	42.75	42.29	42.69
1636	NYSE	SHG	Fri, Apr 9, 2010	41.32	41.86	41.32	41.84
1635	NYSE	SHG	Thu, Apr 8, 2010	40.29	41.48	40.21	41.45
1634	NYSE	SHG	Wed, Apr 7, 2010	41.12	41.12	40.65	40.89
1633	NYSE	SHG	Tue, Apr 6, 2010	41.15	41.64	41.15	41.52
1632	NYSE	SHG	Mon, Apr 5, 2010	41.34	41.62	41.13	41.55
1631	NYSE	SHG	Thu, Apr 1, 2010	40.41	40.80	40.36	40.76
1630	NYSE	SHG	Wed, Mar 31, 2010	39.73	39.84	39.43	39.75
1629	NYSE	SHG	Tue, Mar 30, 2010	39.43	40.27	39.43	40.16
1628	NYSE	SHG	Mon, Mar 29, 2010	38.98	38.98	38.30	38.68
1627	NYSE	SHG	Fri, Mar 26, 2010	38.25	38.44	37.76	38.24
1626	NYSE	SHG	Thu, Mar 25, 2010	38.26	38.26	37.58	37.61
1625	NYSE	SHG	Wed, Mar 24, 2010	37.51	38.01	37.51	37.65
1624	NYSE	SHG	Tue, Mar 23, 2010	38.02	38.13	37.70	37.99
1623	NYSE	SHG	Mon, Mar 22, 2010	37.11	37.58	36.93	37.50
1622	NYSE	SHG	Fri, Mar 19, 2010	38.80	38.80	37.13	37.25
1621	NYSE	SHG	Thu, Mar 18, 2010	38.93	38.94	38.54	38.70
1620	NYSE	SHG	Wed, Mar 17, 2010	39.52	40.21	39.44	40.01
1619	NYSE	SHG	Tue, Mar 16, 2010	39.25	39.28	38.67	39.26
1618	NYSE	SHG	Mon, Mar 15, 2010	39.00	39.00	38.30	38.80
1617	NYSE	SHG	Fri, Mar 12, 2010	39.46	39.46	38.78	38.94
1616	NYSE	SHG	Thu, Mar 11, 2010	39.45	39.46	39.14	39.43
1615	NYSE	SHG	Wed, Mar 10, 2010	39.73	39.81	39.42	39.63
1614	NYSE	SHG	Tue, Mar 9, 2010	39.36	39.75	39.36	39.57
1613	NYSE	SHG	Mon, Mar 8, 2010	39.70	39.70	39.32	39.40
1612	NYSE	SHG	Fri, Mar 5, 2010	38.55	39.24	38.38	39.17
1611	NYSE	SHG	Thu, Mar 4, 2010	38.63	38.72	37.77	37.95
1610	NYSE	SHG	Wed, Mar 3, 2010	38.20	38.35	37.94	38.01
1609	NYSE	SHG	Tue, Mar 2, 2010	37.33	37.84	37.27	37.57
1608	NYSE	SHG	Mon, Mar 1, 2010	36.88	37.03	36.50	36.81
1607	NYSE	SHG	Fri, Feb 26, 2010	36.00	36.43	35.80	36.35
1606	NYSE	SHG	Thu, Feb 25, 2010	35.53	36.08	35.12	36.05
1605	NYSE	SHG	Wed, Feb 24, 2010	36.20	36.64	36.18	36.49
1604	NYSE	SHG	Tue, Feb 23, 2010	37.00	37.00	36.34	36.34
1603	NYSE	SHG	Mon, Feb 22, 2010	37.32	37.45	37.00	37.29
1602	NYSE	SHG	Fri, Feb 19, 2010	36.58	36.70	36.25	36.38
1601	NYSE	SHG	Thu, Feb 18, 2010	37.04	37.65	37.04	37.47
1600	NYSE	SHG	Wed, Feb 17, 2010	37.61	37.73	37.39	37.63
1599	NYSE	SHG	Tue, Feb 16, 2010	36.59	37.17	36.42	37.08
1598	NYSE	SHG	Fri, Feb 12, 2010	35.94	36.25	35.13	36.09
1597	NYSE	SHG	Thu, Feb 11, 2010	36.71	37.03	36.13	36.95
1596	NYSE	SHG	Wed, Feb 10, 2010	35.82	36.33	35.67	35.89
1595	NYSE	SHG	Tue, Feb 9, 2010	35.13	35.76	35.09	35.58
1594	NYSE	SHG	Mon, Feb 8, 2010	33.52	33.71	33.14	33.19
1593	NYSE	SHG	Fri, Feb 5, 2010	34.74	34.75	33.50	34.18
1592	NYSE	SHG	Thu, Feb 4, 2010	37.16	37.16	35.37	35.54
1591	NYSE	SHG	Wed, Feb 3, 2010	37.77	37.77	37.12	37.25
1590	NYSE	SHG	Tue, Feb 2, 2010	37.34	37.34	36.30	37.21
1589	NYSE	SHG	Mon, Feb 1, 2010	36.31	36.83	36.04	36.83
1588	NYSE	SHG	Fri, Jan 29, 2010	36.37	36.38	34.63	34.64
1587	NYSE	SHG	Thu, Jan 28, 2010	36.20	36.20	35.41	35.45
1586	NYSE	SHG	Wed, Jan 27, 2010	33.96	34.47	33.96	34.21
1585	NYSE	SHG	Tue, Jan 26, 2010	34.96	35.30	34.47	34.86
1584	NYSE	SHG	Mon, Jan 25, 2010	35.32	35.34	34.87	34.95
1583	NYSE	SHG	Fri, Jan 22, 2010	34.11	35.73	34.11	34.77
1582	NYSE	SHG	Thu, Jan 21, 2010	37.58	37.62	36.70	36.74
1581	NYSE	SHG	Wed, Jan 20, 2010	37.07	37.07	36.63	36.81
1580	NYSE	SHG	Tue, Jan 19, 2010	36.88	38.13	36.88	38.01
1579	NYSE	SHG	Fri, Jan 15, 2010	38.50	38.50	37.87	38.00
1578	NYSE	SHG	Thu, Jan 14, 2010	38.49	39.75	38.48	39.30
1577	NYSE	SHG	Wed, Jan 13, 2010	39.96	40.28	39.70	40.23
1576	NYSE	SHG	Tue, Jan 12, 2010	40.23	40.25	39.91	40.22
1575	NYSE	SHG	Mon, Jan 11, 2010	40.68	40.75	40.42	40.69
1574	NYSE	SHG	Fri, Jan 8, 2010	39.47	39.60	39.20	39.59
1573	NYSE	SHG	Thu, Jan 7, 2010	38.45	38.87	38.39	38.59
1572	NYSE	SHG	Wed, Jan 6, 2010	39.62	39.85	39.54	39.60
1571	NYSE	SHG	Tue, Jan 5, 2010	39.20	39.49	39.01	39.49
1570	NYSE	SHG	Mon, Jan 4, 2010	38.14	38.69	37.84	38.51
1569	NYSE	SHG	Thu, Dec 31, 2009	37.67	37.69	37.14	37.14
1568	NYSE	SHG	Wed, Dec 30, 2009	37.18	37.51	36.88	37.35
1567	NYSE	SHG	Tue, Dec 29, 2009	37.86	37.86	37.46	37.61
1566	NYSE	SHG	Mon, Dec 28, 2009	38.23	38.46	38.20	38.37
1565	NYSE	SHG	Thu, Dec 24, 2009	37.74	37.90	37.29	37.48
1564	NYSE	SHG	Wed, Dec 23, 2009	37.59	37.64	37.12	37.21
1563	NYSE	SHG	Tue, Dec 22, 2009	38.25	38.30	37.55	37.79
1562	NYSE	SHG	Mon, Dec 21, 2009	37.65	38.10	37.65	37.76
1561	NYSE	SHG	Fri, Dec 18, 2009	37.91	38.11	37.47	37.97
1560	NYSE	SHG	Thu, Dec 17, 2009	38.64	38.72	38.25	38.26
1559	NYSE	SHG	Wed, Dec 16, 2009	39.97	40.22	39.65	39.66
1558	NYSE	SHG	Tue, Dec 15, 2009	40.00	40.13	39.85	40.10
1557	NYSE	SHG	Mon, Dec 14, 2009	39.78	40.28	39.78	40.16
1556	NYSE	SHG	Fri, Dec 11, 2009	39.22	39.64	38.93	39.53
1555	NYSE	SHG	Thu, Dec 10, 2009	39.85	40.00	39.21	39.57
1554	NYSE	SHG	Wed, Dec 9, 2009	39.52	39.68	39.12	39.49
1553	NYSE	SHG	Tue, Dec 8, 2009	39.90	39.90	39.33	39.53
1552	NYSE	SHG	Mon, Dec 7, 2009	40.50	40.71	40.31	40.50
1551	NYSE	SHG	Fri, Dec 4, 2009	40.84	41.79	40.62	40.92
1550	NYSE	SHG	Thu, Dec 3, 2009	41.11	41.65	40.59	40.71
1549	NYSE	SHG	Wed, Dec 2, 2009	40.42	41.38	40.42	40.86
1548	NYSE	SHG	Tue, Dec 1, 2009	39.60	40.26	39.60	40.25
1547	NYSE	SHG	Mon, Nov 30, 2009	39.82	39.82	39.01	39.46
1546	NYSE	SHG	Fri, Nov 27, 2009	38.00	39.26	37.76	38.95
1545	NYSE	SHG	Wed, Nov 25, 2009	42.58	43.05	42.46	42.62
1544	NYSE	SHG	Tue, Nov 24, 2009	42.94	42.94	42.26	42.89
1543	NYSE	SHG	Mon, Nov 23, 2009	43.00	43.73	43.00	43.21
1542	NYSE	SHG	Fri, Nov 20, 2009	41.97	42.88	41.88	42.71
1541	NYSE	SHG	Thu, Nov 19, 2009	41.92	42.25	41.43	41.61
1540	NYSE	SHG	Wed, Nov 18, 2009	42.11	42.11	41.38	41.97
1539	NYSE	SHG	Tue, Nov 17, 2009	41.64	42.09	41.64	41.85
1538	NYSE	SHG	Mon, Nov 16, 2009	41.67	42.11	41.57	42.00
1537	NYSE	SHG	Fri, Nov 13, 2009	41.82	41.87	41.05	41.55
1536	NYSE	SHG	Thu, Nov 12, 2009	40.63	41.29	40.43	40.57
1535	NYSE	SHG	Wed, Nov 11, 2009	41.64	42.21	41.58	41.82
1534	NYSE	SHG	Tue, Nov 10, 2009	40.95	41.07	40.67	40.89
1533	NYSE	SHG	Mon, Nov 9, 2009	40.43	41.00	40.23	40.91
1532	NYSE	SHG	Fri, Nov 6, 2009	39.31	39.86	39.04	39.50
1531	NYSE	SHG	Thu, Nov 5, 2009	39.29	39.93	39.29	39.85
1530	NYSE	SHG	Wed, Nov 4, 2009	39.64	39.75	39.01	39.24
1529	NYSE	SHG	Tue, Nov 3, 2009	37.61	38.49	37.43	38.25
1528	NYSE	SHG	Mon, Nov 2, 2009	38.75	39.32	38.18	38.75
1527	NYSE	SHG	Fri, Oct 30, 2009	39.28	39.28	37.81	37.83
1526	NYSE	SHG	Thu, Oct 29, 2009	39.58	40.49	39.39	40.36
1525	NYSE	SHG	Wed, Oct 28, 2009	40.01	40.25	39.13	39.20
1524	NYSE	SHG	Tue, Oct 27, 2009	40.54	40.74	40.25	40.34
1523	NYSE	SHG	Mon, Oct 26, 2009	41.12	41.57	40.60	40.90
1522	NYSE	SHG	Fri, Oct 23, 2009	40.04	40.08	39.20	39.25
1521	NYSE	SHG	Thu, Oct 22, 2009	39.84	40.56	39.41	40.23
1520	NYSE	SHG	Wed, Oct 21, 2009	40.75	41.37	40.57	40.72
1519	NYSE	SHG	Tue, Oct 20, 2009	41.56	41.87	41.14	41.16
1518	NYSE	SHG	Mon, Oct 19, 2009	41.87	42.88	41.80	42.60
1517	NYSE	SHG	Fri, Oct 16, 2009	41.48	42.35	41.21	42.13
1516	NYSE	SHG	Thu, Oct 15, 2009	41.55	42.31	41.27	41.99
1515	NYSE	SHG	Wed, Oct 14, 2009	40.90	41.72	40.90	41.64
1514	NYSE	SHG	Tue, Oct 13, 2009	41.15	41.15	40.34	40.76
1513	NYSE	SHG	Mon, Oct 12, 2009	41.56	41.64	41.03	41.33
1512	NYSE	SHG	Fri, Oct 9, 2009	41.15	42.24	41.15	41.98
1511	NYSE	SHG	Thu, Oct 8, 2009	39.88	40.46	39.71	40.18
1510	NYSE	SHG	Wed, Oct 7, 2009	39.11	39.17	38.73	39.12
1509	NYSE	SHG	Tue, Oct 6, 2009	38.63	39.17	38.31	38.84
1508	NYSE	SHG	Mon, Oct 5, 2009	37.02	38.89	37.02	38.79
1507	NYSE	SHG	Fri, Oct 2, 2009	38.57	38.75	38.35	38.47
1506	NYSE	SHG	Thu, Oct 1, 2009	39.94	40.00	38.78	38.79
1505	NYSE	SHG	Wed, Sep 30, 2009	39.62	40.33	39.15	40.09
1504	NYSE	SHG	Tue, Sep 29, 2009	39.71	39.71	39.14	39.39
1503	NYSE	SHG	Mon, Sep 28, 2009	38.90	39.00	38.12	38.83
1502	NYSE	SHG	Fri, Sep 25, 2009	39.65	39.95	39.52	39.65
1501	NYSE	SHG	Thu, Sep 24, 2009	40.85	41.13	40.00	40.20
1500	NYSE	SHG	Wed, Sep 23, 2009	40.52	40.95	40.03	40.24
1499	NYSE	SHG	Tue, Sep 22, 2009	40.00	40.28	39.84	40.18
1498	NYSE	SHG	Mon, Sep 21, 2009	39.33	39.74	39.24	39.47
1497	NYSE	SHG	Fri, Sep 18, 2009	40.29	40.62	39.41	39.52
1496	NYSE	SHG	Thu, Sep 17, 2009	40.04	40.47	39.78	39.86
1495	NYSE	SHG	Wed, Sep 16, 2009	40.50	41.53	40.10	41.44
1494	NYSE	SHG	Tue, Sep 15, 2009	39.29	39.95	39.20	39.70
1493	NYSE	SHG	Mon, Sep 14, 2009	37.57	38.11	37.44	37.89
1492	NYSE	SHG	Fri, Sep 11, 2009	36.86	38.00	36.86	37.76
1491	NYSE	SHG	Thu, Sep 10, 2009	36.06	36.73	35.77	36.65
1490	NYSE	SHG	Wed, Sep 9, 2009	35.34	35.64	35.03	35.30
1489	NYSE	SHG	Tue, Sep 8, 2009	35.75	35.86	35.46	35.68
1488	NYSE	SHG	Fri, Sep 4, 2009	35.65	36.15	35.46	36.03
1487	NYSE	SHG	Thu, Sep 3, 2009	35.17	35.64	34.89	35.60
1486	NYSE	SHG	Wed, Sep 2, 2009	34.54	34.54	33.42	34.18
1485	NYSE	SHG	Tue, Sep 1, 2009	33.50	33.96	32.57	32.57
1484	NYSE	SHG	Mon, Aug 31, 2009	32.62	32.95	32.16	32.66
1483	NYSE	SHG	Fri, Aug 28, 2009	34.32	34.32	33.46	33.64
1482	NYSE	SHG	Thu, Aug 27, 2009	33.65	33.75	33.26	33.74
1481	NYSE	SHG	Wed, Aug 26, 2009	34.05	34.11	33.48	34.04
1480	NYSE	SHG	Tue, Aug 25, 2009	34.13	34.59	33.90	34.09
1479	NYSE	SHG	Mon, Aug 24, 2009	34.54	34.71	34.03	34.50
1478	NYSE	SHG	Fri, Aug 21, 2009	33.28	33.82	33.04	33.76
1477	NYSE	SHG	Thu, Aug 20, 2009	32.04	33.33	32.04	33.30
1476	NYSE	SHG	Wed, Aug 19, 2009	30.70	31.16	30.60	31.04
1475	NYSE	SHG	Tue, Aug 18, 2009	30.99	31.25	30.70	31.03
1474	NYSE	SHG	Mon, Aug 17, 2009	31.18	31.18	30.35	30.46
1473	NYSE	SHG	Fri, Aug 14, 2009	33.32	33.40	32.71	33.36
1472	NYSE	SHG	Thu, Aug 13, 2009	32.29	32.58	32.07	32.58
1471	NYSE	SHG	Wed, Aug 12, 2009	31.50	32.20	31.50	31.85
1470	NYSE	SHG	Tue, Aug 11, 2009	32.53	32.53	31.71	32.06
1469	NYSE	SHG	Mon, Aug 10, 2009	34.45	34.45	33.71	33.80
1468	NYSE	SHG	Fri, Aug 7, 2009	34.78	35.23	34.78	34.98
1467	NYSE	SHG	Thu, Aug 6, 2009	34.57	34.75	34.00	34.75
1466	NYSE	SHG	Wed, Aug 5, 2009	33.72	34.33	33.61	34.07
1465	NYSE	SHG	Tue, Aug 4, 2009	34.15	34.19	33.25	33.89
1464	NYSE	SHG	Mon, Aug 3, 2009	34.31	35.00	34.07	34.98
1463	NYSE	SHG	Fri, Jul 31, 2009	33.57	34.00	33.37	33.64
1462	NYSE	SHG	Thu, Jul 30, 2009	32.68	32.85	32.25	32.53
1461	NYSE	SHG	Wed, Jul 29, 2009	32.00	32.30	31.50	32.11
1460	NYSE	SHG	Tue, Jul 28, 2009	30.95	31.37	30.40	31.17
1459	NYSE	SHG	Mon, Jul 27, 2009	30.28	30.74	30.14	30.69
1458	NYSE	SHG	Fri, Jul 24, 2009	29.34	30.00	29.18	29.87
1457	NYSE	SHG	Thu, Jul 23, 2009	29.40	30.09	29.40	29.90
1456	NYSE	SHG	Wed, Jul 22, 2009	30.14	30.14	29.39	29.65
1455	NYSE	SHG	Tue, Jul 21, 2009	30.00	30.23	29.70	30.00
1454	NYSE	SHG	Mon, Jul 20, 2009	30.13	30.27	29.67	29.90
1453	NYSE	SHG	Fri, Jul 17, 2009	29.61	29.61	29.04	29.30
1452	NYSE	SHG	Thu, Jul 16, 2009	29.25	29.81	29.08	29.77
1451	NYSE	SHG	Wed, Jul 15, 2009	27.65	28.86	27.65	28.77
1450	NYSE	SHG	Tue, Jul 14, 2009	26.63	26.76	26.19	26.64
1449	NYSE	SHG	Mon, Jul 13, 2009	25.54	26.11	25.25	25.95
1448	NYSE	SHG	Fri, Jul 10, 2009	26.26	26.81	26.26	26.51
1447	NYSE	SHG	Thu, Jul 9, 2009	25.83	26.40	25.70	26.09
1446	NYSE	SHG	Wed, Jul 8, 2009	25.98	25.98	25.03	25.28
1445	NYSE	SHG	Tue, Jul 7, 2009	26.23	26.24	25.74	26.03
1444	NYSE	SHG	Mon, Jul 6, 2009	25.92	26.75	25.92	26.61
1443	NYSE	SHG	Thu, Jul 2, 2009	26.25	26.25	25.37	25.37
1442	NYSE	SHG	Wed, Jul 1, 2009	26.58	27.25	26.58	26.95
1441	NYSE	SHG	Tue, Jun 30, 2009	25.10	25.50	24.93	25.42
1440	NYSE	SHG	Mon, Jun 29, 2009	24.77	25.23	24.64	24.98
1439	NYSE	SHG	Fri, Jun 26, 2009	24.66	24.89	24.59	24.85
1438	NYSE	SHG	Thu, Jun 25, 2009	24.20	24.75	23.94	24.75
1437	NYSE	SHG	Wed, Jun 24, 2009	24.20	24.62	23.99	24.10
1436	NYSE	SHG	Tue, Jun 23, 2009	24.16	24.44	24.00	24.31
1435	NYSE	SHG	Mon, Jun 22, 2009	24.50	24.52	23.95	24.03
