Taiwan Semiconductor Manufacturing Company Ltd. NYSE:TSM Historical Prices

Below are the 6642 trading days of historical prices for TSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6642	NYSE	TSM	Mon, Mar 4, 2024	139.94	141.99	137.68	139.27
6641	NYSE	TSM	Fri, Mar 1, 2024	130.13	136.65	130.10	133.90
6640	NYSE	TSM	Thu, Feb 29, 2024	128.03	129.19	127.15	128.67
6639	NYSE	TSM	Wed, Feb 28, 2024	128.50	128.58	126.65	127.38
6638	NYSE	TSM	Tue, Feb 27, 2024	130.77	131.97	128.59	128.59
6637	NYSE	TSM	Mon, Feb 26, 2024	130.02	131.23	128.56	130.64
6636	NYSE	TSM	Fri, Feb 23, 2024	130.50	131.01	127.73	129.53
6635	NYSE	TSM	Thu, Feb 22, 2024	129.69	131.48	129.00	129.07
6634	NYSE	TSM	Wed, Feb 21, 2024	124.43	125.38	122.91	125.34
6633	NYSE	TSM	Tue, Feb 20, 2024	126.89	127.06	124.15	125.33
6632	NYSE	TSM	Fri, Feb 16, 2024	127.13	128.64	125.81	126.69
6631	NYSE	TSM	Thu, Feb 15, 2024	130.80	131.13	128.35	129.03
6630	NYSE	TSM	Wed, Feb 14, 2024	129.63	130.79	127.96	129.27
6629	NYSE	TSM	Tue, Feb 13, 2024	127.93	129.92	126.48	127.55
6628	NYSE	TSM	Mon, Feb 12, 2024	133.27	133.51	130.26	130.46
6627	NYSE	TSM	Fri, Feb 9, 2024	134.50	135.17	130.59	133.11
6626	NYSE	TSM	Thu, Feb 8, 2024	127.00	134.75	126.11	133.73
6625	NYSE	TSM	Wed, Feb 7, 2024	120.01	125.00	120.00	124.98
6624	NYSE	TSM	Tue, Feb 6, 2024	120.12	120.99	118.28	119.38
6623	NYSE	TSM	Mon, Feb 5, 2024	117.13	119.54	116.58	118.79
6622	NYSE	TSM	Fri, Feb 2, 2024	114.86	115.96	113.92	115.75
6621	NYSE	TSM	Thu, Feb 1, 2024	113.80	114.03	112.61	113.39
6620	NYSE	TSM	Wed, Jan 31, 2024	113.50	114.74	112.88	112.96
6619	NYSE	TSM	Tue, Jan 30, 2024	116.36	118.01	115.56	116.06
6618	NYSE	TSM	Mon, Jan 29, 2024	117.17	117.87	115.76	116.98
6617	NYSE	TSM	Fri, Jan 26, 2024	116.90	118.04	116.30	117.26
6616	NYSE	TSM	Thu, Jan 25, 2024	118.02	118.84	116.48	116.56
6615	NYSE	TSM	Wed, Jan 24, 2024	115.33	118.85	114.61	116.52
6614	NYSE	TSM	Tue, Jan 23, 2024	113.52	114.62	113.16	114.13
6613	NYSE	TSM	Mon, Jan 22, 2024	114.78	115.10	112.52	113.03
6612	NYSE	TSM	Fri, Jan 19, 2024	113.22	115.15	111.02	114.20
6611	NYSE	TSM	Thu, Jan 18, 2024	111.20	113.39	109.48	113.03
6610	NYSE	TSM	Wed, Jan 17, 2024	100.87	103.33	100.00	102.95
6609	NYSE	TSM	Tue, Jan 16, 2024	100.53	102.35	100.20	101.67
6608	NYSE	TSM	Fri, Jan 12, 2024	100.89	102.38	100.87	101.24
6607	NYSE	TSM	Thu, Jan 11, 2024	101.70	102.16	99.99	101.22
6606	NYSE	TSM	Wed, Jan 10, 2024	102.52	102.78	99.98	100.80
6605	NYSE	TSM	Tue, Jan 9, 2024	101.05	101.97	100.21	101.89
6604	NYSE	TSM	Mon, Jan 8, 2024	100.63	102.79	100.50	102.24
6603	NYSE	TSM	Fri, Jan 5, 2024	99.00	100.64	98.80	99.61
6602	NYSE	TSM	Thu, Jan 4, 2024	99.53	100.44	99.12	99.13
6601	NYSE	TSM	Wed, Jan 3, 2024	100.34	101.25	99.66	100.17
6600	NYSE	TSM	Tue, Jan 2, 2024	102.25	102.62	100.59	101.53
6599	NYSE	TSM	Fri, Dec 29, 2023	104.72	104.97	103.67	104.00
6598	NYSE	TSM	Thu, Dec 28, 2023	105.00	105.52	104.70	104.70
6597	NYSE	TSM	Wed, Dec 27, 2023	105.05	105.37	104.08	104.65
6596	NYSE	TSM	Tue, Dec 26, 2023	103.61	104.96	103.57	104.45
6595	NYSE	TSM	Fri, Dec 22, 2023	102.93	103.59	102.71	103.15
6594	NYSE	TSM	Thu, Dec 21, 2023	101.30	102.72	101.16	102.55
6593	NYSE	TSM	Wed, Dec 20, 2023	102.70	103.09	99.94	100.04
6592	NYSE	TSM	Tue, Dec 19, 2023	103.24	103.98	103.09	103.87
6591	NYSE	TSM	Mon, Dec 18, 2023	102.84	103.31	102.08	102.93
6590	NYSE	TSM	Fri, Dec 15, 2023	103.50	104.76	102.39	102.54
6589	NYSE	TSM	Thu, Dec 14, 2023	103.35	103.81	102.80	103.45
6588	NYSE	TSM	Wed, Dec 13, 2023	101.40	102.68	100.91	101.64
6587	NYSE	TSM	Tue, Dec 12, 2023	100.15	101.65	99.95	101.60
6586	NYSE	TSM	Mon, Dec 11, 2023	99.57	101.21	99.37	100.95
6585	NYSE	TSM	Fri, Dec 8, 2023	99.12	100.37	98.95	100.35
6584	NYSE	TSM	Thu, Dec 7, 2023	97.96	99.64	97.89	99.29
6583	NYSE	TSM	Wed, Dec 6, 2023	97.80	98.57	97.45	97.85
6582	NYSE	TSM	Tue, Dec 5, 2023	96.46	97.02	95.88	96.69
6581	NYSE	TSM	Mon, Dec 4, 2023	97.05	97.20	95.25	97.01
6580	NYSE	TSM	Fri, Dec 1, 2023	97.70	98.78	97.02	98.55
6579	NYSE	TSM	Thu, Nov 30, 2023	98.93	98.98	96.90	97.31
6578	NYSE	TSM	Wed, Nov 29, 2023	99.00	99.73	98.60	98.88
6577	NYSE	TSM	Tue, Nov 28, 2023	97.87	98.25	97.24	97.98
6576	NYSE	TSM	Mon, Nov 27, 2023	97.42	97.55	96.42	97.21
6575	NYSE	TSM	Fri, Nov 24, 2023	98.48	98.73	97.47	97.83
6574	NYSE	TSM	Wed, Nov 22, 2023	98.72	99.65	97.95	98.65
6573	NYSE	TSM	Tue, Nov 21, 2023	100.00	100.15	98.24	98.41
6572	NYSE	TSM	Mon, Nov 20, 2023	99.90	100.59	99.54	99.96
6571	NYSE	TSM	Fri, Nov 17, 2023	98.94	99.72	98.32	99.58
6570	NYSE	TSM	Thu, Nov 16, 2023	98.24	99.10	97.91	98.54
6569	NYSE	TSM	Wed, Nov 15, 2023	99.95	100.70	98.42	98.80
6568	NYSE	TSM	Tue, Nov 14, 2023	98.00	99.69	97.95	98.91
6567	NYSE	TSM	Mon, Nov 13, 2023	97.01	97.18	95.72	96.42
6566	NYSE	TSM	Fri, Nov 10, 2023	94.04	97.75	93.61	97.44
6565	NYSE	TSM	Thu, Nov 9, 2023	92.63	93.37	91.60	91.62
6564	NYSE	TSM	Wed, Nov 8, 2023	93.33	93.44	91.93	92.00
6563	NYSE	TSM	Tue, Nov 7, 2023	92.25	93.05	91.75	92.41
6562	NYSE	TSM	Mon, Nov 6, 2023	92.00	92.61	91.29	92.60
6561	NYSE	TSM	Fri, Nov 3, 2023	91.65	92.45	90.84	91.79
6560	NYSE	TSM	Thu, Nov 2, 2023	90.40	91.05	89.47	90.48
6559	NYSE	TSM	Wed, Nov 1, 2023	86.47	87.87	86.34	87.80
6558	NYSE	TSM	Tue, Oct 31, 2023	86.15	86.43	84.95	86.31
6557	NYSE	TSM	Mon, Oct 30, 2023	87.31	88.30	86.00	86.06
6556	NYSE	TSM	Fri, Oct 27, 2023	87.54	87.78	85.89	85.99
6555	NYSE	TSM	Thu, Oct 26, 2023	87.12	88.14	86.54	87.45
6554	NYSE	TSM	Wed, Oct 25, 2023	90.80	90.85	86.68	87.64
6553	NYSE	TSM	Tue, Oct 24, 2023	91.20	92.00	90.86	91.64
6552	NYSE	TSM	Mon, Oct 23, 2023	89.98	92.26	89.16	91.11
6551	NYSE	TSM	Fri, Oct 20, 2023	92.00	94.32	91.09	91.31
6550	NYSE	TSM	Thu, Oct 19, 2023	93.09	94.76	92.36	92.91
6549	NYSE	TSM	Wed, Oct 18, 2023	88.88	90.01	88.58	89.60
6548	NYSE	TSM	Tue, Oct 17, 2023	89.81	91.70	88.52	91.00
6547	NYSE	TSM	Mon, Oct 16, 2023	90.48	91.90	90.43	91.22
6546	NYSE	TSM	Fri, Oct 13, 2023	92.75	92.94	90.20	90.46
6545	NYSE	TSM	Thu, Oct 12, 2023	92.51	93.44	91.84	92.42
6544	NYSE	TSM	Wed, Oct 11, 2023	91.26	92.01	90.63	92.00
6543	NYSE	TSM	Tue, Oct 10, 2023	89.27	90.66	89.14	90.61
6542	NYSE	TSM	Mon, Oct 9, 2023	88.80	89.34	88.04	88.99
6541	NYSE	TSM	Fri, Oct 6, 2023	88.09	90.02	87.38	89.29
6540	NYSE	TSM	Thu, Oct 5, 2023	86.83	87.94	86.53	87.03
6539	NYSE	TSM	Wed, Oct 4, 2023	85.47	86.76	85.38	86.67
6538	NYSE	TSM	Tue, Oct 3, 2023	87.00	87.32	85.06	85.41
6537	NYSE	TSM	Mon, Oct 2, 2023	87.18	88.42	87.02	87.65
6536	NYSE	TSM	Fri, Sep 29, 2023	87.75	88.03	86.70	86.90
6535	NYSE	TSM	Thu, Sep 28, 2023	85.25	87.13	84.98	86.41
6534	NYSE	TSM	Wed, Sep 27, 2023	85.17	85.56	84.10	85.44
6533	NYSE	TSM	Tue, Sep 26, 2023	84.95	85.23	84.02	84.29
6532	NYSE	TSM	Mon, Sep 25, 2023	85.39	86.24	85.02	86.24
6531	NYSE	TSM	Fri, Sep 22, 2023	86.25	86.77	85.45	85.64
6530	NYSE	TSM	Thu, Sep 21, 2023	86.04	86.14	85.35	85.36
6529	NYSE	TSM	Wed, Sep 20, 2023	88.52	89.32	87.29	87.29
6528	NYSE	TSM	Tue, Sep 19, 2023	88.45	88.84	87.79	88.17
6527	NYSE	TSM	Mon, Sep 18, 2023	88.54	89.67	88.43	88.83
6526	NYSE	TSM	Fri, Sep 15, 2023	90.51	91.14	88.86	89.25
6525	NYSE	TSM	Thu, Sep 14, 2023	92.78	92.93	91.27	91.47
6524	NYSE	TSM	Wed, Sep 13, 2023	90.60	91.89	90.48	90.73
6523	NYSE	TSM	Tue, Sep 12, 2023	90.46	91.57	90.42	90.48
6522	NYSE	TSM	Mon, Sep 11, 2023	90.10	90.39	89.16	89.60