1434	NYSE	SHG	Fri, Jun 19, 2009	24.13	24.25	23.75	23.95
1433	NYSE	SHG	Thu, Jun 18, 2009	23.41	23.90	23.39	23.65
1432	NYSE	SHG	Wed, Jun 17, 2009	23.65	23.70	23.18	23.41
1431	NYSE	SHG	Tue, Jun 16, 2009	24.33	24.47	23.82	23.93
1430	NYSE	SHG	Mon, Jun 15, 2009	24.26	24.29	23.71	23.91
1429	NYSE	SHG	Fri, Jun 12, 2009	24.78	24.94	24.52	24.82
1428	NYSE	SHG	Thu, Jun 11, 2009	24.69	25.43	24.69	25.00
1427	NYSE	SHG	Wed, Jun 10, 2009	24.61	25.00	24.43	24.78
1426	NYSE	SHG	Tue, Jun 9, 2009	23.41	23.65	23.17	23.53
1425	NYSE	SHG	Mon, Jun 8, 2009	23.82	24.07	23.26	23.88
1424	NYSE	SHG	Fri, Jun 5, 2009	25.00	25.01	24.01	24.40
1423	NYSE	SHG	Thu, Jun 4, 2009	24.28	24.42	24.01	24.42
1422	NYSE	SHG	Wed, Jun 3, 2009	25.38	25.38	24.71	24.85
1421	NYSE	SHG	Tue, Jun 2, 2009	26.00	26.33	25.75	25.90
1420	NYSE	SHG	Mon, Jun 1, 2009	25.99	27.01	25.99	27.00
1419	NYSE	SHG	Fri, May 29, 2009	24.68	25.74	24.68	25.49
1418	NYSE	SHG	Thu, May 28, 2009	25.41	25.97	24.90	25.89
1417	NYSE	SHG	Wed, May 27, 2009	24.60	24.81	23.95	24.03
1416	NYSE	SHG	Tue, May 26, 2009	24.59	24.85	24.25	24.84
1415	NYSE	SHG	Fri, May 22, 2009	26.20	26.33	25.96	25.96
1414	NYSE	SHG	Thu, May 21, 2009	26.71	26.81	26.28	26.52
1413	NYSE	SHG	Wed, May 20, 2009	27.00	27.79	26.69	26.73
1412	NYSE	SHG	Tue, May 19, 2009	26.56	27.00	26.23	26.47
1411	NYSE	SHG	Mon, May 18, 2009	26.00	26.39	25.67	26.29
1410	NYSE	SHG	Fri, May 15, 2009	25.27	25.49	25.03	25.20
1409	NYSE	SHG	Thu, May 14, 2009	23.67	24.62	23.66	24.42
1408	NYSE	SHG	Wed, May 13, 2009	25.13	25.13	24.32	24.46
1407	NYSE	SHG	Tue, May 12, 2009	25.72	26.10	25.37	25.75
1406	NYSE	SHG	Mon, May 11, 2009	25.97	26.03	25.37	25.80
1405	NYSE	SHG	Fri, May 8, 2009	26.00	26.95	26.00	26.95
1404	NYSE	SHG	Thu, May 7, 2009	26.20	26.50	24.87	25.09
1403	NYSE	SHG	Wed, May 6, 2009	25.21	26.67	25.21	25.98
1402	NYSE	SHG	Tue, May 5, 2009	28.29	28.37	27.43	27.87
1401	NYSE	SHG	Mon, May 4, 2009	26.58	28.35	26.29	28.33
1400	NYSE	SHG	Fri, May 1, 2009	25.18	25.19	24.57	25.05
1399	NYSE	SHG	Thu, Apr 30, 2009	24.03	25.15	24.03	24.68
1398	NYSE	SHG	Wed, Apr 29, 2009	21.83	23.16	21.83	22.89
1397	NYSE	SHG	Tue, Apr 28, 2009	20.51	21.13	20.46	20.98
1396	NYSE	SHG	Mon, Apr 27, 2009	21.68	21.87	21.33	21.53
1395	NYSE	SHG	Fri, Apr 24, 2009	22.09	22.67	22.01	22.55
1394	NYSE	SHG	Thu, Apr 23, 2009	21.73	21.95	21.19	21.84
1393	NYSE	SHG	Wed, Apr 22, 2009	21.13	22.27	21.06	21.70
1392	NYSE	SHG	Tue, Apr 21, 2009	21.13	22.50	21.10	22.23
1391	NYSE	SHG	Mon, Apr 20, 2009	22.30	22.30	21.06	21.13
1390	NYSE	SHG	Fri, Apr 17, 2009	21.97	22.17	21.72	22.02
1389	NYSE	SHG	Thu, Apr 16, 2009	22.27	22.68	22.01	22.40
1388	NYSE	SHG	Wed, Apr 15, 2009	22.22	22.87	22.19	22.81
1387	NYSE	SHG	Tue, Apr 14, 2009	22.98	22.99	22.25	22.26
1386	NYSE	SHG	Mon, Apr 13, 2009	23.18	23.32	22.60	23.11
1385	NYSE	SHG	Thu, Apr 9, 2009	23.27	23.27	22.42	22.80
1384	NYSE	SHG	Wed, Apr 8, 2009	20.67	21.19	20.47	20.69
1383	NYSE	SHG	Tue, Apr 7, 2009	21.48	21.50	20.91	20.93
1382	NYSE	SHG	Mon, Apr 6, 2009	22.35	22.57	21.71	21.83
1381	NYSE	SHG	Fri, Apr 3, 2009	21.50	22.00	21.37	21.90
1380	NYSE	SHG	Thu, Apr 2, 2009	20.52	21.63	20.52	21.28
1379	NYSE	SHG	Wed, Apr 1, 2009	18.48	19.24	18.44	19.12
1378	NYSE	SHG	Tue, Mar 31, 2009	17.67	18.14	17.67	18.01
1377	NYSE	SHG	Mon, Mar 30, 2009	16.76	17.65	16.76	16.83
1376	NYSE	SHG	Fri, Mar 27, 2009	19.76	19.99	19.26	19.36
1375	NYSE	SHG	Thu, Mar 26, 2009	20.62	20.95	20.46	20.73
1374	NYSE	SHG	Wed, Mar 25, 2009	19.70	20.40	19.33	19.72
1373	NYSE	SHG	Tue, Mar 24, 2009	20.11	20.11	19.14	19.26
1372	NYSE	SHG	Mon, Mar 23, 2009	19.00	19.85	18.69	19.84
1371	NYSE	SHG	Fri, Mar 20, 2009	17.65	17.93	17.35	17.58
1370	NYSE	SHG	Thu, Mar 19, 2009	18.64	18.64	18.01	18.02
1369	NYSE	SHG	Wed, Mar 18, 2009	18.05	18.65	17.80	18.64
1368	NYSE	SHG	Tue, Mar 17, 2009	17.34	17.88	17.34	17.82
1367	NYSE	SHG	Mon, Mar 16, 2009	16.23	16.35	15.83	16.01
1366	NYSE	SHG	Fri, Mar 13, 2009	15.47	15.47	14.80	14.98
1365	NYSE	SHG	Thu, Mar 12, 2009	15.31	15.91	15.01	15.91
1364	NYSE	SHG	Wed, Mar 11, 2009	15.72	16.02	15.34	15.49
1363	NYSE	SHG	Tue, Mar 10, 2009	15.99	15.99	14.94	15.59
1362	NYSE	SHG	Mon, Mar 9, 2009	13.44	13.73	13.06	13.13
1361	NYSE	SHG	Fri, Mar 6, 2009	13.37	13.42	12.78	13.16
1360	NYSE	SHG	Thu, Mar 5, 2009	13.66	13.85	13.16	13.23
1359	NYSE	SHG	Wed, Mar 4, 2009	14.31	14.62	14.05	14.38
1358	NYSE	SHG	Tue, Mar 3, 2009	13.87	14.00	13.44	13.65
1357	NYSE	SHG	Mon, Mar 2, 2009	13.78	13.91	13.44	13.61
1356	NYSE	SHG	Fri, Feb 27, 2009	14.82	15.02	14.66	14.83
1355	NYSE	SHG	Thu, Feb 26, 2009	14.45	14.55	14.03	14.03
1354	NYSE	SHG	Wed, Feb 25, 2009	13.55	14.27	13.55	14.00
1353	NYSE	SHG	Tue, Feb 24, 2009	14.37	15.14	14.10	14.96
1352	NYSE	SHG	Mon, Feb 23, 2009	15.36	15.74	15.06	15.11
1351	NYSE	SHG	Fri, Feb 20, 2009	15.13	15.57	15.00	15.28
1350	NYSE	SHG	Thu, Feb 19, 2009	17.09	17.12	16.41	16.46
1349	NYSE	SHG	Wed, Feb 18, 2009	16.43	16.46	15.99	16.24
1348	NYSE	SHG	Tue, Feb 17, 2009	18.10	18.10	16.61	16.88
1347	NYSE	SHG	Fri, Feb 13, 2009	19.55	19.62	19.25	19.25
1346	NYSE	SHG	Thu, Feb 12, 2009	19.72	19.85	19.00	19.64
1345	NYSE	SHG	Wed, Feb 11, 2009	20.25	21.07	20.14	20.55
1344	NYSE	SHG	Tue, Feb 10, 2009	21.44	21.86	20.14	20.56
1343	NYSE	SHG	Mon, Feb 9, 2009	21.56	22.25	21.30	21.59
1342	NYSE	SHG	Fri, Feb 6, 2009	21.53	22.00	21.38	21.81
1341	NYSE	SHG	Thu, Feb 5, 2009	20.34	20.92	19.76	20.70
1340	NYSE	SHG	Wed, Feb 4, 2009	20.49	21.44	20.49	20.62
1339	NYSE	SHG	Tue, Feb 3, 2009	19.52	20.24	19.52	20.20
1338	NYSE	SHG	Mon, Feb 2, 2009	18.88	18.98	18.25	18.67
1337	NYSE	SHG	Fri, Jan 30, 2009	20.46	20.46	19.41	19.94
1336	NYSE	SHG	Thu, Jan 29, 2009	20.56	20.67	19.73	19.91
1335	NYSE	SHG	Wed, Jan 28, 2009	20.16	21.29	20.16	21.21
1334	NYSE	SHG	Tue, Jan 27, 2009	18.83	19.35	18.83	19.25
1333	NYSE	SHG	Mon, Jan 26, 2009	18.52	19.19	18.23	18.59
1332	NYSE	SHG	Fri, Jan 23, 2009	17.75	18.76	17.75	18.41
1331	NYSE	SHG	Thu, Jan 22, 2009	19.44	19.51	18.69	19.13
1330	NYSE	SHG	Wed, Jan 21, 2009	19.43	20.24	19.07	19.96
1329	NYSE	SHG	Tue, Jan 20, 2009	20.93	20.97	19.30	19.30
1328	NYSE	SHG	Fri, Jan 16, 2009	23.09	23.09	21.76	22.13
1327	NYSE	SHG	Thu, Jan 15, 2009	21.99	22.25	21.05	21.86
1326	NYSE	SHG	Wed, Jan 14, 2009	22.72	23.45	22.06	22.53
1325	NYSE	SHG	Tue, Jan 13, 2009	22.07	22.60	21.91	22.47
1324	NYSE	SHG	Mon, Jan 12, 2009	21.99	21.99	21.44	21.44
1323	NYSE	SHG	Fri, Jan 9, 2009	23.11	23.11	22.26	22.44
1322	NYSE	SHG	Thu, Jan 8, 2009	24.06	24.35	23.71	23.93
1321	NYSE	SHG	Wed, Jan 7, 2009	25.08	25.25	24.26	24.70
1320	NYSE	SHG	Tue, Jan 6, 2009	24.64	25.46	24.57	25.17
1319	NYSE	SHG	Mon, Jan 5, 2009	23.95	25.57	23.95	24.96
1318	NYSE	SHG	Fri, Jan 2, 2009	22.65	23.38	22.25	23.10
1317	NYSE	SHG	Wed, Dec 31, 2008	22.51	24.06	22.51	23.58
1316	NYSE	SHG	Tue, Dec 30, 2008	23.25	23.25	22.58	23.00
1315	NYSE	SHG	Mon, Dec 29, 2008	23.44	24.01	23.41	23.85
1314	NYSE	SHG	Fri, Dec 26, 2008	23.00	23.33	22.80	23.25
1313	NYSE	SHG	Wed, Dec 24, 2008	22.68	23.30	22.66	23.00
1312	NYSE	SHG	Tue, Dec 23, 2008	22.80	24.58	22.51	22.88
1311	NYSE	SHG	Mon, Dec 22, 2008	24.14	25.00	23.38	23.41
1310	NYSE	SHG	Fri, Dec 19, 2008	24.40	25.23	24.26	24.61
1309	NYSE	SHG	Thu, Dec 18, 2008	24.70	25.50	24.25	24.52
1308	NYSE	SHG	Wed, Dec 17, 2008	25.08	26.09	24.75	25.30
1307	NYSE	SHG	Tue, Dec 16, 2008	24.02	26.37	24.02	26.37
1306	NYSE	SHG	Mon, Dec 15, 2008	23.13	23.38	22.76	23.29
1305	NYSE	SHG	Fri, Dec 12, 2008	22.16	22.54	21.71	22.36
1304	NYSE	SHG	Thu, Dec 11, 2008	25.80	26.27	24.79	25.40
1303	NYSE	SHG	Wed, Dec 10, 2008	24.90	26.05	24.90	25.80
1302	NYSE	SHG	Tue, Dec 9, 2008	23.63	25.09	23.62	23.95
1301	NYSE	SHG	Mon, Dec 8, 2008	23.01	24.75	23.01	24.43
1300	NYSE	SHG	Fri, Dec 5, 2008	21.06	22.76	20.64	22.76
1299	NYSE	SHG	Thu, Dec 4, 2008	21.13	21.21	19.89	20.63
1298	NYSE	SHG	Wed, Dec 3, 2008	21.06	22.96	20.95	22.96
1297	NYSE	SHG	Tue, Dec 2, 2008	20.07	21.50	20.07	21.16
1296	NYSE	SHG	Mon, Dec 1, 2008	19.60	19.96	18.50	18.71
1295	NYSE	SHG	Fri, Nov 28, 2008	20.15	21.50	20.15	21.18
1294	NYSE	SHG	Wed, Nov 26, 2008	19.11	20.95	19.11	20.90
1293	NYSE	SHG	Tue, Nov 25, 2008	17.67	17.81	16.98	17.38
1292	NYSE	SHG	Mon, Nov 24, 2008	17.75	19.75	17.66	18.70
1291	NYSE	SHG	Fri, Nov 21, 2008	18.16	19.93	18.00	19.51
1290	NYSE	SHG	Thu, Nov 20, 2008	17.50	18.25	16.00	16.34
1289	NYSE	SHG	Wed, Nov 19, 2008	19.84	20.19	18.50	18.75
1288	NYSE	SHG	Tue, Nov 18, 2008	21.14	21.38	20.18	20.83
1287	NYSE	SHG	Mon, Nov 17, 2008	22.13	22.64	21.61	21.64
1286	NYSE	SHG	Fri, Nov 14, 2008	22.86	23.38	22.13	22.13
1285	NYSE	SHG	Thu, Nov 13, 2008	22.89	26.00	21.81	24.88
1284	NYSE	SHG	Wed, Nov 12, 2008	24.47	25.01	23.45	23.73
1283	NYSE	SHG	Tue, Nov 11, 2008	26.12	26.41	24.79	25.33
1282	NYSE	SHG	Mon, Nov 10, 2008	27.42	27.69	25.72	26.18
1281	NYSE	SHG	Fri, Nov 7, 2008	26.60	27.85	25.75	27.85
1280	NYSE	SHG	Thu, Nov 6, 2008	25.75	25.90	23.38	23.84
1279	NYSE	SHG	Wed, Nov 5, 2008	29.45	29.45	27.32	27.62
1278	NYSE	SHG	Tue, Nov 4, 2008	28.41	31.50	28.28	30.81
1277	NYSE	SHG	Mon, Nov 3, 2008	25.50	26.38	25.15	25.93
1276	NYSE	SHG	Fri, Oct 31, 2008	25.88	25.88	23.75	24.87
1275	NYSE	SHG	Thu, Oct 30, 2008	25.63	26.75	24.75	26.75
1274	NYSE	SHG	Wed, Oct 29, 2008	21.00	24.50	20.50	21.90
1273	NYSE	SHG	Tue, Oct 28, 2008	23.50	26.00	22.75	25.81
1272	NYSE	SHG	Mon, Oct 27, 2008	24.00	25.19	23.25	23.74
1271	NYSE	SHG	Fri, Oct 24, 2008	22.00	24.02	21.50	23.40
1270	NYSE	SHG	Thu, Oct 23, 2008	23.58	24.63	22.70	24.08
1269	NYSE	SHG	Wed, Oct 22, 2008	24.88	24.88	22.69	23.30
1268	NYSE	SHG	Tue, Oct 21, 2008	26.75	26.82	25.25	25.65
1267	NYSE	SHG	Mon, Oct 20, 2008	26.50	27.75	25.88	27.43
1266	NYSE	SHG	Fri, Oct 17, 2008	26.92	27.43	25.26	25.70
1265	NYSE	SHG	Thu, Oct 16, 2008	28.50	28.59	26.06	28.07
1264	NYSE	SHG	Wed, Oct 15, 2008	32.50	32.88	29.50	29.88
1263	NYSE	SHG	Tue, Oct 14, 2008	35.73	36.25	32.63	33.48
1262	NYSE	SHG	Mon, Oct 13, 2008	30.40	48.00	30.40	35.50
1261	NYSE	SHG	Fri, Oct 10, 2008	25.66	27.98	23.50	27.98
1260	NYSE	SHG	Thu, Oct 9, 2008	26.01	27.40	22.82	23.55
1259	NYSE	SHG	Wed, Oct 8, 2008	23.50	25.72	23.00	24.28
1258	NYSE	SHG	Tue, Oct 7, 2008	30.15	30.45	27.26	27.26
1257	NYSE	SHG	Mon, Oct 6, 2008	31.86	31.86	29.95	30.65
1256	NYSE	SHG	Fri, Oct 3, 2008	33.79	36.10	33.67	33.86
1255	NYSE	SHG	Thu, Oct 2, 2008	32.50	34.25	32.50	33.75
1254	NYSE	SHG	Wed, Oct 1, 2008	35.00	35.97	34.31	35.49
1253	NYSE	SHG	Tue, Sep 30, 2008	34.20	36.00	33.81	35.63
1252	NYSE	SHG	Mon, Sep 29, 2008	36.50	36.77	33.34	34.24
1251	NYSE	SHG	Fri, Sep 26, 2008	37.01	39.36	36.75	38.00
1250	NYSE	SHG	Thu, Sep 25, 2008	39.00	40.50	38.81	40.00
1249	NYSE	SHG	Wed, Sep 24, 2008	38.13	39.11	38.03	38.43
1248	NYSE	SHG	Tue, Sep 23, 2008	38.38	40.00	37.86	39.01
1247	NYSE	SHG	Mon, Sep 22, 2008	39.30	39.38	37.16	38.12
1246	NYSE	SHG	Fri, Sep 19, 2008	40.75	41.00	38.25	40.04
1245	NYSE	SHG	Thu, Sep 18, 2008	37.84	39.99	36.63	39.99
1244	NYSE	SHG	Wed, Sep 17, 2008	40.00	40.21	37.59	37.59
1243	NYSE	SHG	Tue, Sep 16, 2008	38.25	41.36	38.25	41.36
1242	NYSE	SHG	Mon, Sep 15, 2008	40.25	41.99	40.02	40.22
1241	NYSE	SHG	Fri, Sep 12, 2008	41.93	43.57	41.51	43.50
1240	NYSE	SHG	Thu, Sep 11, 2008	42.50	43.31	41.86	43.02
1239	NYSE	SHG	Wed, Sep 10, 2008	45.50	45.50	44.07	44.50
1238	NYSE	SHG	Tue, Sep 9, 2008	45.65	45.76	43.50	43.60
1237	NYSE	SHG	Mon, Sep 8, 2008	45.44	46.28	44.43	45.70
1236	NYSE	SHG	Fri, Sep 5, 2008	41.05	42.05	40.75	41.94
1235	NYSE	SHG	Thu, Sep 4, 2008	41.75	42.22	40.69	40.71
1234	NYSE	SHG	Wed, Sep 3, 2008	40.64	40.64	39.88	40.33
1233	NYSE	SHG	Tue, Sep 2, 2008	43.00	43.76	41.26	41.67
1232	NYSE	SHG	Fri, Aug 29, 2008	46.13	46.13	44.94	45.08