6521	NYSE	TSM	Fri, Sep 8, 2023	90.75	91.07	89.32	89.64
6520	NYSE	TSM	Thu, Sep 7, 2023	90.07	90.29	88.43	90.05
6519	NYSE	TSM	Wed, Sep 6, 2023	93.85	93.96	91.59	92.26
6518	NYSE	TSM	Tue, Sep 5, 2023	93.40	95.05	92.87	94.60
6517	NYSE	TSM	Fri, Sep 1, 2023	94.30	94.58	93.09	93.19
6516	NYSE	TSM	Thu, Aug 31, 2023	93.34	94.40	93.27	93.57
6515	NYSE	TSM	Wed, Aug 30, 2023	95.45	95.92	94.63	94.78
6514	NYSE	TSM	Tue, Aug 29, 2023	93.77	95.62	93.51	95.08
6513	NYSE	TSM	Mon, Aug 28, 2023	93.82	94.15	93.25	94.00
6512	NYSE	TSM	Fri, Aug 25, 2023	92.25	93.41	91.41	93.10
6511	NYSE	TSM	Thu, Aug 24, 2023	96.53	96.78	92.47	92.53
6510	NYSE	TSM	Wed, Aug 23, 2023	93.79	95.10	93.24	94.22
6509	NYSE	TSM	Tue, Aug 22, 2023	93.35	93.49	91.81	92.24
6508	NYSE	TSM	Mon, Aug 21, 2023	90.50	92.91	90.50	92.56
6507	NYSE	TSM	Fri, Aug 18, 2023	90.07	91.33	89.56	91.10
6506	NYSE	TSM	Thu, Aug 17, 2023	92.92	92.92	91.35	91.64
6505	NYSE	TSM	Wed, Aug 16, 2023	91.44	92.72	91.32	91.78
6504	NYSE	TSM	Tue, Aug 15, 2023	92.52	92.71	91.49	91.68
6503	NYSE	TSM	Mon, Aug 14, 2023	91.69	93.29	91.30	93.07
6502	NYSE	TSM	Fri, Aug 11, 2023	93.50	93.50	91.97	91.99
6501	NYSE	TSM	Thu, Aug 10, 2023	95.45	95.97	94.28	94.80
6500	NYSE	TSM	Wed, Aug 9, 2023	95.83	95.85	93.71	93.98
6499	NYSE	TSM	Tue, Aug 8, 2023	94.88	94.90	93.67	94.49
6498	NYSE	TSM	Mon, Aug 7, 2023	96.73	96.94	95.23	96.35
6497	NYSE	TSM	Fri, Aug 4, 2023	95.28	97.58	95.13	96.16
6496	NYSE	TSM	Thu, Aug 3, 2023	94.84	95.81	94.58	94.98
6495	NYSE	TSM	Wed, Aug 2, 2023	97.50	97.50	95.21	95.70
6494	NYSE	TSM	Tue, Aug 1, 2023	99.14	99.19	98.09	98.40
6493	NYSE	TSM	Mon, Jul 31, 2023	99.18	99.78	98.42	99.15
6492	NYSE	TSM	Fri, Jul 28, 2023	100.11	100.99	99.78	100.86
6491	NYSE	TSM	Thu, Jul 27, 2023	101.50	101.76	98.91	99.35
6490	NYSE	TSM	Wed, Jul 26, 2023	99.49	100.13	98.57	99.41
6489	NYSE	TSM	Tue, Jul 25, 2023	99.52	100.89	99.11	100.32
6488	NYSE	TSM	Mon, Jul 24, 2023	97.27	98.27	96.78	98.25
6487	NYSE	TSM	Fri, Jul 21, 2023	97.88	97.99	96.33	97.25
6486	NYSE	TSM	Thu, Jul 20, 2023	98.55	100.45	97.05	97.86
6485	NYSE	TSM	Wed, Jul 19, 2023	103.90	104.79	102.57	103.06
6484	NYSE	TSM	Tue, Jul 18, 2023	103.69	103.73	102.01	103.15
6483	NYSE	TSM	Mon, Jul 17, 2023	104.68	105.03	102.59	104.79
6482	NYSE	TSM	Fri, Jul 14, 2023	106.00	107.30	104.86	105.14
6481	NYSE	TSM	Thu, Jul 13, 2023	105.00	105.65	102.52	105.57
6480	NYSE	TSM	Wed, Jul 12, 2023	102.83	104.43	102.76	103.90
6479	NYSE	TSM	Tue, Jul 11, 2023	102.33	102.33	100.14	101.26
6478	NYSE	TSM	Mon, Jul 10, 2023	100.25	100.75	99.40	99.77
6477	NYSE	TSM	Fri, Jul 7, 2023	99.08	101.94	99.00	100.23
6476	NYSE	TSM	Thu, Jul 6, 2023	99.10	99.56	98.60	99.41
6475	NYSE	TSM	Wed, Jul 5, 2023	101.40	103.09	100.96	100.99
6474	NYSE	TSM	Mon, Jul 3, 2023	102.25	103.68	102.07	103.15
6473	NYSE	TSM	Fri, Jun 30, 2023	101.40	101.89	100.41	100.92
6472	NYSE	TSM	Thu, Jun 29, 2023	101.34	101.52	100.02	100.64
6471	NYSE	TSM	Wed, Jun 28, 2023	100.50	101.88	100.22	100.92
6470	NYSE	TSM	Tue, Jun 27, 2023	101.15	102.79	100.02	102.08
6469	NYSE	TSM	Mon, Jun 26, 2023	102.02	103.04	100.09	100.11
6468	NYSE	TSM	Fri, Jun 23, 2023	101.52	102.19	101.01	101.91
6467	NYSE	TSM	Thu, Jun 22, 2023	101.42	103.43	101.33	103.13
6466	NYSE	TSM	Wed, Jun 21, 2023	103.15	103.73	101.62	101.64
6465	NYSE	TSM	Tue, Jun 20, 2023	104.18	104.88	103.07	103.98
6464	NYSE	TSM	Fri, Jun 16, 2023	105.43	105.75	104.35	104.57
6463	NYSE	TSM	Thu, Jun 15, 2023	106.27	106.66	105.07	105.18
6462	NYSE	TSM	Wed, Jun 14, 2023	106.03	107.70	105.22	106.96
6461	NYSE	TSM	Tue, Jun 13, 2023	110.00	110.69	106.74	106.80
6460	NYSE	TSM	Mon, Jun 12, 2023	104.34	107.39	104.31	107.06
6459	NYSE	TSM	Fri, Jun 9, 2023	102.70	104.68	102.25	102.80
6458	NYSE	TSM	Thu, Jun 8, 2023	98.99	100.70	98.63	99.94
6457	NYSE	TSM	Wed, Jun 7, 2023	101.38	103.02	99.54	100.29
6456	NYSE	TSM	Tue, Jun 6, 2023	97.61	100.60	97.42	99.82
6455	NYSE	TSM	Mon, Jun 5, 2023	98.01	98.81	94.25	98.05
6454	NYSE	TSM	Fri, Jun 2, 2023	101.25	101.30	98.62	98.94
6453	NYSE	TSM	Thu, Jun 1, 2023	98.68	100.59	98.60	98.84
6452	NYSE	TSM	Wed, May 31, 2023	99.73	99.98	98.06	98.59
6451	NYSE	TSM	Tue, May 30, 2023	103.79	105.24	101.53	101.98
6450	NYSE	TSM	Fri, May 26, 2023	100.85	104.44	100.73	103.21
6449	NYSE	TSM	Thu, May 25, 2023	97.06	102.37	96.98	100.95
6448	NYSE	TSM	Wed, May 24, 2023	89.28	90.15	89.18	90.13
6447	NYSE	TSM	Tue, May 23, 2023	91.00	91.34	90.33	90.44
6446	NYSE	TSM	Mon, May 22, 2023	92.07	92.44	91.20	91.72
6445	NYSE	TSM	Fri, May 19, 2023	92.13	92.79	91.56	92.58
6444	NYSE	TSM	Thu, May 18, 2023	91.25	93.40	91.07	92.65
6443	NYSE	TSM	Wed, May 17, 2023	88.30	91.80	88.06	90.88
6442	NYSE	TSM	Tue, May 16, 2023	85.69	86.75	85.59	85.88
6441	NYSE	TSM	Mon, May 15, 2023	83.33	85.67	83.23	85.66
6440	NYSE	TSM	Fri, May 12, 2023	83.38	83.93	82.95	83.43
6439	NYSE	TSM	Thu, May 11, 2023	84.14	84.14	82.53	83.43
6438	NYSE	TSM	Wed, May 10, 2023	84.51	85.15	84.17	84.90
6437	NYSE	TSM	Tue, May 9, 2023	85.25	85.48	84.30	85.06
6436	NYSE	TSM	Mon, May 8, 2023	84.50	85.54	84.41	85.54
6435	NYSE	TSM	Fri, May 5, 2023	84.30	85.57	83.75	84.97
6434	NYSE	TSM	Thu, May 4, 2023	83.00	83.76	82.64	83.49
6433	NYSE	TSM	Wed, May 3, 2023	82.62	83.76	82.44	82.70
6432	NYSE	TSM	Tue, May 2, 2023	83.50	84.05	82.55	82.96
6431	NYSE	TSM	Mon, May 1, 2023	84.30	84.69	83.90	83.98
6430	NYSE	TSM	Fri, Apr 28, 2023	84.48	84.51	83.72	84.30
6429	NYSE	TSM	Thu, Apr 27, 2023	82.90	83.86	82.16	83.67
6428	NYSE	TSM	Wed, Apr 26, 2023	82.24	82.38	81.21	82.25
6427	NYSE	TSM	Tue, Apr 25, 2023	83.27	83.40	82.26	82.29
6426	NYSE	TSM	Mon, Apr 24, 2023	85.40	85.96	83.99	84.64
6425	NYSE	TSM	Fri, Apr 21, 2023	87.78	87.91	85.28	85.37
6424	NYSE	TSM	Thu, Apr 20, 2023	88.32	91.88	88.10	89.29
6423	NYSE	TSM	Wed, Apr 19, 2023	86.23	87.38	86.04	87.23
6422	NYSE	TSM	Tue, Apr 18, 2023	88.20	88.40	87.50	88.14
6421	NYSE	TSM	Mon, Apr 17, 2023	87.75	88.05	87.16	87.99
6420	NYSE	TSM	Fri, Apr 14, 2023	87.95	88.37	86.54	87.20
6419	NYSE	TSM	Thu, Apr 13, 2023	86.56	87.63	85.97	87.05
6418	NYSE	TSM	Wed, Apr 12, 2023	88.91	89.50	86.86	86.87
6417	NYSE	TSM	Tue, Apr 11, 2023	88.64	89.84	88.47	89.24
6416	NYSE	TSM	Mon, Apr 10, 2023	88.42	89.03	86.47	89.02
6415	NYSE	TSM	Thu, Apr 6, 2023	89.66	90.91	89.40	90.24
6414	NYSE	TSM	Wed, Apr 5, 2023	91.60	92.18	89.05	90.20
6413	NYSE	TSM	Tue, Apr 4, 2023	93.04	93.28	91.72	92.17
6412	NYSE	TSM	Mon, Apr 3, 2023	93.01	93.60	91.71	92.84
6411	NYSE	TSM	Fri, Mar 31, 2023	91.24	93.26	91.13	93.02
6410	NYSE	TSM	Thu, Mar 30, 2023	93.35	93.52	92.03	92.47
6409	NYSE	TSM	Wed, Mar 29, 2023	91.76	93.22	91.45	92.76
6408	NYSE	TSM	Tue, Mar 28, 2023	90.66	90.87	89.92	90.81
6407	NYSE	TSM	Mon, Mar 27, 2023	92.04	92.18	90.55	90.66
6406	NYSE	TSM	Fri, Mar 24, 2023	93.95	94.18	92.09	92.79
6405	NYSE	TSM	Thu, Mar 23, 2023	94.49	95.82	93.43	94.59
6404	NYSE	TSM	Wed, Mar 22, 2023	93.50	95.03	92.54	92.62
6403	NYSE	TSM	Tue, Mar 21, 2023	91.00	93.00	90.80	92.50
6402	NYSE	TSM	Mon, Mar 20, 2023	89.21	90.37	88.66	90.04
6401	NYSE	TSM	Fri, Mar 17, 2023	89.06	90.03	89.00	89.47
6400	NYSE	TSM	Thu, Mar 16, 2023	85.95	89.47	85.82	89.30
6399	NYSE	TSM	Wed, Mar 15, 2023	87.20	87.24	85.44	86.25
6398	NYSE	TSM	Tue, Mar 14, 2023	88.03	89.63	87.71	89.29
6397	NYSE	TSM	Mon, Mar 13, 2023	86.38	89.00	86.31	87.74
6396	NYSE	TSM	Fri, Mar 10, 2023	88.03	89.17	87.20	87.25