1231	NYSE	SHG	Thu, Aug 28, 2008	46.13	46.38	45.93	46.22
1230	NYSE	SHG	Wed, Aug 27, 2008	45.20	46.31	45.20	45.86
1229	NYSE	SHG	Tue, Aug 26, 2008	44.43	44.71	44.10	44.55
1228	NYSE	SHG	Mon, Aug 25, 2008	44.86	45.18	44.00	44.13
1227	NYSE	SHG	Fri, Aug 22, 2008	45.33	46.05	44.75	45.10
1226	NYSE	SHG	Thu, Aug 21, 2008	45.35	45.81	45.20	45.55
1225	NYSE	SHG	Wed, Aug 20, 2008	46.18	46.44	45.27	46.24
1224	NYSE	SHG	Tue, Aug 19, 2008	45.98	46.14	44.65	45.63
1223	NYSE	SHG	Mon, Aug 18, 2008	47.60	47.60	46.01	46.13
1222	NYSE	SHG	Fri, Aug 15, 2008	48.25	49.11	48.25	48.54
1221	NYSE	SHG	Thu, Aug 14, 2008	47.21	49.22	47.21	48.92
1220	NYSE	SHG	Wed, Aug 13, 2008	46.79	46.99	46.10	46.85
1219	NYSE	SHG	Tue, Aug 12, 2008	47.65	48.22	46.70	46.74
1218	NYSE	SHG	Mon, Aug 11, 2008	48.86	49.71	48.53	49.04
1217	NYSE	SHG	Fri, Aug 8, 2008	47.58	49.25	47.58	48.86
1216	NYSE	SHG	Thu, Aug 7, 2008	48.13	48.32	46.44	46.44
1215	NYSE	SHG	Wed, Aug 6, 2008	48.71	48.80	47.94	48.63
1214	NYSE	SHG	Tue, Aug 5, 2008	46.69	48.25	46.69	48.25
1213	NYSE	SHG	Mon, Aug 4, 2008	45.32	45.93	44.93	45.21
1212	NYSE	SHG	Fri, Aug 1, 2008	45.99	46.45	45.75	45.94
1211	NYSE	SHG	Thu, Jul 31, 2008	47.05	47.56	46.72	46.72
1210	NYSE	SHG	Wed, Jul 30, 2008	46.70	48.22	46.70	48.02
1209	NYSE	SHG	Tue, Jul 29, 2008	45.34	46.72	45.10	46.49
1208	NYSE	SHG	Mon, Jul 28, 2008	46.13	46.32	44.95	45.23
1207	NYSE	SHG	Fri, Jul 25, 2008	46.20	47.00	46.20	46.90
1206	NYSE	SHG	Thu, Jul 24, 2008	46.80	46.87	45.14	45.43
1205	NYSE	SHG	Wed, Jul 23, 2008	45.26	46.48	45.25	46.22
1204	NYSE	SHG	Tue, Jul 22, 2008	43.01	44.92	42.76	44.85
1203	NYSE	SHG	Mon, Jul 21, 2008	43.50	43.96	43.25	43.47
1202	NYSE	SHG	Fri, Jul 18, 2008	42.21	42.31	41.51	42.18
1201	NYSE	SHG	Thu, Jul 17, 2008	41.63	42.75	41.60	42.63
1200	NYSE	SHG	Wed, Jul 16, 2008	41.25	43.31	40.87	43.18
1199	NYSE	SHG	Tue, Jul 15, 2008	42.00	42.64	41.36	41.63
1198	NYSE	SHG	Mon, Jul 14, 2008	44.85	44.88	43.30	43.47
1197	NYSE	SHG	Fri, Jul 11, 2008	43.85	45.10	43.83	44.72
1196	NYSE	SHG	Thu, Jul 10, 2008	43.58	44.00	43.29	43.84
1195	NYSE	SHG	Wed, Jul 9, 2008	44.55	44.72	43.64	43.69
1194	NYSE	SHG	Tue, Jul 8, 2008	43.29	44.25	43.03	44.23
1193	NYSE	SHG	Mon, Jul 7, 2008	43.99	44.50	43.27	43.76
1192	NYSE	SHG	Thu, Jul 3, 2008	44.61	44.75	43.26	44.03
1191	NYSE	SHG	Wed, Jul 2, 2008	45.00	45.62	44.06	44.15
1190	NYSE	SHG	Tue, Jul 1, 2008	43.68	44.62	43.68	44.54
1189	NYSE	SHG	Mon, Jun 30, 2008	44.73	45.12	44.30	44.81
1188	NYSE	SHG	Fri, Jun 27, 2008	44.25	44.84	43.83	44.07
1187	NYSE	SHG	Thu, Jun 26, 2008	45.33	45.33	43.84	43.84
1186	NYSE	SHG	Wed, Jun 25, 2008	46.11	46.86	46.00	46.37
1185	NYSE	SHG	Tue, Jun 24, 2008	45.28	46.58	45.04	46.23
1184	NYSE	SHG	Mon, Jun 23, 2008	44.59	44.98	44.05	44.31
1183	NYSE	SHG	Fri, Jun 20, 2008	45.09	45.14	44.08	44.11
1182	NYSE	SHG	Thu, Jun 19, 2008	46.22	46.23	45.72	46.20
1181	NYSE	SHG	Wed, Jun 18, 2008	46.91	47.50	45.82	46.26
1180	NYSE	SHG	Tue, Jun 17, 2008	47.34	47.75	47.00	47.01
1179	NYSE	SHG	Mon, Jun 16, 2008	46.12	46.57	45.76	46.30
1178	NYSE	SHG	Fri, Jun 13, 2008	44.18	45.17	44.15	45.17
1177	NYSE	SHG	Thu, Jun 12, 2008	43.25	43.94	43.25	43.40
1176	NYSE	SHG	Wed, Jun 11, 2008	43.84	44.38	43.50	43.51
1175	NYSE	SHG	Tue, Jun 10, 2008	44.87	45.34	44.50	44.53
1174	NYSE	SHG	Mon, Jun 9, 2008	46.15	46.40	45.38	45.88
1173	NYSE	SHG	Fri, Jun 6, 2008	48.74	48.74	46.50	46.55
1172	NYSE	SHG	Thu, Jun 5, 2008	48.37	49.03	48.03	49.00
1171	NYSE	SHG	Wed, Jun 4, 2008	48.58	49.28	48.45	48.45
1170	NYSE	SHG	Tue, Jun 3, 2008	49.30	49.84	48.72	48.72
1169	NYSE	SHG	Mon, Jun 2, 2008	49.80	49.96	49.15	49.52
1168	NYSE	SHG	Fri, May 30, 2008	50.00	50.32	49.59	50.29
1167	NYSE	SHG	Thu, May 29, 2008	49.34	50.56	49.34	50.22
1166	NYSE	SHG	Wed, May 28, 2008	47.71	48.73	47.71	48.53
1165	NYSE	SHG	Tue, May 27, 2008	47.75	48.37	47.58	48.26
1164	NYSE	SHG	Fri, May 23, 2008	48.06	48.06	47.01	47.15
1163	NYSE	SHG	Thu, May 22, 2008	47.31	47.95	47.26	47.73
1162	NYSE	SHG	Wed, May 21, 2008	48.18	48.18	47.26	47.50
1161	NYSE	SHG	Tue, May 20, 2008	49.55	49.55	48.00	48.03
1160	NYSE	SHG	Mon, May 19, 2008	50.29	50.67	50.00	50.03
1159	NYSE	SHG	Fri, May 16, 2008	50.95	52.00	50.56	51.30
1158	NYSE	SHG	Thu, May 15, 2008	51.00	51.29	50.21	51.18
1157	NYSE	SHG	Wed, May 14, 2008	50.75	51.09	50.55	50.80
1156	NYSE	SHG	Tue, May 13, 2008	51.40	51.42	50.54	51.13
1155	NYSE	SHG	Mon, May 12, 2008	51.18	51.88	50.90	51.75
1154	NYSE	SHG	Fri, May 9, 2008	51.05	51.50	50.74	51.18
1153	NYSE	SHG	Thu, May 8, 2008	52.03	52.38	51.50	51.88
1152	NYSE	SHG	Wed, May 7, 2008	55.75	55.75	54.10	54.13
1151	NYSE	SHG	Tue, May 6, 2008	57.58	57.58	55.89	56.74
1150	NYSE	SHG	Mon, May 5, 2008	58.75	59.66	58.42	58.56
1149	NYSE	SHG	Fri, May 2, 2008	58.00	58.81	57.50	58.75
1148	NYSE	SHG	Thu, May 1, 2008	57.74	59.30	57.61	59.18
1147	NYSE	SHG	Wed, Apr 30, 2008	57.20	58.08	57.19	58.07
1146	NYSE	SHG	Tue, Apr 29, 2008	57.00	57.19	56.50	56.53
1145	NYSE	SHG	Mon, Apr 28, 2008	57.26	58.31	57.01	57.99
1144	NYSE	SHG	Fri, Apr 25, 2008	56.37	57.35	56.08	56.85
1143	NYSE	SHG	Thu, Apr 24, 2008	54.75	55.50	54.38	55.15
1142	NYSE	SHG	Wed, Apr 23, 2008	54.30	55.43	53.80	55.32
1141	NYSE	SHG	Tue, Apr 22, 2008	54.50	55.13	53.75	54.30
1140	NYSE	SHG	Mon, Apr 21, 2008	55.45	55.76	54.69	55.75
1139	NYSE	SHG	Fri, Apr 18, 2008	56.15	56.88	56.15	56.36
1138	NYSE	SHG	Thu, Apr 17, 2008	56.42	56.56	55.50	56.30
1137	NYSE	SHG	Wed, Apr 16, 2008	55.86	56.86	55.65	56.85
1136	NYSE	SHG	Tue, Apr 15, 2008	55.28	55.38	54.61	55.27
1135	NYSE	SHG	Mon, Apr 14, 2008	55.50	55.70	55.02	55.20
1134	NYSE	SHG	Fri, Apr 11, 2008	56.00	56.00	55.00	55.11
1133	NYSE	SHG	Thu, Apr 10, 2008	55.75	56.50	55.55	56.50
1132	NYSE	SHG	Wed, Apr 9, 2008	54.85	55.33	54.38	54.83
1131	NYSE	SHG	Tue, Apr 8, 2008	55.03	55.35	54.14	55.20
1130	NYSE	SHG	Mon, Apr 7, 2008	57.56	57.56	55.23	55.39
1129	NYSE	SHG	Fri, Apr 4, 2008	56.72	56.72	55.51	55.89
1128	NYSE	SHG	Thu, Apr 3, 2008	56.80	58.24	56.80	58.24
1127	NYSE	SHG	Wed, Apr 2, 2008	57.06	57.96	56.93	57.55
1126	NYSE	SHG	Tue, Apr 1, 2008	54.25	56.50	54.22	56.48
1125	NYSE	SHG	Mon, Mar 31, 2008	53.15	53.15	52.04	52.79
1124	NYSE	SHG	Fri, Mar 28, 2008	53.13	53.13	51.81	52.22
1123	NYSE	SHG	Thu, Mar 27, 2008	52.58	53.16	52.03	52.39
1122	NYSE	SHG	Wed, Mar 26, 2008	52.67	52.91	51.52	52.30
1121	NYSE	SHG	Tue, Mar 25, 2008	53.42	53.51	52.44	53.38
1120	NYSE	SHG	Mon, Mar 24, 2008	50.83	53.48	50.83	52.71
1119	NYSE	SHG	Thu, Mar 20, 2008	46.95	47.89	46.08	47.44
1118	NYSE	SHG	Wed, Mar 19, 2008	49.25	49.25	45.49	45.49
1117	NYSE	SHG	Tue, Mar 18, 2008	47.60	49.00	47.49	48.85
1116	NYSE	SHG	Mon, Mar 17, 2008	47.15	47.15	45.76	46.68
1115	NYSE	SHG	Fri, Mar 14, 2008	48.80	48.80	46.53	46.53
1114	NYSE	SHG	Thu, Mar 13, 2008	50.52	50.52	48.18	49.56
1113	NYSE	SHG	Wed, Mar 12, 2008	51.49	52.00	50.60	50.66
1112	NYSE	SHG	Tue, Mar 11, 2008	51.39	52.63	50.74	52.63
1111	NYSE	SHG	Mon, Mar 10, 2008	51.20	51.48	49.50	49.50
1110	NYSE	SHG	Fri, Mar 7, 2008	51.05	52.58	50.93	50.93
1109	NYSE	SHG	Thu, Mar 6, 2008	53.07	53.07	51.28	51.28
1108	NYSE	SHG	Wed, Mar 5, 2008	51.68	52.51	51.35	52.02
1107	NYSE	SHG	Tue, Mar 4, 2008	52.68	52.72	51.63	51.90
1106	NYSE	SHG	Mon, Mar 3, 2008	53.50	54.05	52.69	53.45
1105	NYSE	SHG	Fri, Feb 29, 2008	54.25	54.25	52.88	53.07
1104	NYSE	SHG	Thu, Feb 28, 2008	55.87	55.87	54.80	54.80
1103	NYSE	SHG	Wed, Feb 27, 2008	55.75	56.45	55.36	56.13
1102	NYSE	SHG	Tue, Feb 26, 2008	54.52	56.85	54.52	56.73
1101	NYSE	SHG	Mon, Feb 25, 2008	54.00	55.70	53.65	55.70
1100	NYSE	SHG	Fri, Feb 22, 2008	52.92	52.92	51.54	52.41
1099	NYSE	SHG	Thu, Feb 21, 2008	53.26	53.97	52.88	52.88
1098	NYSE	SHG	Wed, Feb 20, 2008	51.73	52.99	51.25	52.99
1097	NYSE	SHG	Tue, Feb 19, 2008	53.40	53.40	52.31	52.62
1096	NYSE	SHG	Fri, Feb 15, 2008	51.48	51.70	50.75	51.60
1095	NYSE	SHG	Thu, Feb 14, 2008	53.00	53.40	51.74	51.74
1094	NYSE	SHG	Wed, Feb 13, 2008	51.50	51.71	50.63	51.71
1093	NYSE	SHG	Tue, Feb 12, 2008	52.46	52.80	51.20	52.16
1092	NYSE	SHG	Mon, Feb 11, 2008	51.93	52.83	51.13	52.65
1091	NYSE	SHG	Fri, Feb 8, 2008	51.86	52.66	51.37	52.43
1090	NYSE	SHG	Thu, Feb 7, 2008	51.50	52.36	50.65	52.36
1089	NYSE	SHG	Wed, Feb 6, 2008	52.00	52.50	50.50	50.64
1088	NYSE	SHG	Tue, Feb 5, 2008	51.25	53.49	50.70	50.70
1087	NYSE	SHG	Mon, Feb 4, 2008	54.43	54.43	53.31	53.38
1086	NYSE	SHG	Fri, Feb 1, 2008	53.13	54.69	53.13	53.38
1085	NYSE	SHG	Thu, Jan 31, 2008	52.70	54.72	52.45	54.12
1084	NYSE	SHG	Wed, Jan 30, 2008	52.50	53.50	51.89	52.30
1083	NYSE	SHG	Tue, Jan 29, 2008	51.90	53.70	51.90	53.70
1082	NYSE	SHG	Mon, Jan 28, 2008	50.78	51.54	50.17	51.54
1081	NYSE	SHG	Fri, Jan 25, 2008	51.55	51.75	50.33	50.96
1080	NYSE	SHG	Thu, Jan 24, 2008	51.50	52.57	50.76	52.35
1079	NYSE	SHG	Wed, Jan 23, 2008	49.74	52.75	49.74	52.36
1078	NYSE	SHG	Tue, Jan 22, 2008	48.59	53.00	48.59	51.62
1077	NYSE	SHG	Fri, Jan 18, 2008	51.50	52.50	50.97	52.00
1076	NYSE	SHG	Thu, Jan 17, 2008	50.88	51.00	48.51	48.51
1075	NYSE	SHG	Wed, Jan 16, 2008	47.75	48.52	46.92	47.30
1074	NYSE	SHG	Tue, Jan 15, 2008	48.75	48.75	46.76	46.76
1073	NYSE	SHG	Mon, Jan 14, 2008	49.00	49.51	48.40	49.13
1072	NYSE	SHG	Fri, Jan 11, 2008	49.14	50.03	48.87	48.87
1071	NYSE	SHG	Thu, Jan 10, 2008	49.75	52.06	49.40	52.06
1070	NYSE	SHG	Wed, Jan 9, 2008	49.65	51.19	48.99	50.65
1069	NYSE	SHG	Tue, Jan 8, 2008	50.13	50.75	49.38	49.47
1068	NYSE	SHG	Mon, Jan 7, 2008	51.00	51.34	49.58	50.42
1067	NYSE	SHG	Fri, Jan 4, 2008	51.60	51.60	49.44	49.44
1066	NYSE	SHG	Thu, Jan 3, 2008	53.60	54.83	52.51	52.92
1065	NYSE	SHG	Wed, Jan 2, 2008	56.00	56.08	54.75	54.83
1064	NYSE	SHG	Mon, Dec 31, 2007	57.16	57.72	57.01	57.33
1063	NYSE	SHG	Fri, Dec 28, 2007	57.20	57.76	57.18	57.50
1062	NYSE	SHG	Thu, Dec 27, 2007	57.40	57.73	57.00	57.07
1061	NYSE	SHG	Wed, Dec 26, 2007	59.39	59.49	58.45	59.49
1060	NYSE	SHG	Mon, Dec 24, 2007	59.63	60.40	59.63	60.40
1059	NYSE	SHG	Fri, Dec 21, 2007	56.50	60.25	56.50	60.25
1058	NYSE	SHG	Thu, Dec 20, 2007	54.17	55.25	54.17	55.00
1057	NYSE	SHG	Wed, Dec 19, 2007	55.00	56.18	54.75	55.67
1056	NYSE	SHG	Tue, Dec 18, 2007	55.13	55.50	54.00	55.22
1055	NYSE	SHG	Mon, Dec 17, 2007	56.00	56.00	53.58	53.58
1054	NYSE	SHG	Fri, Dec 14, 2007	57.02	57.02	55.94	55.94
1053	NYSE	SHG	Thu, Dec 13, 2007	58.00	58.71	56.66	58.06
1052	NYSE	SHG	Wed, Dec 12, 2007	57.18	58.23	56.05	57.16
1051	NYSE	SHG	Tue, Dec 11, 2007	57.40	58.25	55.88	56.01
1050	NYSE	SHG	Mon, Dec 10, 2007	55.79	58.32	55.79	58.32
1049	NYSE	SHG	Fri, Dec 7, 2007	55.28	56.15	55.00	56.15
1048	NYSE	SHG	Thu, Dec 6, 2007	53.28	53.99	52.62	53.99
1047	NYSE	SHG	Wed, Dec 5, 2007	52.42	53.00	51.76	52.50
1046	NYSE	SHG	Tue, Dec 4, 2007	51.45	52.80	51.35	52.06
1045	NYSE	SHG	Mon, Dec 3, 2007	53.50	53.78	52.77	53.02
1044	NYSE	SHG	Fri, Nov 30, 2007	54.50	56.20	53.82	54.39
1043	NYSE	SHG	Thu, Nov 29, 2007	55.80	55.80	53.41	54.65
1042	NYSE	SHG	Wed, Nov 28, 2007	54.98	57.60	54.52	57.60
1041	NYSE	SHG	Tue, Nov 27, 2007	53.13	54.21	52.76	53.58
1040	NYSE	SHG	Mon, Nov 26, 2007	52.98	53.25	51.38	51.50
1039	NYSE	SHG	Fri, Nov 23, 2007	49.15	51.82	49.15	51.31
1038	NYSE	SHG	Wed, Nov 21, 2007	49.75	51.26	49.00	49.63
1037	NYSE	SHG	Tue, Nov 20, 2007	54.73	55.46	53.10	53.84
1036	NYSE	SHG	Mon, Nov 19, 2007	55.90	55.96	54.38	54.38
1035	NYSE	SHG	Fri, Nov 16, 2007	57.19	58.24	56.73	57.89
1034	NYSE	SHG	Thu, Nov 15, 2007	58.00	59.25	57.80	57.82
1033	NYSE	SHG	Wed, Nov 14, 2007	60.00	60.50	58.25	58.27
1032	NYSE	SHG	Tue, Nov 13, 2007	57.55	60.83	57.55	60.83
1031	NYSE	SHG	Mon, Nov 12, 2007	57.13	58.66	55.98	56.08
1030	NYSE	SHG	Fri, Nov 9, 2007	56.53	58.97	56.09	57.25