6395	NYSE	TSM	Thu, Mar 9, 2023	89.71	90.69	88.57	88.88
6394	NYSE	TSM	Wed, Mar 8, 2023	88.35	90.84	88.14	90.83
6393	NYSE	TSM	Tue, Mar 7, 2023	89.95	90.24	88.30	88.85
6392	NYSE	TSM	Mon, Mar 6, 2023	90.08	91.33	89.51	89.58
6391	NYSE	TSM	Fri, Mar 3, 2023	88.67	89.85	87.88	89.79
6390	NYSE	TSM	Thu, Mar 2, 2023	87.64	89.34	87.12	89.03
6389	NYSE	TSM	Wed, Mar 1, 2023	89.04	90.04	88.27	88.42
6388	NYSE	TSM	Tue, Feb 28, 2023	87.14	88.15	86.90	87.07
6387	NYSE	TSM	Mon, Feb 27, 2023	88.70	88.85	87.24	87.30
6386	NYSE	TSM	Fri, Feb 24, 2023	88.09	88.15	87.24	88.11
6385	NYSE	TSM	Thu, Feb 23, 2023	90.30	91.99	89.46	90.08
6384	NYSE	TSM	Wed, Feb 22, 2023	87.75	88.09	86.66	86.83
6383	NYSE	TSM	Tue, Feb 21, 2023	88.38	89.42	87.48	87.64
6382	NYSE	TSM	Fri, Feb 17, 2023	89.97	90.30	88.94	90.10
6381	NYSE	TSM	Thu, Feb 16, 2023	90.98	91.79	89.88	90.82
6380	NYSE	TSM	Wed, Feb 15, 2023	92.33	93.68	90.77	92.76
6379	NYSE	TSM	Tue, Feb 14, 2023	95.82	98.99	95.22	97.96
6378	NYSE	TSM	Mon, Feb 13, 2023	95.47	96.39	94.91	96.11
6377	NYSE	TSM	Fri, Feb 10, 2023	95.95	96.50	94.25	95.37
6376	NYSE	TSM	Thu, Feb 9, 2023	96.00	98.57	95.62	96.69
6375	NYSE	TSM	Wed, Feb 8, 2023	95.02	95.94	94.23	94.28
6374	NYSE	TSM	Tue, Feb 7, 2023	91.78	94.70	91.68	94.55
6373	NYSE	TSM	Mon, Feb 6, 2023	91.80	92.05	90.74	91.83
6372	NYSE	TSM	Fri, Feb 3, 2023	95.04	96.95	94.31	94.66
6371	NYSE	TSM	Thu, Feb 2, 2023	96.60	97.50	95.84	96.65
6370	NYSE	TSM	Wed, Feb 1, 2023	93.00	95.77	92.57	94.74
6369	NYSE	TSM	Tue, Jan 31, 2023	91.00	92.76	90.00	92.73
6368	NYSE	TSM	Mon, Jan 30, 2023	92.85	94.25	92.58	93.13
6367	NYSE	TSM	Fri, Jan 27, 2023	92.82	94.12	92.24	93.30
6366	NYSE	TSM	Thu, Jan 26, 2023	93.89	94.28	92.64	93.45
6365	NYSE	TSM	Wed, Jan 25, 2023	92.68	93.00	91.12	92.41
6364	NYSE	TSM	Tue, Jan 24, 2023	106.43	106.43	91.55	94.56
6363	NYSE	TSM	Mon, Jan 23, 2023	91.76	95.73	91.72	95.66
6362	NYSE	TSM	Fri, Jan 20, 2023	90.00	91.03	89.20	91.03
6361	NYSE	TSM	Thu, Jan 19, 2023	89.03	90.01	88.26	88.40
6360	NYSE	TSM	Wed, Jan 18, 2023	90.48	91.22	89.36	89.47
6359	NYSE	TSM	Tue, Jan 17, 2023	86.22	89.73	86.16	88.99
6358	NYSE	TSM	Fri, Jan 13, 2023	85.41	87.10	84.90	86.80
6357	NYSE	TSM	Thu, Jan 12, 2023	84.96	88.83	84.42	87.00
6356	NYSE	TSM	Wed, Jan 11, 2023	81.57	81.89	80.63	81.78
6355	NYSE	TSM	Tue, Jan 10, 2023	80.51	81.58	80.46	81.27
6354	NYSE	TSM	Mon, Jan 9, 2023	80.56	81.22	80.06	80.31
6353	NYSE	TSM	Fri, Jan 6, 2023	76.50	78.74	76.15	78.07
6352	NYSE	TSM	Thu, Jan 5, 2023	76.00	76.44	75.34	75.73
6351	NYSE	TSM	Wed, Jan 4, 2023	74.99	76.61	74.47	76.32
6350	NYSE	TSM	Tue, Jan 3, 2023	75.85	75.97	73.77	74.03
6349	NYSE	TSM	Fri, Dec 30, 2022	74.29	74.57	73.65	74.49
6348	NYSE	TSM	Thu, Dec 29, 2022	74.35	76.04	74.15	76.00
6347	NYSE	TSM	Wed, Dec 28, 2022	74.19	74.55	72.84	73.06
6346	NYSE	TSM	Tue, Dec 27, 2022	74.33	74.74	74.16	74.32
6345	NYSE	TSM	Fri, Dec 23, 2022	74.89	75.35	74.17	74.89
6344	NYSE	TSM	Thu, Dec 22, 2022	76.28	76.43	74.02	75.28
6343	NYSE	TSM	Wed, Dec 21, 2022	75.86	77.42	75.77	77.14
6342	NYSE	TSM	Tue, Dec 20, 2022	75.11	76.20	74.90	75.62
6341	NYSE	TSM	Mon, Dec 19, 2022	76.92	77.12	75.76	76.10
6340	NYSE	TSM	Fri, Dec 16, 2022	77.61	78.06	76.23	76.30
6339	NYSE	TSM	Thu, Dec 15, 2022	79.21	79.21	77.39	77.61
6338	NYSE	TSM	Wed, Dec 14, 2022	80.82	81.51	79.52	79.57
6337	NYSE	TSM	Tue, Dec 13, 2022	82.09	82.09	79.63	80.51
6336	NYSE	TSM	Mon, Dec 12, 2022	79.79	80.43	78.80	80.43
6335	NYSE	TSM	Fri, Dec 9, 2022	80.85	82.19	80.69	80.69
6334	NYSE	TSM	Thu, Dec 8, 2022	79.45	80.97	79.10	80.80
6333	NYSE	TSM	Wed, Dec 7, 2022	79.00	79.71	78.59	79.24
6332	NYSE	TSM	Tue, Dec 6, 2022	81.40	81.44	79.16	79.56