1029	NYSE	SHG	Thu, Nov 8, 2007	57.50	58.00	54.38	56.53
1028	NYSE	SHG	Wed, Nov 7, 2007	61.45	61.45	58.51	58.51
1027	NYSE	SHG	Tue, Nov 6, 2007	59.31	62.50	59.31	62.35
1026	NYSE	SHG	Mon, Nov 5, 2007	56.71	61.00	56.71	60.08
1025	NYSE	SHG	Fri, Nov 2, 2007	63.00	63.00	57.50	62.22
1024	NYSE	SHG	Thu, Nov 1, 2007	64.94	64.94	63.51	63.54
1023	NYSE	SHG	Wed, Oct 31, 2007	65.00	65.68	63.50	65.49
1022	NYSE	SHG	Tue, Oct 30, 2007	65.00	65.50	64.45	64.56
1021	NYSE	SHG	Mon, Oct 29, 2007	64.00	65.61	63.26	65.61
1020	NYSE	SHG	Fri, Oct 26, 2007	60.13	61.42	59.82	61.13
1019	NYSE	SHG	Thu, Oct 25, 2007	59.10	60.00	58.25	58.60
1018	NYSE	SHG	Wed, Oct 24, 2007	58.40	58.75	57.35	58.11
1017	NYSE	SHG	Tue, Oct 23, 2007	59.65	59.80	58.96	59.69
1016	NYSE	SHG	Mon, Oct 22, 2007	59.65	60.53	55.00	59.98
1015	NYSE	SHG	Fri, Oct 19, 2007	62.80	62.82	60.19	60.20
1014	NYSE	SHG	Thu, Oct 18, 2007	62.55	64.50	61.88	64.47
1013	NYSE	SHG	Wed, Oct 17, 2007	65.38	65.99	62.99	64.67
1012	NYSE	SHG	Tue, Oct 16, 2007	65.00	65.35	63.73	63.75
1011	NYSE	SHG	Mon, Oct 15, 2007	68.52	68.94	66.50	67.09
1010	NYSE	SHG	Fri, Oct 12, 2007	68.60	69.49	68.00	69.30
1009	NYSE	SHG	Thu, Oct 11, 2007	70.60	71.75	68.75	68.88
1008	NYSE	SHG	Wed, Oct 10, 2007	70.00	70.92	69.02	70.40
1007	NYSE	SHG	Tue, Oct 9, 2007	69.50	69.50	68.59	69.20
1006	NYSE	SHG	Mon, Oct 8, 2007	69.00	73.10	68.32	68.84
1005	NYSE	SHG	Fri, Oct 5, 2007	72.09	72.34	70.88	71.72
1004	NYSE	SHG	Thu, Oct 4, 2007	69.18	71.54	68.79	71.06
1003	NYSE	SHG	Wed, Oct 3, 2007	70.00	70.00	67.49	67.63
1002	NYSE	SHG	Tue, Oct 2, 2007	70.38	71.25	69.50	70.68
1001	NYSE	SHG	Mon, Oct 1, 2007	66.08	68.24	65.13	67.88
1000	NYSE	SHG	Fri, Sep 28, 2007	65.59	65.59	63.09	64.15
999	NYSE	SHG	Thu, Sep 27, 2007	65.53	65.84	63.89	65.84
998	NYSE	SHG	Wed, Sep 26, 2007	63.50	64.75	63.43	64.45
997	NYSE	SHG	Tue, Sep 25, 2007	63.38	63.38	62.63	63.10
996	NYSE	SHG	Mon, Sep 24, 2007	63.39	63.61	62.62	63.25
995	NYSE	SHG	Fri, Sep 21, 2007	63.59	63.59	62.30	62.90
994	NYSE	SHG	Thu, Sep 20, 2007	62.00	63.75	62.00	62.63
993	NYSE	SHG	Wed, Sep 19, 2007	62.10	64.53	62.04	62.73
992	NYSE	SHG	Tue, Sep 18, 2007	58.63	62.50	58.63	62.35
991	NYSE	SHG	Mon, Sep 17, 2007	58.95	58.98	58.11	58.54
990	NYSE	SHG	Fri, Sep 14, 2007	57.74	58.45	57.43	58.35
989	NYSE	SHG	Thu, Sep 13, 2007	58.50	58.84	57.34	57.99
988	NYSE	SHG	Wed, Sep 12, 2007	56.38	57.89	56.36	57.25
987	NYSE	SHG	Tue, Sep 11, 2007	58.38	59.38	57.55	58.76
986	NYSE	SHG	Mon, Sep 10, 2007	58.27	58.80	57.44	58.20
985	NYSE	SHG	Fri, Sep 7, 2007	59.63	59.80	58.23	58.23
984	NYSE	SHG	Thu, Sep 6, 2007	61.00	61.85	60.11	61.09
983	NYSE	SHG	Wed, Sep 5, 2007	60.48	60.48	59.46	59.46
982	NYSE	SHG	Tue, Sep 4, 2007	60.50	61.98	60.25	61.98
981	NYSE	SHG	Fri, Aug 31, 2007	61.43	62.45	60.93	62.00
980	NYSE	SHG	Thu, Aug 30, 2007	61.00	62.09	60.37	60.43
979	NYSE	SHG	Wed, Aug 29, 2007	60.65	63.96	60.53	63.35
978	NYSE	SHG	Tue, Aug 28, 2007	61.75	61.75	57.97	58.69
977	NYSE	SHG	Mon, Aug 27, 2007	62.38	62.96	61.63	61.82
976	NYSE	SHG	Fri, Aug 24, 2007	60.28	62.60	60.28	62.51
975	NYSE	SHG	Thu, Aug 23, 2007	61.36	61.90	60.50	61.25
974	NYSE	SHG	Wed, Aug 22, 2007	59.48	61.34	59.48	61.34
973	NYSE	SHG	Tue, Aug 21, 2007	58.43	58.88	57.84	58.15
972	NYSE	SHG	Mon, Aug 20, 2007	58.41	58.90	57.62	58.20
971	NYSE	SHG	Fri, Aug 17, 2007	59.50	60.25	57.77	60.25
970	NYSE	SHG	Thu, Aug 16, 2007	57.25	57.25	54.02	56.55
969	NYSE	SHG	Wed, Aug 15, 2007	60.88	60.88	57.08	57.36
968	NYSE	SHG	Tue, Aug 14, 2007	61.14	61.46	60.05	60.05
967	NYSE	SHG	Mon, Aug 13, 2007	62.61	63.75	61.66	61.75
966	NYSE	SHG	Fri, Aug 10, 2007	61.62	61.96	59.50	60.96
965	NYSE	SHG	Thu, Aug 9, 2007	64.03	64.28	61.50	61.62
964	NYSE	SHG	Wed, Aug 8, 2007	65.85	66.75	65.16	66.40
963	NYSE	SHG	Tue, Aug 7, 2007	64.80	65.94	63.92	65.35
962	NYSE	SHG	Mon, Aug 6, 2007	64.66	66.00	63.20	65.63
961	NYSE	SHG	Fri, Aug 3, 2007	65.99	66.00	62.79	63.00
960	NYSE	SHG	Thu, Aug 2, 2007	66.88	71.50	65.03	65.65
959	NYSE	SHG	Wed, Aug 1, 2007	65.63	66.56	64.83	66.39
958	NYSE	SHG	Tue, Jul 31, 2007	68.75	69.51	67.39	67.91
957	NYSE	SHG	Mon, Jul 30, 2007	66.73	68.08	66.38	67.73
956	NYSE	SHG	Fri, Jul 27, 2007	67.38	68.25	66.06	66.98
955	NYSE	SHG	Thu, Jul 26, 2007	70.42	70.42	66.42	67.05
954	NYSE	SHG	Wed, Jul 25, 2007	71.95	72.77	71.19	72.36
953	NYSE	SHG	Tue, Jul 24, 2007	71.22	71.37	69.50	69.61
952	NYSE	SHG	Mon, Jul 23, 2007	72.00	72.48	71.21	72.48
951	NYSE	SHG	Fri, Jul 20, 2007	70.50	70.65	68.59	68.75
950	NYSE	SHG	Thu, Jul 19, 2007	69.75	70.17	69.50	70.10
949	NYSE	SHG	Wed, Jul 18, 2007	68.55	68.90	68.04	68.48
948	NYSE	SHG	Tue, Jul 17, 2007	71.13	71.13	70.09	70.50
947	NYSE	SHG	Mon, Jul 16, 2007	70.75	71.98	69.76	70.92
946	NYSE	SHG	Fri, Jul 13, 2007	71.35	71.77	69.75	70.96
945	NYSE	SHG	Thu, Jul 12, 2007	71.00	74.50	71.00	74.15
944	NYSE	SHG	Wed, Jul 11, 2007	69.20	73.62	68.90	70.25
943	NYSE	SHG	Tue, Jul 10, 2007	68.27	69.10	67.63	67.86
942	NYSE	SHG	Mon, Jul 9, 2007	65.00	66.16	65.00	66.16
941	NYSE	SHG	Fri, Jul 6, 2007	63.01	64.00	62.75	63.68
940	NYSE	SHG	Thu, Jul 5, 2007	63.33	63.46	62.77	63.39
939	NYSE	SHG	Tue, Jul 3, 2007	62.39	63.27	62.39	63.27
938	NYSE	SHG	Mon, Jul 2, 2007	61.10	62.25	61.10	62.25
937	NYSE	SHG	Fri, Jun 29, 2007	60.85	62.00	60.64	61.25
936	NYSE	SHG	Thu, Jun 28, 2007	60.35	61.50	60.35	60.85
935	NYSE	SHG	Wed, Jun 27, 2007	61.50	62.72	61.00	62.59
934	NYSE	SHG	Tue, Jun 26, 2007	62.23	62.23	61.64	62.08
933	NYSE	SHG	Mon, Jun 25, 2007	62.46	62.95	62.01	62.07
932	NYSE	SHG	Fri, Jun 22, 2007	62.79	63.88	62.00	62.15
931	NYSE	SHG	Thu, Jun 21, 2007	64.15	65.00	63.58	64.95
930	NYSE	SHG	Wed, Jun 20, 2007	62.95	63.88	62.88	63.50
929	NYSE	SHG	Tue, Jun 19, 2007	60.75	61.46	60.75	61.20
928	NYSE	SHG	Mon, Jun 18, 2007	60.00	60.44	59.89	60.44
927	NYSE	SHG	Fri, Jun 15, 2007	59.40	60.18	59.24	59.75
926	NYSE	SHG	Thu, Jun 14, 2007	60.51	61.50	60.51	61.38
925	NYSE	SHG	Wed, Jun 13, 2007	60.71	62.00	60.50	61.50
924	NYSE	SHG	Tue, Jun 12, 2007	61.25	61.50	60.36	60.36
923	NYSE	SHG	Mon, Jun 11, 2007	61.75	62.88	61.59	62.02
922	NYSE	SHG	Fri, Jun 8, 2007	61.58	62.99	61.25	62.99
921	NYSE	SHG	Thu, Jun 7, 2007	62.23	62.38	60.75	61.13
920	NYSE	SHG	Wed, Jun 6, 2007	61.75	61.79	61.08	61.27
919	NYSE	SHG	Tue, Jun 5, 2007	62.36	62.57	61.40	62.08
918	NYSE	SHG	Mon, Jun 4, 2007	62.13	62.50	61.85	62.11
917	NYSE	SHG	Fri, Jun 1, 2007	61.63	62.07	61.50	61.72
916	NYSE	SHG	Thu, May 31, 2007	61.75	62.75	61.51	61.53
915	NYSE	SHG	Wed, May 30, 2007	58.88	60.03	58.82	60.03
914	NYSE	SHG	Tue, May 29, 2007	60.71	61.11	60.21	60.49
913	NYSE	SHG	Fri, May 25, 2007	59.65	60.33	59.52	60.26
912	NYSE	SHG	Thu, May 24, 2007	59.79	59.79	57.79	58.13
911	NYSE	SHG	Wed, May 23, 2007	59.44	60.44	59.21	59.70
910	NYSE	SHG	Tue, May 22, 2007	58.76	59.29	58.73	59.00
909	NYSE	SHG	Mon, May 21, 2007	58.70	58.83	58.25	58.62
908	NYSE	SHG	Fri, May 18, 2007	58.51	59.16	58.50	59.12
907	NYSE	SHG	Thu, May 17, 2007	59.15	59.60	58.92	59.25
906	NYSE	SHG	Wed, May 16, 2007	60.00	60.85	59.84	60.63
905	NYSE	SHG	Tue, May 15, 2007	59.00	59.60	58.86	59.13
904	NYSE	SHG	Mon, May 14, 2007	59.18	59.34	58.50	58.55
903	NYSE	SHG	Fri, May 11, 2007	57.43	58.95	57.43	58.66
902	NYSE	SHG	Thu, May 10, 2007	56.53	56.88	55.49	55.65
901	NYSE	SHG	Wed, May 9, 2007	55.63	56.56	55.51	56.39
900	NYSE	SHG	Tue, May 8, 2007	55.00	55.04	54.38	55.04
899	NYSE	SHG	Mon, May 7, 2007	55.40	55.84	55.22	55.23
898	NYSE	SHG	Fri, May 4, 2007	56.66	56.87	56.01	56.01
897	NYSE	SHG	Thu, May 3, 2007	57.64	57.75	57.47	57.64
896	NYSE	SHG	Wed, May 2, 2007	57.10	57.81	57.03	57.65
895	NYSE	SHG	Tue, May 1, 2007	56.33	56.53	55.81	56.53
894	NYSE	SHG	Mon, Apr 30, 2007	56.90	56.91	55.78	56.08
893	NYSE	SHG	Fri, Apr 27, 2007	57.12	57.13	56.70	56.95
892	NYSE	SHG	Thu, Apr 26, 2007	57.37	58.09	56.74	57.38
891	NYSE	SHG	Wed, Apr 25, 2007	56.69	57.15	56.21	56.25
890	NYSE	SHG	Tue, Apr 24, 2007	57.52	57.59	56.46	57.53
889	NYSE	SHG	Mon, Apr 23, 2007	58.30	58.34	57.50	57.83
888	NYSE	SHG	Fri, Apr 20, 2007	59.48	59.56	59.13	59.40
887	NYSE	SHG	Thu, Apr 19, 2007	58.40	59.02	58.15	58.53
886	NYSE	SHG	Wed, Apr 18, 2007	58.48	59.42	58.47	59.18
885	NYSE	SHG	Tue, Apr 17, 2007	58.00	58.64	57.65	57.97
884	NYSE	SHG	Mon, Apr 16, 2007	58.90	59.43	58.90	59.35
883	NYSE	SHG	Fri, Apr 13, 2007	59.52	60.23	59.52	60.15
882	NYSE	SHG	Thu, Apr 12, 2007	60.00	61.48	59.53	61.38
881	NYSE	SHG	Wed, Apr 11, 2007	60.50	60.50	58.86	58.94
880	NYSE	SHG	Tue, Apr 10, 2007	60.75	60.84	60.27	60.75
879	NYSE	SHG	Mon, Apr 9, 2007	59.41	59.62	59.13	59.62
878	NYSE	SHG	Thu, Apr 5, 2007	58.84	59.59	58.63	59.41
877	NYSE	SHG	Wed, Apr 4, 2007	59.94	60.05	59.24	59.61
876	NYSE	SHG	Tue, Apr 3, 2007	58.35	59.50	57.99	59.50
875	NYSE	SHG	Mon, Apr 2, 2007	56.86	57.61	56.72	57.44
874	NYSE	SHG	Fri, Mar 30, 2007	57.20	57.21	56.64	56.94
873	NYSE	SHG	Thu, Mar 29, 2007	58.20	58.37	57.18	58.13
872	NYSE	SHG	Wed, Mar 28, 2007	58.20	58.50	57.50	57.95
871	NYSE	SHG	Tue, Mar 27, 2007	58.00	58.25	57.57	57.57
870	NYSE	SHG	Mon, Mar 26, 2007	57.38	57.88	56.63	57.74
869	NYSE	SHG	Fri, Mar 23, 2007	59.50	59.65	58.58	59.15
868	NYSE	SHG	Thu, Mar 22, 2007	60.60	61.24	60.45	61.20
867	NYSE	SHG	Wed, Mar 21, 2007	59.00	61.08	58.89	60.74
866	NYSE	SHG	Tue, Mar 20, 2007	58.50	59.12	57.74	59.12
865	NYSE	SHG	Mon, Mar 19, 2007	57.95	58.49	57.63	58.49
864	NYSE	SHG	Fri, Mar 16, 2007	56.46	57.25	55.58	55.79
863	NYSE	SHG	Thu, Mar 15, 2007	55.28	56.94	55.28	56.84
862	NYSE	SHG	Wed, Mar 14, 2007	55.01	55.85	54.07	55.85
861	NYSE	SHG	Tue, Mar 13, 2007	58.05	58.05	55.65	55.65
860	NYSE	SHG	Mon, Mar 12, 2007	59.00	59.50	58.87	59.24
859	NYSE	SHG	Fri, Mar 9, 2007	58.25	58.25	57.01	57.45
858	NYSE	SHG	Thu, Mar 8, 2007	59.00	59.75	58.87	59.75
857	NYSE	SHG	Wed, Mar 7, 2007	58.35	59.19	58.01	58.65
856	NYSE	SHG	Tue, Mar 6, 2007	55.25	57.75	55.25	57.75
855	NYSE	SHG	Mon, Mar 5, 2007	54.50	54.85	53.50	53.50
854	NYSE	SHG	Fri, Mar 2, 2007	56.00	56.00	55.19	55.26
853	NYSE	SHG	Thu, Mar 1, 2007	55.50	55.75	53.50	55.15
852	NYSE	SHG	Wed, Feb 28, 2007	56.50	57.38	56.13	56.47
851	NYSE	SHG	Tue, Feb 27, 2007	59.40	59.40	55.13	55.13
850	NYSE	SHG	Mon, Feb 26, 2007	61.43	61.65	60.95	61.44
849	NYSE	SHG	Fri, Feb 23, 2007	61.80	61.80	60.34	60.72
848	NYSE	SHG	Thu, Feb 22, 2007	61.38	62.12	61.22	61.83
847	NYSE	SHG	Wed, Feb 21, 2007	59.15	59.70	58.88	59.70
846	NYSE	SHG	Tue, Feb 20, 2007	59.20	60.13	59.19	60.05
845	NYSE	SHG	Fri, Feb 16, 2007	60.25	61.25	60.14	61.01
844	NYSE	SHG	Thu, Feb 15, 2007	60.63	60.88	60.13	60.56
843	NYSE	SHG	Wed, Feb 14, 2007	58.34	60.00	58.34	59.88
842	NYSE	SHG	Tue, Feb 13, 2007	57.00	57.88	57.00	57.88
841	NYSE	SHG	Mon, Feb 12, 2007	56.63	56.64	55.54	56.25
840	NYSE	SHG	Fri, Feb 9, 2007	58.05	58.65	57.50	57.55
839	NYSE	SHG	Thu, Feb 8, 2007	58.40	59.06	58.03	58.79
838	NYSE	SHG	Wed, Feb 7, 2007	58.50	58.63	57.77	57.89
837	NYSE	SHG	Tue, Feb 6, 2007	58.48	58.48	58.00	58.45
836	NYSE	SHG	Mon, Feb 5, 2007	57.14	57.75	57.13	57.35
835	NYSE	SHG	Fri, Feb 2, 2007	57.01	57.48	56.02	56.81
834	NYSE	SHG	Thu, Feb 1, 2007	54.75	56.50	54.68	55.99
833	NYSE	SHG	Wed, Jan 31, 2007	52.50	52.65	51.75	52.01
832	NYSE	SHG	Tue, Jan 30, 2007	52.41	53.50	52.38	53.25
831	NYSE	SHG	Mon, Jan 29, 2007	52.00	52.00	51.18	51.18
830	NYSE	SHG	Fri, Jan 26, 2007	52.25	52.40	51.67	52.40
829	NYSE	SHG	Thu, Jan 25, 2007	52.45	52.50	51.09	51.09
828	NYSE	SHG	Wed, Jan 24, 2007	52.45	53.37	52.26	53.38
827	NYSE	SHG	Tue, Jan 23, 2007	51.74	52.45	51.61	52.43
826	NYSE	SHG	Mon, Jan 22, 2007	51.75	51.87	50.98	51.35
825	NYSE	SHG	Fri, Jan 19, 2007	52.50	53.00	51.75	52.83
824	NYSE	SHG	Thu, Jan 18, 2007	53.15	53.25	52.49	52.51
823	NYSE	SHG	Wed, Jan 17, 2007	52.75	52.75	52.16	52.55
822	NYSE	SHG	Tue, Jan 16, 2007	51.50	51.71	51.05	51.70
821	NYSE	SHG	Fri, Jan 12, 2007	51.25	52.07	51.05	52.07
820	NYSE	SHG	Thu, Jan 11, 2007	49.90	52.68	49.73	50.69
819	NYSE	SHG	Wed, Jan 10, 2007	49.00	49.85	48.95	49.05
818	NYSE	SHG	Tue, Jan 9, 2007	49.20	49.43	48.65	48.70
817	NYSE	SHG	Mon, Jan 8, 2007	48.75	49.42	48.33	49.20
816	NYSE	SHG	Fri, Jan 5, 2007	49.00	49.15	48.28	48.38
815	NYSE	SHG	Thu, Jan 4, 2007	49.88	52.00	49.14	50.20
814	NYSE	SHG	Wed, Jan 3, 2007	51.25	51.72	50.82	51.05
813	NYSE	SHG	Fri, Dec 29, 2006	51.43	51.90	51.43	51.67
812	NYSE	SHG	Thu, Dec 28, 2006	51.13	51.68	51.13	51.27
811	NYSE	SHG	Wed, Dec 27, 2006	52.25	52.28	51.38	52.25
810	NYSE	SHG	Tue, Dec 26, 2006	52.13	52.98	52.00	52.98
809	NYSE	SHG	Fri, Dec 22, 2006	51.75	52.17	51.35	51.95
808	NYSE	SHG	Thu, Dec 21, 2006	51.39	51.51	50.50	50.60
807	NYSE	SHG	Wed, Dec 20, 2006	52.25	52.56	52.25	52.43
806	NYSE	SHG	Tue, Dec 19, 2006	52.25	52.99	51.88	52.99
805	NYSE	SHG	Mon, Dec 18, 2006	52.75	53.15	52.20	52.38
804	NYSE	SHG	Fri, Dec 15, 2006	52.00	53.00	51.95	53.00
803	NYSE	SHG	Thu, Dec 14, 2006	50.98	51.78	50.96	51.78
802	NYSE	SHG	Wed, Dec 13, 2006	49.47	50.00	49.40	49.99
801	NYSE	SHG	Tue, Dec 12, 2006	48.75	48.90	48.25	48.35
800	NYSE	SHG	Mon, Dec 11, 2006	48.30	48.63	48.28	48.62
799	NYSE	SHG	Fri, Dec 8, 2006	47.95	48.21	47.68	47.90
798	NYSE	SHG	Thu, Dec 7, 2006	48.35	49.00	48.30	48.51
797	NYSE	SHG	Wed, Dec 6, 2006	49.23	49.35	48.63	48.63
796	NYSE	SHG	Tue, Dec 5, 2006	49.23	49.25	48.80	49.23
795	NYSE	SHG	Mon, Dec 4, 2006	49.09	49.70	48.78	49.70
794	NYSE	SHG	Fri, Dec 1, 2006	49.13	49.50	47.83	49.09
793	NYSE	SHG	Thu, Nov 30, 2006	48.70	49.13	48.70	49.13
792	NYSE	SHG	Wed, Nov 29, 2006	48.30	49.20	48.30	49.20
791	NYSE	SHG	Tue, Nov 28, 2006	47.75	47.95	47.51	47.80
790	NYSE	SHG	Mon, Nov 27, 2006	48.49	48.50	47.50	47.50
789	NYSE	SHG	Fri, Nov 24, 2006	48.25	48.63	48.13	48.33
788	NYSE	SHG	Wed, Nov 22, 2006	49.63	50.25	49.63	50.13
787	NYSE	SHG	Tue, Nov 21, 2006	48.76	49.48	48.76	49.48
786	NYSE	SHG	Mon, Nov 20, 2006	49.00	49.30	48.78	49.01
785	NYSE	SHG	Fri, Nov 17, 2006	48.93	49.27	48.63	48.63
784	NYSE	SHG	Thu, Nov 16, 2006	49.07	49.15	48.73	48.93
783	NYSE	SHG	Wed, Nov 15, 2006	49.68	49.75	49.00	49.20
782	NYSE	SHG	Tue, Nov 14, 2006	50.03	50.20	49.65	50.20
781	NYSE	SHG	Mon, Nov 13, 2006	49.88	50.25	49.88	50.20
780	NYSE	SHG	Fri, Nov 10, 2006	49.13	49.35	48.90	49.18
779	NYSE	SHG	Thu, Nov 9, 2006	48.63	49.09	48.40	48.60
778	NYSE	SHG	Wed, Nov 8, 2006	47.60	47.84	47.44	47.66
777	NYSE	SHG	Tue, Nov 7, 2006	47.35	47.74	47.01	47.74
776	NYSE	SHG	Mon, Nov 6, 2006	46.90	47.37	46.51	47.37
775	NYSE	SHG	Fri, Nov 3, 2006	46.60	47.43	46.41	46.90
774	NYSE	SHG	Thu, Nov 2, 2006	45.82	46.25	45.51	46.12
773	NYSE	SHG	Wed, Nov 1, 2006	46.03	46.32	45.05	45.13
772	NYSE	SHG	Tue, Oct 31, 2006	45.57	46.33	45.57	46.20
771	NYSE	SHG	Mon, Oct 30, 2006	45.50	45.74	45.23	45.54
770	NYSE	SHG	Fri, Oct 27, 2006	46.45	46.57	45.44	45.44
769	NYSE	SHG	Thu, Oct 26, 2006	45.88	46.43	45.86	46.41
768	NYSE	SHG	Wed, Oct 25, 2006	46.38	46.51	46.25	46.50
767	NYSE	SHG	Tue, Oct 24, 2006	45.70	45.75	45.60	45.75
766	NYSE	SHG	Mon, Oct 23, 2006	44.85	45.24	44.65	44.98
765	NYSE	SHG	Fri, Oct 20, 2006	44.85	45.01	44.60	44.76
764	NYSE	SHG	Thu, Oct 19, 2006	44.48	44.55	44.15	44.50
763	NYSE	SHG	Wed, Oct 18, 2006	44.55	44.56	44.00	44.50
762	NYSE	SHG	Tue, Oct 17, 2006	44.30	44.63	43.75	44.45
761	NYSE	SHG	Mon, Oct 16, 2006	44.55	44.60	44.31	44.56
760	NYSE	SHG	Fri, Oct 13, 2006	44.34	44.41	43.91	44.35
759	NYSE	SHG	Thu, Oct 12, 2006	43.16	44.55	43.16	44.49
758	NYSE	SHG	Wed, Oct 11, 2006	43.95	43.95	42.95	43.28
757	NYSE	SHG	Tue, Oct 10, 2006	43.70	44.05	43.70	44.00
756	NYSE	SHG	Mon, Oct 9, 2006	43.38	43.73	43.10	43.70
755	NYSE	SHG	Fri, Oct 6, 2006	45.50	45.50	45.00	45.29
754	NYSE	SHG	Thu, Oct 5, 2006	45.05	45.80	44.90	45.80
753	NYSE	SHG	Wed, Oct 4, 2006	44.38	45.11	44.25	45.01
752	NYSE	SHG	Tue, Oct 3, 2006	45.10	45.10	44.21	44.96
751	NYSE	SHG	Mon, Oct 2, 2006	44.78	44.90	44.58	44.78
750	NYSE	SHG	Fri, Sep 29, 2006	45.25	45.49	44.90	44.90
749	NYSE	SHG	Thu, Sep 28, 2006	45.38	45.65	45.29	45.50
748	NYSE	SHG	Wed, Sep 27, 2006	45.81	46.13	45.81	45.91
747	NYSE	SHG	Tue, Sep 26, 2006	45.63	46.30	45.47	46.25
746	NYSE	SHG	Mon, Sep 25, 2006	45.63	46.30	45.56	46.30
745	NYSE	SHG	Fri, Sep 22, 2006	45.23	45.24	44.93	45.23
744	NYSE	SHG	Thu, Sep 21, 2006	45.39	45.88	45.26	45.35
743	NYSE	SHG	Wed, Sep 20, 2006	45.52	46.25	45.43	46.25
742	NYSE	SHG	Tue, Sep 19, 2006	45.25	45.25	44.64	45.01
741	NYSE	SHG	Mon, Sep 18, 2006	44.38	44.89	44.38	44.63
740	NYSE	SHG	Fri, Sep 15, 2006	44.39	44.48	43.95	44.48
739	NYSE	SHG	Thu, Sep 14, 2006	44.13	44.51	44.10	44.42
738	NYSE	SHG	Wed, Sep 13, 2006	44.60	44.74	44.46	44.74
737	NYSE	SHG	Tue, Sep 12, 2006	43.75	45.24	43.74	45.24
736	NYSE	SHG	Mon, Sep 11, 2006	45.35	45.35	44.60	44.68
735	NYSE	SHG	Fri, Sep 8, 2006	45.47	45.47	45.01	45.35
734	NYSE	SHG	Thu, Sep 7, 2006	45.75	45.75	44.75	44.96
733	NYSE	SHG	Wed, Sep 6, 2006	46.10	46.20	45.45	45.46
732	NYSE	SHG	Tue, Sep 5, 2006	45.95	46.11	45.63	46.08
731	NYSE	SHG	Fri, Sep 1, 2006	45.00	45.73	44.80	45.73
730	NYSE	SHG	Thu, Aug 31, 2006	45.03	45.45	44.57	44.95
729	NYSE	SHG	Wed, Aug 30, 2006	44.95	45.50	44.95	45.50
728	NYSE	SHG	Tue, Aug 29, 2006	45.20	45.25	44.65	45.20
727	NYSE	SHG	Mon, Aug 28, 2006	45.40	45.80	45.31	45.51
726	NYSE	SHG	Fri, Aug 25, 2006	46.00	46.00	45.41	45.76
725	NYSE	SHG	Thu, Aug 24, 2006	45.66	45.85	45.31	45.31
724	NYSE	SHG	Wed, Aug 23, 2006	46.95	46.95	45.30	45.30
723	NYSE	SHG	Tue, Aug 22, 2006	46.28	46.65	46.28	46.50
722	NYSE	SHG	Mon, Aug 21, 2006	45.96	46.40	45.96	46.11
721	NYSE	SHG	Fri, Aug 18, 2006	45.88	46.04	45.00	45.96
720	NYSE	SHG	Thu, Aug 17, 2006	47.50	48.07	47.15	47.40
719	NYSE	SHG	Wed, Aug 16, 2006	49.08	49.08	48.34	48.92
718	NYSE	SHG	Tue, Aug 15, 2006	47.40	48.95	47.40	48.95
717	NYSE	SHG	Mon, Aug 14, 2006	47.50	47.85	46.87	46.90
716	NYSE	SHG	Fri, Aug 11, 2006	48.00	48.28	47.68	47.85
715	NYSE	SHG	Thu, Aug 10, 2006	48.50	48.75	47.84	48.70
714	NYSE	SHG	Wed, Aug 9, 2006	48.58	49.28	48.26	48.26
713	NYSE	SHG	Tue, Aug 8, 2006	47.50	47.83	47.15	47.15
712	NYSE	SHG	Mon, Aug 7, 2006	47.38	47.99	47.33	47.86
711	NYSE	SHG	Fri, Aug 4, 2006	47.75	48.48	47.43	47.68
710	NYSE	SHG	Thu, Aug 3, 2006	47.13	48.83	47.05	47.83
709	NYSE	SHG	Wed, Aug 2, 2006	48.23	49.05	48.22	48.49
708	NYSE	SHG	Tue, Aug 1, 2006	48.38	49.00	48.10	48.10
707	NYSE	SHG	Mon, Jul 31, 2006	49.50	49.78	48.75	49.21
706	NYSE	SHG	Fri, Jul 28, 2006	48.88	50.49	48.75	50.49
705	NYSE	SHG	Thu, Jul 27, 2006	49.00	49.00	48.04	48.07
704	NYSE	SHG	Wed, Jul 26, 2006	48.15	48.15	47.38	47.75
703	NYSE	SHG	Tue, Jul 25, 2006	48.00	48.26	47.80	48.15
702	NYSE	SHG	Mon, Jul 24, 2006	47.50	48.30	47.08	48.30
701	NYSE	SHG	Fri, Jul 21, 2006	47.00	47.45	46.16	46.19
700	NYSE	SHG	Thu, Jul 20, 2006	47.75	47.75	46.55	46.55
699	NYSE	SHG	Wed, Jul 19, 2006	45.26	47.90	45.26	47.90
698	NYSE	SHG	Tue, Jul 18, 2006	45.13	45.67	44.69	45.26
697	NYSE	SHG	Mon, Jul 17, 2006	46.00	46.13	45.04	45.56
696	NYSE	SHG	Fri, Jul 14, 2006	45.38	46.28	45.38	45.98
695	NYSE	SHG	Thu, Jul 13, 2006	47.16	47.16	44.88	45.35
694	NYSE	SHG	Wed, Jul 12, 2006	48.13	48.25	47.29	47.29
693	NYSE	SHG	Tue, Jul 11, 2006	48.10	48.10	46.90	48.00
692	NYSE	SHG	Mon, Jul 10, 2006	47.50	48.13	47.37	48.00
691	NYSE	SHG	Fri, Jul 7, 2006	46.13	46.86	45.76	45.88
690	NYSE	SHG	Thu, Jul 6, 2006	46.13	46.75	45.90	46.26
689	NYSE	SHG	Wed, Jul 5, 2006	48.25	48.28	47.13	47.35
688	NYSE	SHG	Mon, Jul 3, 2006	47.75	49.05	47.52	49.05
687	NYSE	SHG	Fri, Jun 30, 2006	47.40	47.85	47.17	47.25
686	NYSE	SHG	Thu, Jun 29, 2006	45.88	47.98	45.62	47.98
685	NYSE	SHG	Wed, Jun 28, 2006	45.13	46.00	44.67	46.00
684	NYSE	SHG	Tue, Jun 27, 2006	45.25	45.25	43.73	43.73
683	NYSE	SHG	Mon, Jun 26, 2006	44.55	45.19	44.24	45.19
682	NYSE	SHG	Fri, Jun 23, 2006	44.25	44.28	43.80	44.05
681	NYSE	SHG	Thu, Jun 22, 2006	44.50	44.63	43.79	43.95
680	NYSE	SHG	Wed, Jun 21, 2006	44.00	44.68	43.65	44.68
679	NYSE	SHG	Tue, Jun 20, 2006	42.93	44.10	42.93	44.10
678	NYSE	SHG	Mon, Jun 19, 2006	44.00	44.00	42.56	42.70
677	NYSE	SHG	Fri, Jun 16, 2006	44.33	44.50	43.49	44.50
676	NYSE	SHG	Thu, Jun 15, 2006	43.00	44.50	42.84	44.50
675	NYSE	SHG	Wed, Jun 14, 2006	42.25	43.50	41.58	43.50
674	NYSE	SHG	Tue, Jun 13, 2006	41.75	41.80	40.08	40.58
673	NYSE	SHG	Mon, Jun 12, 2006	43.25	43.45	41.90	41.90
672	NYSE	SHG	Fri, Jun 9, 2006	43.26	44.13	43.10	43.25
671	NYSE	SHG	Thu, Jun 8, 2006	43.65	43.65	41.79	43.30
670	NYSE	SHG	Wed, Jun 7, 2006	45.30	46.25	45.03	45.36
669	NYSE	SHG	Tue, Jun 6, 2006	45.00	45.48	44.63	45.30
668	NYSE	SHG	Mon, Jun 5, 2006	47.21	47.22	45.49	45.51
667	NYSE	SHG	Fri, Jun 2, 2006	47.33	47.74	46.99	47.25
666	NYSE	SHG	Thu, Jun 1, 2006	46.00	47.45	45.63	47.45
665	NYSE	SHG	Wed, May 31, 2006	44.60	45.43	44.29	45.34
664	NYSE	SHG	Tue, May 30, 2006	47.00	47.01	44.06	44.52
663	NYSE	SHG	Fri, May 26, 2006	47.17	47.26	46.88	47.20
662	NYSE	SHG	Thu, May 25, 2006	46.45	47.17	46.33	47.17
661	NYSE	SHG	Wed, May 24, 2006	47.63	47.87	47.03	47.47
660	NYSE	SHG	Tue, May 23, 2006	47.30	47.99	47.15	47.25
659	NYSE	SHG	Mon, May 22, 2006	47.25	47.38	46.28	46.66
658	NYSE	SHG	Fri, May 19, 2006	48.10	48.41	47.53	48.40
657	NYSE	SHG	Thu, May 18, 2006	48.50	48.75	48.00	48.23
656	NYSE	SHG	Wed, May 17, 2006	50.55	50.74	48.40	49.01
655	NYSE	SHG	Tue, May 16, 2006	50.00	50.59	50.00	50.55
654	NYSE	SHG	Mon, May 15, 2006	51.03	51.21	50.00	50.51
653	NYSE	SHG	Fri, May 12, 2006	51.71	51.98	51.03	51.60
652	NYSE	SHG	Thu, May 11, 2006	52.60	52.99	51.80	52.00
651	NYSE	SHG	Wed, May 10, 2006	52.53	52.90	51.75	52.38
650	NYSE	SHG	Tue, May 9, 2006	52.99	53.10	52.38	53.03
649	NYSE	SHG	Mon, May 8, 2006	52.25	53.30	52.25	53.04
648	NYSE	SHG	Fri, May 5, 2006	50.43	52.23	50.38	52.23
647	NYSE	SHG	Thu, May 4, 2006	49.73	50.43	49.53	50.43
646	NYSE	SHG	Wed, May 3, 2006	51.00	51.46	50.93	51.46
645	NYSE	SHG	Tue, May 2, 2006	50.75	52.49	50.75	52.38
644	NYSE	SHG	Mon, May 1, 2006	48.02	49.75	48.02	49.25
643	NYSE	SHG	Fri, Apr 28, 2006	49.25	49.38	48.25	48.42
642	NYSE	SHG	Thu, Apr 27, 2006	49.45	49.87	49.00	49.10
641	NYSE	SHG	Wed, Apr 26, 2006	49.33	49.50	48.76	49.45
640	NYSE	SHG	Tue, Apr 25, 2006	47.98	48.15	47.89	48.11
639	NYSE	SHG	Mon, Apr 24, 2006	48.10	48.10	47.69	47.85
638	NYSE	SHG	Fri, Apr 21, 2006	48.66	48.93	48.25	48.30
637	NYSE	SHG	Thu, Apr 20, 2006	48.25	48.50	47.90	48.16
636	NYSE	SHG	Wed, Apr 19, 2006	49.13	49.25	48.31	49.13
635	NYSE	SHG	Tue, Apr 18, 2006	48.85	49.51	48.26	49.51
634	NYSE	SHG	Mon, Apr 17, 2006	48.20	48.73	47.68	48.43
633	NYSE	SHG	Thu, Apr 13, 2006	48.25	48.75	48.05	48.32
632	NYSE	SHG	Wed, Apr 12, 2006	45.75	46.48	45.58	46.47
631	NYSE	SHG	Tue, Apr 11, 2006	45.38	46.50	45.38	46.20
630	NYSE	SHG	Mon, Apr 10, 2006	48.38	48.64	47.93	47.94
629	NYSE	SHG	Fri, Apr 7, 2006	48.88	49.17	48.15	48.38
628	NYSE	SHG	Thu, Apr 6, 2006	48.01	48.01	46.70	47.63
627	NYSE	SHG	Wed, Apr 5, 2006	47.14	47.69	47.03	47.51
626	NYSE	SHG	Tue, Apr 4, 2006	45.58	45.88	45.43	45.79
625	NYSE	SHG	Mon, Apr 3, 2006	44.76	45.61	44.76	45.58
624	NYSE	SHG	Fri, Mar 31, 2006	44.13	44.25	43.92	44.05
623	NYSE	SHG	Thu, Mar 30, 2006	43.05	43.10	42.87	43.05
622	NYSE	SHG	Wed, Mar 29, 2006	42.13	42.98	42.13	42.83
621	NYSE	SHG	Tue, Mar 28, 2006	42.75	42.75	42.05	42.06
620	NYSE	SHG	Mon, Mar 27, 2006	42.10	42.20	41.93	42.08
619	NYSE	SHG	Fri, Mar 24, 2006	42.13	42.13	41.75	41.90
618	NYSE	SHG	Thu, Mar 23, 2006	40.96	41.70	40.96	41.19