6331	NYSE	TSM	Mon, Dec 5, 2022	81.94	82.18	80.95	81.62
6330	NYSE	TSM	Fri, Dec 2, 2022	81.81	82.16	81.15	81.50
6329	NYSE	TSM	Thu, Dec 1, 2022	83.04	83.63	81.14	82.68
6328	NYSE	TSM	Wed, Nov 30, 2022	80.63	83.43	80.47	82.98
6327	NYSE	TSM	Tue, Nov 29, 2022	79.91	80.21	78.96	79.33
6326	NYSE	TSM	Mon, Nov 28, 2022	80.27	81.08	78.89	79.22
6325	NYSE	TSM	Fri, Nov 25, 2022	82.14	82.37	81.40	81.40
6324	NYSE	TSM	Wed, Nov 23, 2022	82.44	82.95	81.73	81.97
6323	NYSE	TSM	Tue, Nov 22, 2022	81.35	83.19	81.23	82.54
6322	NYSE	TSM	Mon, Nov 21, 2022	80.81	81.03	79.47	79.93
6321	NYSE	TSM	Fri, Nov 18, 2022	82.78	82.84	81.00	82.27
6320	NYSE	TSM	Thu, Nov 17, 2022	79.30	82.94	78.69	81.48
6319	NYSE	TSM	Wed, Nov 16, 2022	80.56	80.57	78.90	79.45
6318	NYSE	TSM	Tue, Nov 15, 2022	81.92	82.93	80.01	80.46
6317	NYSE	TSM	Mon, Nov 14, 2022	73.24	73.68	72.24	72.80
6316	NYSE	TSM	Fri, Nov 11, 2022	72.74	74.60	72.38	73.83
6315	NYSE	TSM	Thu, Nov 10, 2022	67.74	70.87	67.32	70.84
6314	NYSE	TSM	Wed, Nov 9, 2022	66.53	66.60	64.95	65.00
6313	NYSE	TSM	Tue, Nov 8, 2022	64.37	65.75	64.22	65.02
6312	NYSE	TSM	Mon, Nov 7, 2022	62.62	62.93	61.97	62.76
6311	NYSE	TSM	Fri, Nov 4, 2022	61.51	62.50	61.02	62.48
6310	NYSE	TSM	Thu, Nov 3, 2022	60.00	60.89	59.43	60.28
6309	NYSE	TSM	Wed, Nov 2, 2022	62.50	62.89	60.52	60.52
6308	NYSE	TSM	Tue, Nov 1, 2022	63.26	63.43	61.58	61.58
6307	NYSE	TSM	Mon, Oct 31, 2022	61.59	62.27	61.07	61.55
6306	NYSE	TSM	Fri, Oct 28, 2022	60.77	62.03	60.07	62.01
6305	NYSE	TSM	Thu, Oct 27, 2022	61.85	62.45	60.91	60.95
6304	NYSE	TSM	Wed, Oct 26, 2022	60.86	61.98	60.43	60.84
6303	NYSE	TSM	Tue, Oct 25, 2022	59.96	61.36	59.51	61.14
6302	NYSE	TSM	Mon, Oct 24, 2022	60.58	61.62	59.68	61.29
6301	NYSE	TSM	Fri, Oct 21, 2022	62.02	63.78	62.02	63.75
6300	NYSE	TSM	Thu, Oct 20, 2022	63.75	65.28	63.38	63.58
6299	NYSE	TSM	Wed, Oct 19, 2022	62.74	64.11	62.17	63.66
6298	NYSE	TSM	Tue, Oct 18, 2022	65.90	66.11	62.78	63.71
6297	NYSE	TSM	Mon, Oct 17, 2022	64.98	65.35	64.04	64.89
6296	NYSE	TSM	Fri, Oct 14, 2022	67.26	67.45	63.78	63.92
6295	NYSE	TSM	Thu, Oct 13, 2022	63.06	70.20	62.32	66.62
6294	NYSE	TSM	Wed, Oct 12, 2022	63.60	64.23	63.37	64.11
6293	NYSE	TSM	Tue, Oct 11, 2022	64.20	64.91	62.62	63.45
6292	NYSE	TSM	Mon, Oct 10, 2022	69.85	69.88	67.01	67.44
6291	NYSE	TSM	Fri, Oct 7, 2022	71.81	72.03	69.75	69.75
6290	NYSE	TSM	Thu, Oct 6, 2022	73.97	74.92	73.86	74.35
6289	NYSE	TSM	Wed, Oct 5, 2022	72.92	74.91	72.58	74.48
6288	NYSE	TSM	Tue, Oct 4, 2022	70.80	72.93	70.72	72.81
6287	NYSE	TSM	Mon, Oct 3, 2022	68.08	69.57	67.65	69.25
6286	NYSE	TSM	Fri, Sep 30, 2022	67.81	69.65	67.74	68.56
6285	NYSE	TSM	Thu, Sep 29, 2022	70.52	70.68	68.48	69.28
6284	NYSE	TSM	Wed, Sep 28, 2022	71.11	72.29	70.70	72.13
6283	NYSE	TSM	Tue, Sep 27, 2022	73.51	74.04	72.35	73.03
6282	NYSE	TSM	Mon, Sep 26, 2022	73.47	74.19	72.92	73.01
6281	NYSE	TSM	Fri, Sep 23, 2022	74.30	74.39	73.09	73.87
6280	NYSE	TSM	Thu, Sep 22, 2022	76.45	76.75	75.36	75.63
6279	NYSE	TSM	Wed, Sep 21, 2022	77.58	79.31	77.14	77.14
6278	NYSE	TSM	Tue, Sep 20, 2022	77.54	78.44	77.51	78.15
6277	NYSE	TSM	Mon, Sep 19, 2022	76.55	78.23	76.55	78.23
6276	NYSE	TSM	Fri, Sep 16, 2022	77.11	78.00	76.92	77.89
6275	NYSE	TSM	Thu, Sep 15, 2022	78.58	79.25	77.67	77.98
6274	NYSE	TSM	Wed, Sep 14, 2022	79.74	80.16	78.98	79.21
6273	NYSE	TSM	Tue, Sep 13, 2022	80.42	81.14	78.52	78.81
6272	NYSE	TSM	Mon, Sep 12, 2022	81.97	82.50	81.76	82.15
6271	NYSE	TSM	Fri, Sep 9, 2022	80.83	81.66	80.74	81.53
6270	NYSE	TSM	Thu, Sep 8, 2022	79.01	80.74	78.77	80.24
6269	NYSE	TSM	Wed, Sep 7, 2022	78.39	80.18	78.23	79.95
6268	NYSE	TSM	Tue, Sep 6, 2022	81.03	81.03	79.52	80.03
6267	NYSE	TSM	Fri, Sep 2, 2022	81.55	82.98	80.61	80.90
6266	NYSE	TSM	Thu, Sep 1, 2022	81.45	81.83	80.12	81.64
6265	NYSE	TSM	Wed, Aug 31, 2022	84.11	84.87	83.06	83.35
6264	NYSE	TSM	Tue, Aug 30, 2022	83.78	83.98	81.73	82.79
6263	NYSE	TSM	Mon, Aug 29, 2022	83.91	84.32	82.78	82.85
6262	NYSE	TSM	Fri, Aug 26, 2022	87.50	87.79	84.65	84.74
6261	NYSE	TSM	Thu, Aug 25, 2022	86.33	87.59	86.01	87.57
6260	NYSE	TSM	Wed, Aug 24, 2022	85.80	86.13	85.20	85.56
6259	NYSE	TSM	Tue, Aug 23, 2022	85.16	86.60	84.99	86.03
6258	NYSE	TSM	Mon, Aug 22, 2022	85.41	86.03	84.94	85.24
6257	NYSE	TSM	Fri, Aug 19, 2022	88.50	88.59	87.02	87.20
6256	NYSE	TSM	Thu, Aug 18, 2022	88.71	89.67	88.42	89.27
6255	NYSE	TSM	Wed, Aug 17, 2022	89.00	89.77	88.48	89.20
6254	NYSE	TSM	Tue, Aug 16, 2022	91.14	91.35	88.57	89.95
6253	NYSE	TSM	Mon, Aug 15, 2022	90.01	91.94	90.00	91.57
6252	NYSE	TSM	Fri, Aug 12, 2022	89.68	91.35	89.64	90.86
6251	NYSE	TSM	Thu, Aug 11, 2022	89.96	91.00	89.31	89.52
6250	NYSE	TSM	Wed, Aug 10, 2022	86.81	88.67	86.31	88.67
6249	NYSE	TSM	Tue, Aug 9, 2022	86.94	87.14	84.44	85.21
6248	NYSE	TSM	Mon, Aug 8, 2022	88.98	89.10	86.91	87.94
6247	NYSE	TSM	Fri, Aug 5, 2022	88.03	90.98	88.01	89.77
6246	NYSE	TSM	Thu, Aug 4, 2022	87.00	88.42	86.62	88.42
6245	NYSE	TSM	Wed, Aug 3, 2022	85.96	86.77	84.56	86.51
6244	NYSE	TSM	Tue, Aug 2, 2022	84.52	87.51	84.17	86.05
6243	NYSE	TSM	Mon, Aug 1, 2022	85.30	86.89	84.30	86.31
6242	NYSE	TSM	Fri, Jul 29, 2022	87.82	89.21	87.79	88.48
6241	NYSE	TSM	Thu, Jul 28, 2022	87.13	88.62	86.45	88.61
6240	NYSE	TSM	Wed, Jul 27, 2022	85.31	87.90	85.31	87.63
6239	NYSE	TSM	Tue, Jul 26, 2022	84.76	85.20	83.85	84.42
6238	NYSE	TSM	Mon, Jul 25, 2022	86.30	86.70	85.63	86.30
6237	NYSE	TSM	Fri, Jul 22, 2022	87.41	87.73	85.80	86.32
6236	NYSE	TSM	Thu, Jul 21, 2022	86.68	87.80	86.40	87.79
6235	NYSE	TSM	Wed, Jul 20, 2022	85.18	86.75	85.11	86.56
6234	NYSE	TSM	Tue, Jul 19, 2022	85.00	86.47	84.56	86.15
6233	NYSE	TSM	Mon, Jul 18, 2022	86.06	86.08	83.37	83.58
6232	NYSE	TSM	Fri, Jul 15, 2022	85.58	86.04	83.97	85.63
6231	NYSE	TSM	Thu, Jul 14, 2022	82.95	84.04	80.51	83.67
6230	NYSE	TSM	Wed, Jul 13, 2022	79.28	81.72	78.90	81.29
6229	NYSE	TSM	Tue, Jul 12, 2022	81.16	81.48	78.93	79.10
6228	NYSE	TSM	Mon, Jul 11, 2022	79.77	80.27	78.82	79.11
6227	NYSE	TSM	Fri, Jul 8, 2022	79.92	82.16	79.76	81.51
6226	NYSE	TSM	Thu, Jul 7, 2022	78.60	80.96	78.34	80.65
6225	NYSE	TSM	Wed, Jul 6, 2022	74.29	76.30	73.78	75.56
6224	NYSE	TSM	Tue, Jul 5, 2022	74.55	76.15	73.74	76.11
6223	NYSE	TSM	Fri, Jul 1, 2022	79.04	79.22	76.18	77.00
6222	NYSE	TSM	Thu, Jun 30, 2022	81.46	82.22	80.12	81.75
6221	NYSE	TSM	Wed, Jun 29, 2022	84.43	84.61	83.33	83.65
6220	NYSE	TSM	Tue, Jun 28, 2022	86.15	86.81	84.34	84.34
6219	NYSE	TSM	Mon, Jun 27, 2022	86.92	87.00	85.58	85.86
6218	NYSE	TSM	Fri, Jun 24, 2022	84.15	86.55	84.15	85.92
6217	NYSE	TSM	Thu, Jun 23, 2022	84.13	84.23	82.76	84.12
6216	NYSE	TSM	Wed, Jun 22, 2022	84.64	86.18	84.55	84.91
6215	NYSE	TSM	Tue, Jun 21, 2022	86.00	87.75	86.00	86.95
6214	NYSE	TSM	Fri, Jun 17, 2022	85.00	85.60	83.95	85.00
6213	NYSE	TSM	Thu, Jun 16, 2022	85.22	85.93	83.99	84.52
6212	NYSE	TSM	Wed, Jun 15, 2022	87.51	89.81	87.37	88.66
6211	NYSE	TSM	Tue, Jun 14, 2022	86.74	87.88	86.29	87.19
6210	NYSE	TSM	Mon, Jun 13, 2022	86.06	86.83	85.02	85.55
6209	NYSE	TSM	Fri, Jun 10, 2022	90.54	90.72	88.63	88.68
6208	NYSE	TSM	Thu, Jun 9, 2022	93.00	93.50	90.80	90.85
6207	NYSE	TSM	Wed, Jun 8, 2022	94.00	94.93	93.14	93.47
6206	NYSE	TSM	Tue, Jun 7, 2022	92.67	93.86	91.77	93.84
6205	NYSE	TSM	Mon, Jun 6, 2022	95.00	95.54	92.87	93.11
6204	NYSE	TSM	Fri, Jun 3, 2022	94.36	94.58	92.90	93.77
6203	NYSE	TSM	Thu, Jun 2, 2022	93.99	96.37	93.62	96.34