617	NYSE	SHG	Wed, Mar 22, 2006	40.95	40.95	40.51	40.68
616	NYSE	SHG	Tue, Mar 21, 2006	41.25	41.34	40.84	40.95
615	NYSE	SHG	Mon, Mar 20, 2006	41.13	41.35	41.04	41.25
614	NYSE	SHG	Fri, Mar 17, 2006	40.65	40.92	40.30	40.92
613	NYSE	SHG	Thu, Mar 16, 2006	39.80	40.03	39.37	39.50
612	NYSE	SHG	Wed, Mar 15, 2006	39.98	40.00	39.65	39.80
611	NYSE	SHG	Tue, Mar 14, 2006	39.00	39.64	38.95	39.45
610	NYSE	SHG	Mon, Mar 13, 2006	38.58	38.70	38.12	38.21
609	NYSE	SHG	Fri, Mar 10, 2006	37.98	38.26	37.79	38.08
608	NYSE	SHG	Thu, Mar 9, 2006	37.38	38.07	37.25	37.93
607	NYSE	SHG	Wed, Mar 8, 2006	36.88	37.20	36.75	37.20
606	NYSE	SHG	Tue, Mar 7, 2006	37.48	37.58	36.51	37.03
605	NYSE	SHG	Mon, Mar 6, 2006	38.38	38.63	37.65	37.65
604	NYSE	SHG	Fri, Mar 3, 2006	38.15	39.12	37.96	38.84
603	NYSE	SHG	Thu, Mar 2, 2006	38.61	38.88	37.80	38.60
602	NYSE	SHG	Wed, Mar 1, 2006	38.65	39.38	38.65	39.11
601	NYSE	SHG	Tue, Feb 28, 2006	40.15	40.25	39.33	39.33
600	NYSE	SHG	Mon, Feb 27, 2006	40.18	40.49	40.18	40.40
599	NYSE	SHG	Fri, Feb 24, 2006	40.18	40.49	40.18	40.40
598	NYSE	SHG	Thu, Feb 23, 2006	40.28	40.73	40.28	40.39
597	NYSE	SHG	Wed, Feb 22, 2006	40.45	40.84	40.45	40.75
596	NYSE	SHG	Tue, Feb 21, 2006	40.05	40.88	40.03	40.75
595	NYSE	SHG	Fri, Feb 17, 2006	41.73	42.23	41.53	41.90
594	NYSE	SHG	Thu, Feb 16, 2006	40.73	41.50	40.73	41.23
593	NYSE	SHG	Wed, Feb 15, 2006	40.35	41.00	40.20	40.63
592	NYSE	SHG	Tue, Feb 14, 2006	41.05	41.68	40.82	41.45
591	NYSE	SHG	Mon, Feb 13, 2006	40.25	40.43	39.80	39.95
590	NYSE	SHG	Fri, Feb 10, 2006	41.50	41.50	40.55	40.99
589	NYSE	SHG	Thu, Feb 9, 2006	40.79	41.50	40.78	40.98
588	NYSE	SHG	Wed, Feb 8, 2006	39.78	40.29	39.51	40.16
587	NYSE	SHG	Tue, Feb 7, 2006	39.83	40.50	39.83	40.17
586	NYSE	SHG	Mon, Feb 6, 2006	41.38	42.00	41.13	41.50
585	NYSE	SHG	Fri, Feb 3, 2006	41.88	41.88	40.86	41.51
584	NYSE	SHG	Thu, Feb 2, 2006	42.88	43.00	41.83	42.15
583	NYSE	SHG	Wed, Feb 1, 2006	42.78	43.47	42.75	43.39
582	NYSE	SHG	Tue, Jan 31, 2006	42.70	42.74	42.25	42.60
581	NYSE	SHG	Mon, Jan 30, 2006	42.33	42.52	41.88	42.03
580	NYSE	SHG	Fri, Jan 27, 2006	42.05	42.60	41.97	42.34
579	NYSE	SHG	Thu, Jan 26, 2006	41.13	41.80	41.00	41.78
578	NYSE	SHG	Wed, Jan 25, 2006	40.60	41.22	40.60	40.86
577	NYSE	SHG	Tue, Jan 24, 2006	40.25	40.65	40.17	40.45
576	NYSE	SHG	Mon, Jan 23, 2006	38.51	39.28	38.51	39.13
575	NYSE	SHG	Fri, Jan 20, 2006	39.45	39.88	38.50	38.50
574	NYSE	SHG	Thu, Jan 19, 2006	39.98	40.68	39.88	40.45
573	NYSE	SHG	Wed, Jan 18, 2006	38.50	39.50	38.25	39.38
572	NYSE	SHG	Tue, Jan 17, 2006	40.74	40.74	39.51	39.73
571	NYSE	SHG	Fri, Jan 13, 2006	41.20	41.20	40.75	41.08
570	NYSE	SHG	Thu, Jan 12, 2006	41.18	41.25	40.50	40.50
569	NYSE	SHG	Wed, Jan 11, 2006	40.75	41.35	40.75	41.29
568	NYSE	SHG	Tue, Jan 10, 2006	40.63	40.78	40.38	40.60
567	NYSE	SHG	Mon, Jan 9, 2006	42.00	42.40	41.88	42.16
566	NYSE	SHG	Fri, Jan 6, 2006	42.49	43.48	42.49	43.20
565	NYSE	SHG	Thu, Jan 5, 2006	42.00	43.13	41.88	42.49
564	NYSE	SHG	Wed, Jan 4, 2006	41.80	42.13	41.80	41.97
563	NYSE	SHG	Tue, Jan 3, 2006	41.24	42.47	41.24	42.21
562	NYSE	SHG	Fri, Dec 30, 2005	40.75	40.90	40.50	40.75
561	NYSE	SHG	Thu, Dec 29, 2005	40.98	41.00	40.68	40.88
560	NYSE	SHG	Wed, Dec 28, 2005	41.15	41.49	40.90	41.25
559	NYSE	SHG	Tue, Dec 27, 2005	41.75	42.00	41.50	41.66
558	NYSE	SHG	Fri, Dec 23, 2005	41.13	41.62	40.90	41.62
557	NYSE	SHG	Thu, Dec 22, 2005	40.44	41.00	40.30	40.51
556	NYSE	SHG	Wed, Dec 21, 2005	41.25	41.33	41.00	41.09
555	NYSE	SHG	Tue, Dec 20, 2005	41.25	41.65	41.14	41.48
554	NYSE	SHG	Mon, Dec 19, 2005	42.35	42.64	42.35	42.36
553	NYSE	SHG	Fri, Dec 16, 2005	41.60	42.08	41.51	42.00
552	NYSE	SHG	Thu, Dec 15, 2005	41.92	42.21	41.75	42.03
551	NYSE	SHG	Wed, Dec 14, 2005	41.08	41.49	41.06	41.42
550	NYSE	SHG	Tue, Dec 13, 2005	40.88	40.88	40.63	40.65
549	NYSE	SHG	Mon, Dec 12, 2005	40.50	40.86	40.50	40.75
548	NYSE	SHG	Fri, Dec 9, 2005	38.94	39.38	38.90	39.33
547	NYSE	SHG	Thu, Dec 8, 2005	38.91	39.00	38.45	38.58
546	NYSE	SHG	Wed, Dec 7, 2005	38.98	39.00	38.68	38.80
545	NYSE	SHG	Tue, Dec 6, 2005	37.78	38.43	37.78	38.13
544	NYSE	SHG	Mon, Dec 5, 2005	37.99	37.99	37.77	37.78
543	NYSE	SHG	Fri, Dec 2, 2005	38.00	38.08	37.78	37.90
542	NYSE	SHG	Thu, Dec 1, 2005	38.50	38.93	38.39	38.44
541	NYSE	SHG	Wed, Nov 30, 2005	38.74	39.07	38.63	39.05
540	NYSE	SHG	Tue, Nov 29, 2005	37.65	38.99	37.65	38.23
539	NYSE	SHG	Mon, Nov 28, 2005	39.44	39.44	38.84	38.94
538	NYSE	SHG	Fri, Nov 25, 2005	38.90	39.44	38.76	39.44
537	NYSE	SHG	Wed, Nov 23, 2005	38.38	38.72	37.95	38.71
536	NYSE	SHG	Tue, Nov 22, 2005	36.24	36.45	35.70	36.45
535	NYSE	SHG	Mon, Nov 21, 2005	37.16	38.00	37.16	37.76
534	NYSE	SHG	Fri, Nov 18, 2005	37.50	37.50	36.76	37.13
533	NYSE	SHG	Thu, Nov 17, 2005	37.24	37.50	37.24	37.50
532	NYSE	SHG	Wed, Nov 16, 2005	36.90	37.17	36.77	37.16
531	NYSE	SHG	Tue, Nov 15, 2005	36.50	36.70	36.50	36.50
530	NYSE	SHG	Mon, Nov 14, 2005	36.02	36.38	36.02	36.20
529	NYSE	SHG	Fri, Nov 11, 2005	35.85	35.88	35.52	35.83
528	NYSE	SHG	Thu, Nov 10, 2005	35.20	35.37	34.88	35.16
527	NYSE	SHG	Wed, Nov 9, 2005	35.05	35.33	35.05	35.15
526	NYSE	SHG	Tue, Nov 8, 2005	35.13	35.13	34.79	35.05
525	NYSE	SHG	Mon, Nov 7, 2005	34.95	35.19	34.58	35.13
524	NYSE	SHG	Fri, Nov 4, 2005	35.25	35.33	34.91	34.91
523	NYSE	SHG	Thu, Nov 3, 2005	35.49	35.70	35.33	35.38
522	NYSE	SHG	Wed, Nov 2, 2005	35.44	35.88	35.41	35.75
521	NYSE	SHG	Tue, Nov 1, 2005	35.03	35.03	34.78	34.88
520	NYSE	SHG	Mon, Oct 31, 2005	33.40	33.75	32.65	33.75
519	NYSE	SHG	Fri, Oct 28, 2005	32.40	32.96	32.40	32.93
518	NYSE	SHG	Thu, Oct 27, 2005	33.25	33.25	32.88	33.00
517	NYSE	SHG	Wed, Oct 26, 2005	33.49	33.50	33.49	33.50
516	NYSE	SHG	Tue, Oct 25, 2005	33.00	33.00	32.80	32.80
515	NYSE	SHG	Mon, Oct 24, 2005	32.49	33.25	32.49	33.25
514	NYSE	SHG	Fri, Oct 21, 2005	33.38	33.49	33.02	33.48
513	NYSE	SHG	Thu, Oct 20, 2005	32.59	32.82	32.44	32.45
512	NYSE	SHG	Wed, Oct 19, 2005	32.68	32.68	32.00	32.26
511	NYSE	SHG	Tue, Oct 18, 2005	33.00	33.01	32.60	32.80
510	NYSE	SHG	Mon, Oct 17, 2005	32.60	32.88	32.41	32.88
509	NYSE	SHG	Fri, Oct 14, 2005	34.00	34.00	33.00	33.40
508	NYSE	SHG	Thu, Oct 13, 2005	33.73	33.73	33.08	33.23
507	NYSE	SHG	Wed, Oct 12, 2005	35.13	35.28	34.66	34.78
506	NYSE	SHG	Tue, Oct 11, 2005	36.10	36.10	35.95	36.09
505	NYSE	SHG	Mon, Oct 10, 2005	35.25	35.30	35.10	35.13
504	NYSE	SHG	Fri, Oct 7, 2005	34.00	34.50	34.00	34.50
503	NYSE	SHG	Thu, Oct 6, 2005	34.63	34.90	33.80	33.90
502	NYSE	SHG	Wed, Oct 5, 2005	35.63	35.63	34.78	35.08
501	NYSE	SHG	Tue, Oct 4, 2005	35.50	35.84	35.50	35.63
500	NYSE	SHG	Mon, Oct 3, 2005	34.78	35.08	34.70	35.08
499	NYSE	SHG	Fri, Sep 30, 2005	34.99	34.99	34.68	34.68
498	NYSE	SHG	Thu, Sep 29, 2005	35.76	36.13	35.60	36.10
497	NYSE	SHG	Wed, Sep 28, 2005	35.25	35.73	35.23	35.48
496	NYSE	SHG	Tue, Sep 27, 2005	34.14	34.14	33.76	33.76
495	NYSE	SHG	Mon, Sep 26, 2005	33.75	34.25	33.75	34.25
494	NYSE	SHG	Fri, Sep 23, 2005	33.95	33.95	33.50	33.53
493	NYSE	SHG	Thu, Sep 22, 2005	35.50	35.50	35.00	35.12
492	NYSE	SHG	Wed, Sep 21, 2005	35.17	35.44	34.96	35.23
491	NYSE	SHG	Tue, Sep 20, 2005	35.28	35.49	34.98	34.98
490	NYSE	SHG	Mon, Sep 19, 2005	34.03	34.58	34.03	34.38
489	NYSE	SHG	Fri, Sep 16, 2005	34.25	34.28	33.99	34.10
488	NYSE	SHG	Thu, Sep 15, 2005	34.70	35.00	34.55	34.75
487	NYSE	SHG	Wed, Sep 14, 2005	34.37	34.88	34.37	34.45
486	NYSE	SHG	Tue, Sep 13, 2005	33.45	33.75	33.43	33.46
485	NYSE	SHG	Mon, Sep 12, 2005	33.46	33.75	33.43	33.61
484	NYSE	SHG	Fri, Sep 9, 2005	33.00	33.25	33.00	33.09
483	NYSE	SHG	Thu, Sep 8, 2005	32.50	32.50	31.81	31.81
482	NYSE	SHG	Wed, Sep 7, 2005	32.00	32.75	32.00	32.50
481	NYSE	SHG	Tue, Sep 6, 2005	31.75	31.95	31.48	31.75
480	NYSE	SHG	Fri, Sep 2, 2005	31.28	31.61	31.20	31.35
479	NYSE	SHG	Thu, Sep 1, 2005	30.70	31.25	30.70	30.95
478	NYSE	SHG	Wed, Aug 31, 2005	29.19	30.13	29.11	30.13
477	NYSE	SHG	Tue, Aug 30, 2005	29.75	29.75	29.25	29.25
476	NYSE	SHG	Mon, Aug 29, 2005	28.91	29.75	28.88	29.75
475	NYSE	SHG	Fri, Aug 26, 2005	29.58	29.71	29.50	29.54
474	NYSE	SHG	Thu, Aug 25, 2005	30.48	30.73	30.47	30.47
473	NYSE	SHG	Wed, Aug 24, 2005	31.00	31.00	30.17	30.36
472	NYSE	SHG	Tue, Aug 23, 2005	31.43	31.50	31.40	31.50
471	NYSE	SHG	Mon, Aug 22, 2005	31.13	31.50	30.90	31.50
470	NYSE	SHG	Fri, Aug 19, 2005	30.30	30.44	30.11	30.40
469	NYSE	SHG	Thu, Aug 18, 2005	31.00	31.00	30.30	30.33
468	NYSE	SHG	Wed, Aug 17, 2005	31.35	31.73	31.35	31.73
467	NYSE	SHG	Tue, Aug 16, 2005	31.50	31.70	31.50	31.55
466	NYSE	SHG	Mon, Aug 15, 2005	31.50	31.50	31.48	31.48
465	NYSE	SHG	Fri, Aug 12, 2005	31.95	31.95	31.50	31.50
464	NYSE	SHG	Thu, Aug 11, 2005	31.25	31.95	31.25	31.65
463	NYSE	SHG	Wed, Aug 10, 2005	31.05	31.34	31.05	31.25
462	NYSE	SHG	Tue, Aug 9, 2005	30.75	31.00	30.69	31.00
461	NYSE	SHG	Mon, Aug 8, 2005	29.90	30.50	29.90	30.43
460	NYSE	SHG	Fri, Aug 5, 2005	30.09	30.11	29.68	29.81
459	NYSE	SHG	Thu, Aug 4, 2005	30.78	30.78	30.53	30.53
458	NYSE	SHG	Wed, Aug 3, 2005	31.03	31.50	31.03	31.50
457	NYSE	SHG	Tue, Aug 2, 2005	31.51	32.15	31.51	31.99
456	NYSE	SHG	Mon, Aug 1, 2005	31.00	32.08	31.00	31.99
455	NYSE	SHG	Fri, Jul 29, 2005	30.38	30.38	30.01	30.01
454	NYSE	SHG	Thu, Jul 28, 2005	30.00	30.15	29.78	30.00
453	NYSE	SHG	Wed, Jul 27, 2005	30.02	30.45	29.90	30.45
452	NYSE	SHG	Tue, Jul 26, 2005	29.65	29.75	29.65	29.65
451	NYSE	SHG	Mon, Jul 25, 2005	29.30	29.78	29.30	29.76
450	NYSE	SHG	Fri, Jul 22, 2005	29.25	29.25	28.89	28.95
449	NYSE	SHG	Thu, Jul 21, 2005	28.60	29.28	28.60	29.28
448	NYSE	SHG	Wed, Jul 20, 2005	28.45	28.62	28.45	28.58
447	NYSE	SHG	Tue, Jul 19, 2005	28.06	28.25	27.98	28.00
446	NYSE	SHG	Mon, Jul 18, 2005	28.00	28.00	27.91	27.99
445	NYSE	SHG	Fri, Jul 15, 2005	28.13	28.13	27.76	27.90
444	NYSE	SHG	Thu, Jul 14, 2005	28.22	28.30	27.93	28.13
443	NYSE	SHG	Wed, Jul 13, 2005	27.75	27.83	27.60	27.65
442	NYSE	SHG	Tue, Jul 12, 2005	27.31	27.67	27.30	27.62
441	NYSE	SHG	Mon, Jul 11, 2005	26.96	27.25	26.88	27.25
440	NYSE	SHG	Fri, Jul 8, 2005	26.26	26.68	26.26	26.68
439	NYSE	SHG	Thu, Jul 7, 2005	26.13	26.38	26.13	26.38
438	NYSE	SHG	Wed, Jul 6, 2005	26.10	26.35	26.03	26.15
437	NYSE	SHG	Tue, Jul 5, 2005	26.13	26.48	26.13	26.18
436	NYSE	SHG	Fri, Jul 1, 2005	26.72	27.00	26.71	26.71
435	NYSE	SHG	Thu, Jun 30, 2005	26.45	26.48	26.22	26.22
434	NYSE	SHG	Wed, Jun 29, 2005	26.10	26.50	26.05	26.43
433	NYSE	SHG	Tue, Jun 28, 2005	26.63	26.63	26.06	26.23
432	NYSE	SHG	Mon, Jun 27, 2005	26.82	26.82	26.63	26.75
431	NYSE	SHG	Fri, Jun 24, 2005	26.84	26.84	26.45	26.66
430	NYSE	SHG	Thu, Jun 23, 2005	26.85	27.13	26.75	27.07
429	NYSE	SHG	Wed, Jun 22, 2005	26.70	26.82	26.63	26.75
428	NYSE	SHG	Tue, Jun 21, 2005	26.47	26.75	26.30	26.58
427	NYSE	SHG	Mon, Jun 20, 2005	26.58	26.98	26.58	26.95
426	NYSE	SHG	Fri, Jun 17, 2005	26.78	27.15	26.78	27.04
425	NYSE	SHG	Thu, Jun 16, 2005	26.75	26.75	26.31	26.73
424	NYSE	SHG	Wed, Jun 15, 2005	27.09	27.10	27.07	27.07
423	NYSE	SHG	Tue, Jun 14, 2005	26.91	26.91	26.89	26.89
422	NYSE	SHG	Mon, Jun 13, 2005	26.80	26.98	26.80	26.91
421	NYSE	SHG	Fri, Jun 10, 2005	26.43	26.74	26.43	26.74
420	NYSE	SHG	Thu, Jun 9, 2005	26.20	26.50	26.15	26.43
419	NYSE	SHG	Wed, Jun 8, 2005	25.99	26.20	25.98	26.20
418	NYSE	SHG	Tue, Jun 7, 2005	25.55	25.98	25.53	25.98
417	NYSE	SHG	Mon, Jun 6, 2005	26.18	26.23	25.88	25.88
416	NYSE	SHG	Fri, Jun 3, 2005	25.97	26.13	25.88	26.00
415	NYSE	SHG	Thu, Jun 2, 2005	25.98	25.98	25.64	25.78
414	NYSE	SHG	Wed, Jun 1, 2005	25.10	26.51	25.00	25.98
413	NYSE	SHG	Tue, May 31, 2005	25.85	25.85	25.75	25.85
412	NYSE	SHG	Fri, May 27, 2005	25.68	25.87	25.66	25.85
411	NYSE	SHG	Thu, May 26, 2005	25.35	25.50	25.35	25.50
410	NYSE	SHG	Wed, May 25, 2005	25.63	25.63	25.20	25.25
409	NYSE	SHG	Tue, May 24, 2005	25.37	25.75	25.37	25.40
408	NYSE	SHG	Mon, May 23, 2005	25.13	25.49	24.88	25.49
407	NYSE	SHG	Fri, May 20, 2005	24.93	24.96	24.75	24.88
406	NYSE	SHG	Thu, May 19, 2005	25.23	25.42	25.10	25.34
405	NYSE	SHG	Wed, May 18, 2005	24.73	25.19	24.73	25.13
404	NYSE	SHG	Tue, May 17, 2005	24.75	25.00	24.63	25.00
403	NYSE	SHG	Mon, May 16, 2005	24.27	24.73	24.27	24.61
402	NYSE	SHG	Fri, May 13, 2005	24.05	24.26	24.05	24.26
401	NYSE	SHG	Thu, May 12, 2005	24.06	24.45	24.06	24.33
400	NYSE	SHG	Wed, May 11, 2005	24.00	24.70	24.00	24.70
399	NYSE	SHG	Tue, May 10, 2005	24.63	24.77	24.46	24.46
398	NYSE	SHG	Mon, May 9, 2005	25.25	25.25	24.26	24.99
397	NYSE	SHG	Fri, May 6, 2005	26.00	26.21	25.88	26.00
396	NYSE	SHG	Thu, May 5, 2005	26.13	26.54	25.96	26.50
395	NYSE	SHG	Wed, May 4, 2005	25.89	26.20	25.66	26.13
394	NYSE	SHG	Tue, May 3, 2005	25.50	25.63	25.27	25.39
393	NYSE	SHG	Mon, May 2, 2005	25.88	26.00	25.78	25.83
392	NYSE	SHG	Fri, Apr 29, 2005	26.08	26.30	25.85	26.30
391	NYSE	SHG	Thu, Apr 28, 2005	26.37	26.37	25.88	25.95
390	NYSE	SHG	Wed, Apr 27, 2005	26.70	26.71	26.30	26.30
389	NYSE	SHG	Tue, Apr 26, 2005	27.13	27.13	26.93	26.98
388	NYSE	SHG	Mon, Apr 25, 2005	26.45	27.18	26.43	27.18
387	NYSE	SHG	Fri, Apr 22, 2005	26.35	26.35	25.95	26.01
386	NYSE	SHG	Thu, Apr 21, 2005	26.30	26.38	26.22	26.38
385	NYSE	SHG	Wed, Apr 20, 2005	25.81	26.22	25.81	26.22
384	NYSE	SHG	Tue, Apr 19, 2005	25.97	25.97	25.65	25.90
383	NYSE	SHG	Mon, Apr 18, 2005	25.41	25.57	25.12	25.57
382	NYSE	SHG	Fri, Apr 15, 2005	25.49	25.50	25.38	25.45
381	NYSE	SHG	Thu, Apr 14, 2005	26.20	26.20	24.82	25.25
380	NYSE	SHG	Wed, Apr 13, 2005	26.13	26.27	26.13	26.20
379	NYSE	SHG	Tue, Apr 12, 2005	26.85	26.85	26.15	26.26
378	NYSE	SHG	Mon, Apr 11, 2005	27.01	27.01	26.71	26.80
377	NYSE	SHG	Fri, Apr 8, 2005	27.48	27.48	27.01	27.01
376	NYSE	SHG	Thu, Apr 7, 2005	27.00	27.67	27.00	27.50
375	NYSE	SHG	Wed, Apr 6, 2005	27.94	27.94	27.13	27.13
374	NYSE	SHG	Tue, Apr 5, 2005	27.90	27.91	27.70	27.82
373	NYSE	SHG	Mon, Apr 4, 2005	27.45	27.83	27.31	27.83
372	NYSE	SHG	Fri, Apr 1, 2005	27.10	27.35	27.05	27.30
371	NYSE	SHG	Thu, Mar 31, 2005	26.60	26.86	26.60	26.86
370	NYSE	SHG	Wed, Mar 30, 2005	25.95	26.43	25.95	26.43
369	NYSE	SHG	Tue, Mar 29, 2005	26.29	26.29	25.56	25.63
368	NYSE	SHG	Mon, Mar 28, 2005	26.79	26.89	26.78	26.79
367	NYSE	SHG	Thu, Mar 24, 2005	27.00	27.03	26.75	26.80
366	NYSE	SHG	Wed, Mar 23, 2005	27.68	27.68	27.51	27.55
365	NYSE	SHG	Tue, Mar 22, 2005	28.00	28.11	27.75	27.78
364	NYSE	SHG	Mon, Mar 21, 2005	28.05	28.13	28.00	28.10
363	NYSE	SHG	Fri, Mar 18, 2005	28.16	28.25	27.74	28.10
362	NYSE	SHG	Thu, Mar 17, 2005	28.00	28.15	27.85	28.03
361	NYSE	SHG	Wed, Mar 16, 2005	28.76	28.80	28.60	28.70
360	NYSE	SHG	Tue, Mar 15, 2005	29.38	29.38	28.25	28.30
359	NYSE	SHG	Mon, Mar 14, 2005	29.50	29.52	29.40	29.40
358	NYSE	SHG	Fri, Mar 11, 2005	29.50	29.55	29.37	29.50
357	NYSE	SHG	Thu, Mar 10, 2005	29.37	29.37	28.89	29.00
356	NYSE	SHG	Wed, Mar 9, 2005	28.65	29.44	28.65	29.36
355	NYSE	SHG	Tue, Mar 8, 2005	28.85	28.85	28.63	28.70
354	NYSE	SHG	Mon, Mar 7, 2005	29.25	29.25	28.78	28.78
353	NYSE	SHG	Fri, Mar 4, 2005	29.55	30.09	29.55	29.85
352	NYSE	SHG	Thu, Mar 3, 2005	29.50	29.50	29.25	29.42
351	NYSE	SHG	Wed, Mar 2, 2005	30.23	30.23	29.84	29.91
350	NYSE	SHG	Tue, Mar 1, 2005	30.55	30.65	30.22	30.22
349	NYSE	SHG	Mon, Feb 28, 2005	29.50	30.40	29.50	30.20
348	NYSE	SHG	Fri, Feb 25, 2005	28.00	28.69	28.00	28.60
347	NYSE	SHG	Thu, Feb 24, 2005	27.50	27.75	27.44	27.60
346	NYSE	SHG	Wed, Feb 23, 2005	27.35	27.35	26.85	26.90
345	NYSE	SHG	Tue, Feb 22, 2005	27.88	28.00	27.26	27.35
344	NYSE	SHG	Fri, Feb 18, 2005	27.55	27.55	27.38	27.38
343	NYSE	SHG	Thu, Feb 17, 2005	26.88	27.32	26.88	27.29
342	NYSE	SHG	Wed, Feb 16, 2005	27.23	27.23	26.55	26.77
341	NYSE	SHG	Tue, Feb 15, 2005	27.61	27.70	27.60	27.60
340	NYSE	SHG	Mon, Feb 14, 2005	27.60	27.65	27.60	27.61
339	NYSE	SHG	Fri, Feb 11, 2005	27.35	27.95	27.35	27.55
338	NYSE	SHG	Thu, Feb 10, 2005	27.21	27.21	27.13	27.13
337	NYSE	SHG	Wed, Feb 9, 2005	27.50	27.51	27.35	27.43
336	NYSE	SHG	Tue, Feb 8, 2005	27.08	27.27	26.99	27.25
335	NYSE	SHG	Mon, Feb 7, 2005	26.89	27.19	26.89	27.08
334	NYSE	SHG	Fri, Feb 4, 2005	26.48	26.63	26.28	26.50
333	NYSE	SHG	Thu, Feb 3, 2005	25.93	26.60	25.93	26.05
332	NYSE	SHG	Wed, Feb 2, 2005	25.26	26.00	25.26	25.88
331	NYSE	SHG	Tue, Feb 1, 2005	25.38	25.38	25.13	25.25
330	NYSE	SHG	Mon, Jan 31, 2005	25.18	25.65	25.18	25.65
329	NYSE	SHG	Fri, Jan 28, 2005	24.50	24.92	24.40	24.92
328	NYSE	SHG	Thu, Jan 27, 2005	24.93	25.00	24.80	25.00
327	NYSE	SHG	Wed, Jan 26, 2005	24.50	24.98	24.50	24.84
326	NYSE	SHG	Tue, Jan 25, 2005	24.13	24.35	24.00	24.25
325	NYSE	SHG	Mon, Jan 24, 2005	23.50	24.00	23.50	23.88
324	NYSE	SHG	Fri, Jan 21, 2005	24.45	24.86	24.45	24.77
323	NYSE	SHG	Thu, Jan 20, 2005	24.65	25.10	24.46	25.10
322	NYSE	SHG	Wed, Jan 19, 2005	25.41	25.74	25.15	25.15
321	NYSE	SHG	Tue, Jan 18, 2005	25.65	25.90	25.13	25.43
320	NYSE	SHG	Fri, Jan 14, 2005	24.85	25.65	24.85	25.65
319	NYSE	SHG	Thu, Jan 13, 2005	23.48	23.93	23.48	23.93
318	NYSE	SHG	Wed, Jan 12, 2005	23.13	23.50	23.13	23.33
317	NYSE	SHG	Tue, Jan 11, 2005	22.77	23.28	22.77	23.00
316	NYSE	SHG	Mon, Jan 10, 2005	22.40	22.40	22.20	22.28
315	NYSE	SHG	Fri, Jan 7, 2005	22.20	22.25	22.00	22.00
314	NYSE	SHG	Thu, Jan 6, 2005	22.75	22.75	22.10	22.38
313	NYSE	SHG	Wed, Jan 5, 2005	22.73	23.23	22.67	23.20
312	NYSE	SHG	Tue, Jan 4, 2005	22.75	22.93	22.62	22.73
311	NYSE	SHG	Mon, Jan 3, 2005	22.70	22.97	22.69	22.69
310	NYSE	SHG	Fri, Dec 31, 2004	22.75	22.98	22.65	22.83
309	NYSE	SHG	Thu, Dec 30, 2004	22.26	22.65	22.26	22.65
308	NYSE	SHG	Wed, Dec 29, 2004	22.18	22.26	22.18	22.26
307	NYSE	SHG	Tue, Dec 28, 2004	22.06	22.68	22.06	22.68
306	NYSE	SHG	Mon, Dec 27, 2004	21.85	22.30	21.60	21.61
305	NYSE	SHG	Thu, Dec 23, 2004	21.38	21.80	21.38	21.42
304	NYSE	SHG	Wed, Dec 22, 2004	21.24	21.38	21.15	21.38
303	NYSE	SHG	Tue, Dec 21, 2004	20.63	20.85	20.60	20.80
302	NYSE	SHG	Mon, Dec 20, 2004	20.50	20.50	20.27	20.27
301	NYSE	SHG	Fri, Dec 17, 2004	20.38	20.50	20.33	20.50
300	NYSE	SHG	Thu, Dec 16, 2004	20.03	20.33	20.00	20.25
299	NYSE	SHG	Wed, Dec 15, 2004	20.00	20.13	19.88	19.89
298	NYSE	SHG	Tue, Dec 14, 2004	19.61	19.65	19.61	19.65
297	NYSE	SHG	Mon, Dec 13, 2004	19.43	19.85	19.43	19.61
296	NYSE	SHG	Fri, Dec 10, 2004	19.45	19.48	19.26	19.38
295	NYSE	SHG	Thu, Dec 9, 2004	20.20	20.32	20.13	20.30
294	NYSE	SHG	Wed, Dec 8, 2004	20.55	20.63	20.49	20.50
293	NYSE	SHG	Tue, Dec 7, 2004	20.70	20.83	20.70	20.80
292	NYSE	SHG	Mon, Dec 6, 2004	21.00	21.02	21.00	21.02
291	NYSE	SHG	Fri, Dec 3, 2004	21.50	21.73	21.21	21.21
290	NYSE	SHG	Thu, Dec 2, 2004	21.28	21.41	21.28	21.29
289	NYSE	SHG	Wed, Dec 1, 2004	21.00	21.20	21.00	21.20
288	NYSE	SHG	Tue, Nov 30, 2004	20.94	21.04	20.94	20.95
287	NYSE	SHG	Mon, Nov 29, 2004	21.25	21.30	21.23	21.25
286	NYSE	SHG	Fri, Nov 26, 2004	20.95	21.21	20.95	21.21
285	NYSE	SHG	Wed, Nov 24, 2004	21.00	21.35	21.00	21.35
284	NYSE	SHG	Tue, Nov 23, 2004	20.53	20.75	20.53	20.68
283	NYSE	SHG	Mon, Nov 22, 2004	20.33	20.39	20.21	20.25
282	NYSE	SHG	Fri, Nov 19, 2004	20.50	20.68	20.26	20.30
281	NYSE	SHG	Thu, Nov 18, 2004	21.13	21.15	21.13	21.13
280	NYSE	SHG	Wed, Nov 17, 2004	21.15	21.44	21.15	21.44
279	NYSE	SHG	Tue, Nov 16, 2004	21.25	21.25	21.18	21.20
278	NYSE	SHG	Mon, Nov 15, 2004	21.25	21.36	21.16	21.36
277	NYSE	SHG	Fri, Nov 12, 2004	21.00	21.23	21.00	21.13
276	NYSE	SHG	Thu, Nov 11, 2004	20.78	21.10	20.70	21.07
275	NYSE	SHG	Wed, Nov 10, 2004	20.50	20.61	20.44	20.44
274	NYSE	SHG	Tue, Nov 9, 2004	19.93	20.04	19.93	20.04
273	NYSE	SHG	Mon, Nov 8, 2004	20.00	20.10	19.90	20.10
272	NYSE	SHG	Fri, Nov 5, 2004	20.10	20.10	20.00	20.05
271	NYSE	SHG	Thu, Nov 4, 2004	20.25	20.25	19.90	19.95
270	NYSE	SHG	Wed, Nov 3, 2004	20.25	20.84	20.25	20.73
269	NYSE	SHG	Tue, Nov 2, 2004	20.15	20.43	20.03	20.03
268	NYSE	SHG	Mon, Nov 1, 2004	19.75	19.95	19.75	19.95
267	NYSE	SHG	Fri, Oct 29, 2004	19.71	19.71	19.55	19.59
266	NYSE	SHG	Thu, Oct 28, 2004	20.00	20.00	19.79	19.79
265	NYSE	SHG	Wed, Oct 27, 2004	19.60	20.35	19.57	19.99
264	NYSE	SHG	Tue, Oct 26, 2004	18.81	19.10	18.81	19.10
263	NYSE	SHG	Mon, Oct 25, 2004	18.75	18.85	18.75	18.80
262	NYSE	SHG	Fri, Oct 22, 2004	18.70	18.90	18.70	18.85
261	NYSE	SHG	Thu, Oct 21, 2004	18.40	18.65	18.38	18.65
260	NYSE	SHG	Wed, Oct 20, 2004	19.00	19.00	18.95	18.95
259	NYSE	SHG	Tue, Oct 19, 2004	19.13	19.26	19.13	19.25
258	NYSE	SHG	Mon, Oct 18, 2004	18.45	19.10	18.45	19.10
257	NYSE	SHG	Fri, Oct 15, 2004	18.25	18.25	18.20	18.25
256	NYSE	SHG	Thu, Oct 14, 2004	18.63	18.68	18.48	18.55
255	NYSE	SHG	Wed, Oct 13, 2004	18.78	18.92	18.63	18.63
254	NYSE	SHG	Tue, Oct 12, 2004	18.76	18.80	18.70	18.70
253	NYSE	SHG	Mon, Oct 11, 2004	20.00	20.00	19.86	19.86
252	NYSE	SHG	Fri, Oct 8, 2004	19.50	19.74	19.50	19.71
251	NYSE	SHG	Thu, Oct 7, 2004	19.14	19.20	19.00	19.20
250	NYSE	SHG	Wed, Oct 6, 2004	19.18	19.19	19.03	19.15
249	NYSE	SHG	Tue, Oct 5, 2004	19.29	19.29	19.01	19.21
248	NYSE	SHG	Mon, Oct 4, 2004	19.20	19.50	19.05	19.50
247	NYSE	SHG	Fri, Oct 1, 2004	17.68	17.95	17.63	17.95
246	NYSE	SHG	Thu, Sep 30, 2004	17.35	17.35	17.25	17.30
245	NYSE	SHG	Wed, Sep 29, 2004	17.33	17.39	17.33	17.39
244	NYSE	SHG	Tue, Sep 28, 2004	17.45	17.45	17.30	17.33
243	NYSE	SHG	Mon, Sep 27, 2004	17.49	17.50	17.39	17.39
242	NYSE	SHG	Fri, Sep 24, 2004	17.45	17.49	17.45	17.49
241	NYSE	SHG	Thu, Sep 23, 2004	17.33	17.36	17.25	17.36
240	NYSE	SHG	Wed, Sep 22, 2004	17.78	17.78	17.40	17.40
239	NYSE	SHG	Tue, Sep 21, 2004	18.20	18.30	18.20	18.26
238	NYSE	SHG	Mon, Sep 20, 2004	18.00	18.13	18.00	18.08
237	NYSE	SHG	Fri, Sep 17, 2004	18.15	18.19	18.10	18.10
236	NYSE	SHG	Thu, Sep 16, 2004	18.00	18.20	18.00	18.15
235	NYSE	SHG	Wed, Sep 15, 2004	17.93	17.98	17.90	17.98
234	NYSE	SHG	Tue, Sep 14, 2004	17.90	18.00	17.90	18.00
233	NYSE	SHG	Mon, Sep 13, 2004	17.75	18.20	17.70	18.00
232	NYSE	SHG	Fri, Sep 10, 2004	17.68	17.68	17.15	17.20
231	NYSE	SHG	Thu, Sep 9, 2004	17.60	17.60	17.42	17.48
230	NYSE	SHG	Wed, Sep 8, 2004	17.78	17.78	17.60	17.64
229	NYSE	SHG	Tue, Sep 7, 2004	18.38	18.38	18.10	18.20
228	NYSE	SHG	Fri, Sep 3, 2004	18.60	18.61	18.48	18.50
227	NYSE	SHG	Thu, Sep 2, 2004	18.17	18.60	18.13	18.60
226	NYSE	SHG	Wed, Sep 1, 2004	17.75	17.85	17.67	17.71
225	NYSE	SHG	Tue, Aug 31, 2004	17.45	17.45	17.10	17.11
224	NYSE	SHG	Mon, Aug 30, 2004	17.50	17.50	17.45	17.45
223	NYSE	SHG	Fri, Aug 27, 2004	17.21	17.21	17.16	17.21
222	NYSE	SHG	Thu, Aug 26, 2004	17.25	17.25	17.00	17.21
221	NYSE	SHG	Wed, Aug 25, 2004	17.00	17.45	16.87	17.38
220	NYSE	SHG	Tue, Aug 24, 2004	16.23	16.33	16.23	16.24
219	NYSE	SHG	Mon, Aug 23, 2004	16.44	16.51	15.88	16.39
218	NYSE	SHG	Fri, Aug 20, 2004	16.40	16.44	16.28	16.44
217	NYSE	SHG	Thu, Aug 19, 2004	16.55	16.62	16.44	16.44
216	NYSE	SHG	Wed, Aug 18, 2004	16.45	16.50	16.38	16.50
215	NYSE	SHG	Tue, Aug 17, 2004	16.91	16.91	16.63	16.63
214	NYSE	SHG	Mon, Aug 16, 2004	17.09	17.35	16.91	16.91
213	NYSE	SHG	Fri, Aug 13, 2004	17.00	17.10	16.88	17.10
212	NYSE	SHG	Thu, Aug 12, 2004	16.63	16.63	16.48	16.58
211	NYSE	SHG	Wed, Aug 11, 2004	16.37	16.88	16.37	16.88
210	NYSE	SHG	Tue, Aug 10, 2004	15.85	16.11	15.79	16.03
209	NYSE	SHG	Mon, Aug 9, 2004	15.15	15.63	15.15	15.58
208	NYSE	SHG	Fri, Aug 6, 2004	15.13	15.13	14.98	14.98
207	NYSE	SHG	Thu, Aug 5, 2004	15.25	15.38	15.12	15.13
206	NYSE	SHG	Wed, Aug 4, 2004	14.88	15.15	14.88	15.15
205	NYSE	SHG	Tue, Aug 3, 2004	14.84	15.45	14.75	15.00
204	NYSE	SHG	Mon, Aug 2, 2004	14.73	14.75	14.65	14.67
203	NYSE	SHG	Fri, Jul 30, 2004	14.60	14.75	14.60	14.71
202	NYSE	SHG	Thu, Jul 29, 2004	14.55	14.55	14.40	14.50
201	NYSE	SHG	Wed, Jul 28, 2004	14.35	14.55	14.35	14.55
200	NYSE	SHG	Tue, Jul 27, 2004	14.10	14.33	14.10	14.33
199	NYSE	SHG	Mon, Jul 26, 2004	13.83	13.99	13.83	13.99
198	NYSE	SHG	Fri, Jul 23, 2004	13.63	13.63	13.55	13.60
197	NYSE	SHG	Thu, Jul 22, 2004	13.50	13.55	13.48	13.55
196	NYSE	SHG	Wed, Jul 21, 2004	13.58	13.98	13.43	13.49
195	NYSE	SHG	Tue, Jul 20, 2004	13.70	13.70	13.23	13.25
194	NYSE	SHG	Mon, Jul 19, 2004	13.78	13.78	13.74	13.74
193	NYSE	SHG	Fri, Jul 16, 2004	13.80	14.03	13.70	13.78
192	NYSE	SHG	Thu, Jul 15, 2004	14.00	14.01	14.00	14.01
191	NYSE	SHG	Wed, Jul 14, 2004	14.00	14.12	14.00	14.10
190	NYSE	SHG	Tue, Jul 13, 2004	14.18	14.22	13.93	14.12
189	NYSE	SHG	Mon, Jul 12, 2004	14.36	14.36	14.20	14.20
188	NYSE	SHG	Fri, Jul 9, 2004	14.35	14.36	14.35	14.36
187	NYSE	SHG	Thu, Jul 8, 2004	14.50	14.55	14.35	14.35
186	NYSE	SHG	Wed, Jul 7, 2004	14.70	14.88	14.50	14.75
185	NYSE	SHG	Tue, Jul 6, 2004	15.00	15.01	14.85	14.85
184	NYSE	SHG	Fri, Jul 2, 2004	15.00	15.12	15.00	15.12
183	NYSE	SHG	Thu, Jul 1, 2004	14.90	15.00	14.76	15.00
182	NYSE	SHG	Wed, Jun 30, 2004	14.70	14.90	14.70	14.81
181	NYSE	SHG	Tue, Jun 29, 2004	14.80	14.81	14.66	14.66
180	NYSE	SHG	Mon, Jun 28, 2004	14.88	15.00	14.88	14.90
179	NYSE	SHG	Fri, Jun 25, 2004	14.66	15.05	14.66	15.05
178	NYSE	SHG	Thu, Jun 24, 2004	14.30	14.65	14.30	14.65
177	NYSE	SHG	Wed, Jun 23, 2004	13.88	14.00	13.85	14.00
176	NYSE	SHG	Tue, Jun 22, 2004	14.08	14.08	14.03	14.08
175	NYSE	SHG	Mon, Jun 21, 2004	13.98	14.33	13.98	14.33
174	NYSE	SHG	Fri, Jun 18, 2004	13.75	13.93	13.75	13.88
173	NYSE	SHG	Thu, Jun 17, 2004	14.20	14.30	14.20	14.30
172	NYSE	SHG	Wed, Jun 16, 2004	14.26	14.28	14.16	14.28
171	NYSE	SHG	Tue, Jun 15, 2004	14.05	14.25	14.05	14.23
170	NYSE	SHG	Mon, Jun 14, 2004	13.90	14.04	13.90	14.03
169	NYSE	SHG	Thu, Jun 10, 2004	14.70	14.75	14.60	14.70
168	NYSE	SHG	Wed, Jun 9, 2004	15.13	15.15	15.13	15.15
167	NYSE	SHG	Mon, Jun 7, 2004	15.88	16.00	15.88	16.00
166	NYSE	SHG	Fri, Jun 4, 2004	14.83	15.05	14.76	15.00
165	NYSE	SHG	Thu, Jun 3, 2004	14.50	14.50	14.50	14.50
164	NYSE	SHG	Wed, Jun 2, 2004	15.55	15.55	15.43	15.45
163	NYSE	SHG	Tue, Jun 1, 2004	16.00	16.00	15.83	16.00
162	NYSE	SHG	Fri, May 28, 2004	15.88	15.98	15.85	15.91
161	NYSE	SHG	Thu, May 27, 2004	15.25	15.70	15.25	15.60
160	NYSE	SHG	Wed, May 26, 2004	15.00	15.13	15.00	15.10
159	NYSE	SHG	Tue, May 25, 2004	15.18	15.18	15.00	15.06
158	NYSE	SHG	Mon, May 24, 2004	15.45	15.53	15.33	15.39
157	NYSE	SHG	Fri, May 21, 2004	15.10	15.10	15.00	15.00
156	NYSE	SHG	Thu, May 20, 2004	15.13	15.14	15.08	15.10
155	NYSE	SHG	Wed, May 19, 2004	14.88	15.22	14.83	15.13
154	NYSE	SHG	Tue, May 18, 2004	13.90	13.95	13.83	13.95
153	NYSE	SHG	Mon, May 17, 2004	13.88	13.97	13.78	13.80
152	NYSE	SHG	Fri, May 14, 2004	15.00	15.03	15.00	15.03
151	NYSE	SHG	Thu, May 13, 2004	16.50	16.60	16.50	16.60
150	NYSE	SHG	Wed, May 12, 2004	17.10	17.10	16.40	16.44
149	NYSE	SHG	Tue, May 11, 2004	16.63	16.63	16.45	16.45
148	NYSE	SHG	Mon, May 10, 2004	16.43	16.80	16.43	16.63
147	NYSE	SHG	Fri, May 7, 2004	17.95	17.95	17.76	17.86
146	NYSE	SHG	Thu, May 6, 2004	18.30	18.30	18.15	18.15
145	NYSE	SHG	Wed, May 5, 2004	18.55	18.64	18.55	18.64
144	NYSE	SHG	Tue, May 4, 2004	18.27	18.73	18.27	18.55
143	NYSE	SHG	Mon, May 3, 2004	18.13	18.20	17.84	17.90
142	NYSE	SHG	Fri, Apr 30, 2004	17.50	17.58	17.50	17.58
141	NYSE	SHG	Thu, Apr 29, 2004	18.05	18.18	17.96	18.00
140	NYSE	SHG	Wed, Apr 28, 2004	18.40	18.60	18.40	18.55
139	NYSE	SHG	Tue, Apr 27, 2004	19.38	19.40	19.23	19.34
138	NYSE	SHG	Mon, Apr 26, 2004	19.88	19.88	19.75	19.78
137	NYSE	SHG	Fri, Apr 23, 2004	20.13	20.40	20.13	20.40
136	NYSE	SHG	Thu, Apr 22, 2004	20.25	20.25	20.25	20.25
135	NYSE	SHG	Wed, Apr 21, 2004	19.63	20.50	19.63	20.29
134	NYSE	SHG	Tue, Apr 20, 2004	19.05	19.10	19.05	19.09
133	NYSE	SHG	Mon, Apr 19, 2004	19.00	19.03	18.93	18.99
132	NYSE	SHG	Fri, Apr 16, 2004	19.25	19.25	19.21	19.25
131	NYSE	SHG	Thu, Apr 15, 2004	19.25	19.30	19.25	19.30
130	NYSE	SHG	Wed, Apr 14, 2004	19.40	19.50	19.20	19.35
129	NYSE	SHG	Tue, Apr 13, 2004	19.84	19.84	19.63	19.63
128	NYSE	SHG	Mon, Apr 12, 2004	19.78	19.90	19.78	19.84
127	NYSE	SHG	Thu, Apr 8, 2004	19.70	19.80	19.70	19.73
126	NYSE	SHG	Wed, Apr 7, 2004	19.65	19.75	19.65	19.70
125	NYSE	SHG	Tue, Apr 6, 2004	19.70	19.72	19.68	19.70
124	NYSE	SHG	Mon, Apr 5, 2004	19.10	19.43	19.10	19.35
123	NYSE	SHG	Fri, Apr 2, 2004	19.05	19.07	18.95	19.07
122	NYSE	SHG	Thu, Apr 1, 2004	18.25	18.34	18.25	18.34
121	NYSE	SHG	Wed, Mar 31, 2004	18.28	18.28	18.04	18.20
120	NYSE	SHG	Tue, Mar 30, 2004	18.13	18.30	18.13	18.30
119	NYSE	SHG	Mon, Mar 29, 2004	18.30	18.40	18.30	18.40
118	NYSE	SHG	Fri, Mar 26, 2004	18.20	18.20	18.15	18.15
117	NYSE	SHG	Thu, Mar 25, 2004	17.95	17.95	17.83	17.87
116	NYSE	SHG	Wed, Mar 24, 2004	17.95	18.00	17.88	17.88
115	NYSE	SHG	Tue, Mar 23, 2004	17.90	18.05	17.90	18.00
114	NYSE	SHG	Mon, Mar 22, 2004	17.65	17.65	17.60	17.60
113	NYSE	SHG	Fri, Mar 19, 2004	18.50	18.50	18.48	18.48
112	NYSE	SHG	Thu, Mar 18, 2004	18.10	18.10	18.01	18.01
111	NYSE	SHG	Wed, Mar 17, 2004	17.95	17.98	17.95	17.97
110	NYSE	SHG	Tue, Mar 16, 2004	17.30	17.32	16.73	17.03
109	NYSE	SHG	Mon, Mar 15, 2004	17.78	17.78	17.61	17.61
108	NYSE	SHG	Fri, Mar 12, 2004	17.70	17.70	17.70	17.70
107	NYSE	SHG	Thu, Mar 11, 2004	18.05	18.05	17.95	17.95
106	NYSE	SHG	Wed, Mar 10, 2004	18.26	18.31	18.00	18.00
105	NYSE	SHG	Tue, Mar 9, 2004	19.18	19.19	19.07	19.07
104	NYSE	SHG	Mon, Mar 8, 2004	19.20	19.23	19.17	19.17
103	NYSE	SHG	Fri, Mar 5, 2004	19.21	19.22	19.19	19.20
102	NYSE	SHG	Thu, Mar 4, 2004	19.25	19.25	19.20	19.25
101	NYSE	SHG	Wed, Mar 3, 2004	19.13	19.13	19.10	19.10
100	NYSE	SHG	Tue, Mar 2, 2004	18.55	18.58	18.45	18.45
99	NYSE	SHG	Mon, Mar 1, 2004	18.55	18.58	18.55	18.55
98	NYSE	SHG	Fri, Feb 27, 2004	18.63	18.63	18.53	18.55
97	NYSE	SHG	Thu, Feb 26, 2004	18.85	18.86	18.85	18.86
96	NYSE	SHG	Wed, Feb 25, 2004	18.90	18.91	18.90	18.90
95	NYSE	SHG	Tue, Feb 24, 2004	18.90	18.90	18.90	18.90
94	NYSE	SHG	Mon, Feb 23, 2004	18.88	18.88	18.85	18.85
93	NYSE	SHG	Fri, Feb 20, 2004	19.15	19.15	19.11	19.11
92	NYSE	SHG	Thu, Feb 19, 2004	19.50	19.50	19.00	19.20
91	NYSE	SHG	Wed, Feb 18, 2004	19.63	19.65	19.55	19.55
90	NYSE	SHG	Tue, Feb 17, 2004	19.95	19.95	19.82	19.82
89	NYSE	SHG	Fri, Feb 13, 2004	19.58	19.65	19.50	19.58
88	NYSE	SHG	Thu, Feb 12, 2004	18.75	18.75	18.58	18.58
87	NYSE	SHG	Wed, Feb 11, 2004	18.00	18.00	17.90	17.90
86	NYSE	SHG	Tue, Feb 10, 2004	17.60	17.60	17.53	17.53
85	NYSE	SHG	Mon, Feb 9, 2004	17.50	17.99	17.50	17.89
84	NYSE	SHG	Fri, Feb 6, 2004	16.50	16.53	16.50	16.53
83	NYSE	SHG	Thu, Feb 5, 2004	16.46	16.48	16.40	16.43
82	NYSE	SHG	Wed, Feb 4, 2004	16.48	16.48	16.37	16.46
81	NYSE	SHG	Tue, Feb 3, 2004	16.50	16.53	16.38	16.40
80	NYSE	SHG	Mon, Feb 2, 2004	16.75	16.75	16.70	16.75
79	NYSE	SHG	Fri, Jan 30, 2004	16.75	16.83	16.65	16.65
78	NYSE	SHG	Thu, Jan 29, 2004	16.88	16.88	16.70	16.70
77	NYSE	SHG	Wed, Jan 28, 2004	16.95	17.00	16.88	16.88
76	NYSE	SHG	Tue, Jan 27, 2004	17.00	17.00	16.88	16.88
75	NYSE	SHG	Mon, Jan 26, 2004	17.13	17.13	17.00	17.00
74	NYSE	SHG	Fri, Jan 23, 2004	17.30	17.38	17.30	17.38
73	NYSE	SHG	Thu, Jan 22, 2004	17.43	17.43	17.43	17.43
72	NYSE	SHG	Wed, Jan 21, 2004	17.56	17.56	17.43	17.43
71	NYSE	SHG	Tue, Jan 20, 2004	17.05	17.63	17.00	17.55
70	NYSE	SHG	Fri, Jan 16, 2004	16.40	16.40	16.30	16.30
69	NYSE	SHG	Thu, Jan 15, 2004	16.50	16.50	16.40	16.40
68	NYSE	SHG	Wed, Jan 14, 2004	16.26	16.70	16.26	16.63
67	NYSE	SHG	Tue, Jan 13, 2004	16.50	16.50	16.25	16.25
66	NYSE	SHG	Mon, Jan 12, 2004	16.60	16.88	16.50	16.88
65	NYSE	SHG	Fri, Jan 9, 2004	15.65	15.75	15.65	15.75
64	NYSE	SHG	Thu, Jan 8, 2004	15.33	15.40	15.25	15.40
63	NYSE	SHG	Wed, Jan 7, 2004	16.00	16.00	16.00	16.00
62	NYSE	SHG	Tue, Jan 6, 2004	16.00	16.08	16.00	16.03
61	NYSE	SHG	Mon, Jan 5, 2004	16.20	16.25	16.20	16.25
60	NYSE	SHG	Fri, Jan 2, 2004	16.10	16.25	16.10	16.18
59	NYSE	SHG	Wed, Dec 31, 2003	15.83	16.03	15.83	16.03
58	NYSE	SHG	Tue, Dec 30, 2003	15.50	15.75	15.40	15.75
57	NYSE	SHG	Mon, Dec 29, 2003	15.03	15.25	15.03	15.18
56	NYSE	SHG	Wed, Dec 24, 2003	15.90	15.90	15.50	15.50
55	NYSE	SHG	Tue, Dec 23, 2003	15.45	15.95	15.45	15.90
54	NYSE	SHG	Mon, Dec 22, 2003	15.25	15.55	15.25	15.55
53	NYSE	SHG	Fri, Dec 19, 2003	15.01	15.04	15.01	15.04
52	NYSE	SHG	Thu, Dec 18, 2003	14.88	15.10	14.88	15.00
51	NYSE	SHG	Wed, Dec 17, 2003	15.13	15.13	15.13	15.13
50	NYSE	SHG	Tue, Dec 16, 2003	15.38	15.38	15.38	15.38
49	NYSE	SHG	Mon, Dec 15, 2003	15.75	15.75	15.75	15.75
48	NYSE	SHG	Fri, Dec 12, 2003	15.10	15.10	15.10	15.10
47	NYSE	SHG	Thu, Dec 11, 2003	14.70	14.70	14.70	14.70
46	NYSE	SHG	Wed, Dec 10, 2003	14.75	14.75	14.70	14.70
45	NYSE	SHG	Tue, Dec 9, 2003	14.75	14.75	14.75	14.75
44	NYSE	SHG	Mon, Dec 8, 2003	14.88	14.88	14.85	14.85
43	NYSE	SHG	Fri, Dec 5, 2003	14.88	14.88	14.88	14.88
42	NYSE	SHG	Thu, Dec 4, 2003	15.00	15.05	15.00	15.00
41	NYSE	SHG	Wed, Dec 3, 2003	14.75	14.75	14.68	14.68
40	NYSE	SHG	Tue, Dec 2, 2003	15.15	15.15	14.68	14.68
39	NYSE	SHG	Mon, Dec 1, 2003	15.05	15.25	15.05	15.25
38	NYSE	SHG	Fri, Nov 28, 2003	14.80	14.80	14.63	14.63
37	NYSE	SHG	Wed, Nov 26, 2003	14.90	14.90	14.80	14.81
36	NYSE	SHG	Tue, Nov 25, 2003	14.08	14.08	14.05	14.08
35	NYSE	SHG	Mon, Nov 24, 2003	13.50	14.08	13.47	14.08
34	NYSE	SHG	Wed, Nov 19, 2003	14.75	14.76	14.75	14.76
33	NYSE	SHG	Tue, Nov 18, 2003	15.60	15.60	15.60	15.60
32	NYSE	SHG	Mon, Nov 17, 2003	15.70	15.70	15.70	15.70
31	NYSE	SHG	Thu, Nov 13, 2003	16.38	16.38	16.38	16.38
30	NYSE	SHG	Wed, Nov 12, 2003	15.88	15.95	15.88	15.95
29	NYSE	SHG	Tue, Nov 11, 2003	15.88	15.88	15.88	15.88
28	NYSE	SHG	Mon, Nov 10, 2003	16.00	16.00	16.00	16.00
27	NYSE	SHG	Thu, Nov 6, 2003	15.83	16.00	15.83	16.00
26	NYSE	SHG	Wed, Nov 5, 2003	15.83	15.83	15.83	15.83
25	NYSE	SHG	Tue, Nov 4, 2003	14.80	15.23	14.80	15.23
24	NYSE	SHG	Fri, Oct 31, 2003	14.75	14.75	14.75	14.75
23	NYSE	SHG	Thu, Oct 30, 2003	15.13	15.25	15.13	15.25
22	NYSE	SHG	Wed, Oct 29, 2003	15.00	15.00	15.00	15.00
21	NYSE	SHG	Tue, Oct 28, 2003	14.95	14.95	14.95	14.95
20	NYSE	SHG	Fri, Oct 24, 2003	14.15	14.15	14.15	14.15
19	NYSE	SHG	Tue, Oct 21, 2003	14.45	14.53	14.45	14.53
18	NYSE	SHG	Fri, Oct 17, 2003	14.25	14.25	14.25	14.25
17	NYSE	SHG	Wed, Oct 15, 2003	15.13	15.20	15.05	15.05
16	NYSE	SHG	Tue, Oct 14, 2003	15.38	15.38	15.23	15.23
15	NYSE	SHG	Mon, Oct 13, 2003	15.95	15.96	15.95	15.96
14	NYSE	SHG	Fri, Oct 10, 2003	16.00	16.00	16.00	16.00
13	NYSE	SHG	Tue, Oct 7, 2003	14.25	14.45	14.25	14.45
12	NYSE	SHG	Mon, Oct 6, 2003	14.30	14.33	14.25	14.25
11	NYSE	SHG	Fri, Oct 3, 2003	14.05	14.20	14.05	14.20
10	NYSE	SHG	Thu, Oct 2, 2003	13.88	14.20	13.85	14.20
9	NYSE	SHG	Wed, Oct 1, 2003	13.75	13.85	13.70	13.85
8	NYSE	SHG	Tue, Sep 30, 2003	13.80	13.80	13.70	13.70
7	NYSE	SHG	Mon, Sep 29, 2003	14.25	14.25	13.95	13.95
6	NYSE	SHG	Thu, Sep 25, 2003	14.60	14.60	14.50	14.50
5	NYSE	SHG	Wed, Sep 24, 2003	14.80	14.80	14.80	14.80
4	NYSE	SHG	Tue, Sep 23, 2003	14.53	14.75	14.53	14.75
3	NYSE	SHG	Fri, Sep 19, 2003	14.75	14.75	14.43	14.44
2	NYSE	SHG	Thu, Sep 18, 2003	15.05	15.05	15.00	15.00
1	NYSE	SHG	Wed, Sep 17, 2003	15.60	15.61	15.30	15.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Shinhan Financial Group Co Ltd American Depositary Shares NYSE:SHG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024