6202	NYSE	TSM	Wed, Jun 1, 2022	95.60	96.36	93.83	94.75
6201	NYSE	TSM	Tue, May 31, 2022	95.54	96.29	94.51	95.30
6200	NYSE	TSM	Fri, May 27, 2022	92.62	93.82	92.53	93.77
6199	NYSE	TSM	Thu, May 26, 2022	89.41	91.37	89.04	91.00
6198	NYSE	TSM	Wed, May 25, 2022	89.33	90.92	89.04	90.41
6197	NYSE	TSM	Tue, May 24, 2022	89.52	89.80	88.52	88.72
6196	NYSE	TSM	Mon, May 23, 2022	91.02	91.91	90.65	91.50
6195	NYSE	TSM	Fri, May 20, 2022	93.04	93.04	88.83	90.78
6194	NYSE	TSM	Thu, May 19, 2022	89.84	92.10	89.56	90.21
6193	NYSE	TSM	Wed, May 18, 2022	92.07	93.23	90.37	90.53
6192	NYSE	TSM	Tue, May 17, 2022	93.30	93.49	92.37	93.32
6191	NYSE	TSM	Mon, May 16, 2022	89.87	91.37	89.50	90.41
6190	NYSE	TSM	Fri, May 13, 2022	88.87	91.36	88.16	90.96
6189	NYSE	TSM	Thu, May 12, 2022	86.22	88.21	85.39	87.69
6188	NYSE	TSM	Wed, May 11, 2022	88.87	90.57	87.80	87.83
6187	NYSE	TSM	Tue, May 10, 2022	90.02	90.29	88.09	88.82
6186	NYSE	TSM	Mon, May 9, 2022	89.94	90.19	87.01	87.30
6185	NYSE	TSM	Fri, May 6, 2022	91.40	92.88	90.27	91.63
6184	NYSE	TSM	Thu, May 5, 2022	94.04	94.38	91.22	92.15
6183	NYSE	TSM	Wed, May 4, 2022	93.91	96.07	91.92	95.99
6182	NYSE	TSM	Tue, May 3, 2022	92.78	94.05	92.51	93.63
6181	NYSE	TSM	Mon, May 2, 2022	92.50	94.27	91.24	93.76
6180	NYSE	TSM	Fri, Apr 29, 2022	93.18	95.59	92.77	92.93
6179	NYSE	TSM	Thu, Apr 28, 2022	92.16	96.20	91.78	95.22
6178	NYSE	TSM	Wed, Apr 27, 2022	91.84	92.69	90.22	90.26
6177	NYSE	TSM	Tue, Apr 26, 2022	94.94	95.02	92.77	92.77
6176	NYSE	TSM	Mon, Apr 25, 2022	95.05	96.28	94.45	96.24
6175	NYSE	TSM	Fri, Apr 22, 2022	97.03	97.79	95.36	95.68
6174	NYSE	TSM	Thu, Apr 21, 2022	99.75	100.65	97.41	97.66
6173	NYSE	TSM	Wed, Apr 20, 2022	100.40	101.00	98.90	99.01
6172	NYSE	TSM	Tue, Apr 19, 2022	98.44	99.45	97.71	99.45
6171	NYSE	TSM	Mon, Apr 18, 2022	97.95	99.84	97.47	98.77
6170	NYSE	TSM	Thu, Apr 14, 2022	104.00	104.50	98.33	98.36
6169	NYSE	TSM	Wed, Apr 13, 2022	99.80	102.22	99.50	101.50
6168	NYSE	TSM	Tue, Apr 12, 2022	100.00	100.15	97.44	97.44
6167	NYSE	TSM	Mon, Apr 11, 2022	98.22	98.38	96.91	97.57
6166	NYSE	TSM	Fri, Apr 8, 2022	100.62	100.70	99.12	99.29
6165	NYSE	TSM	Thu, Apr 7, 2022	100.42	101.23	99.65	100.52
6164	NYSE	TSM	Wed, Apr 6, 2022	100.42	102.14	99.72	101.18
6163	NYSE	TSM	Tue, Apr 5, 2022	104.48	104.60	102.11	102.50
6162	NYSE	TSM	Mon, Apr 4, 2022	104.02	105.57	103.28	104.79
6161	NYSE	TSM	Fri, Apr 1, 2022	105.77	105.95	102.21	102.79
6160	NYSE	TSM	Thu, Mar 31, 2022	106.96	107.15	104.19	104.26
6159	NYSE	TSM	Wed, Mar 30, 2022	107.79	109.34	106.51	106.73
6158	NYSE	TSM	Tue, Mar 29, 2022	107.92	109.76	106.79	109.25
6157	NYSE	TSM	Mon, Mar 28, 2022	105.62	106.72	104.61	106.33
6156	NYSE	TSM	Fri, Mar 25, 2022	107.69	107.98	105.84	106.73
6155	NYSE	TSM	Thu, Mar 24, 2022	106.78	107.98	105.83	107.92
6154	NYSE	TSM	Wed, Mar 23, 2022	106.50	108.19	105.35	105.35
6153	NYSE	TSM	Tue, Mar 22, 2022	106.39	107.96	106.23	107.04
6152	NYSE	TSM	Mon, Mar 21, 2022	106.72	107.22	105.13	106.92
6151	NYSE	TSM	Fri, Mar 18, 2022	105.71	107.04	104.89	106.72
6150	NYSE	TSM	Thu, Mar 17, 2022	105.75	106.53	104.75	106.49
6149	NYSE	TSM	Wed, Mar 16, 2022	102.99	105.79	102.81	105.69
6148	NYSE	TSM	Tue, Mar 15, 2022	98.03	102.14	97.62	101.60
6147	NYSE	TSM	Mon, Mar 14, 2022	101.52	101.86	99.07	99.30
6146	NYSE	TSM	Fri, Mar 11, 2022	105.36	105.36	101.30	101.41
6145	NYSE	TSM	Thu, Mar 10, 2022	104.19	105.53	102.52	103.96
6144	NYSE	TSM	Wed, Mar 9, 2022	104.51	105.72	102.76	104.95
6143	NYSE	TSM	Tue, Mar 8, 2022	100.21	103.11	98.62	100.00
6142	NYSE	TSM	Mon, Mar 7, 2022	103.29	104.09	99.06	99.29
6141	NYSE	TSM	Fri, Mar 4, 2022	107.00	108.12	103.81	105.06
6140	NYSE	TSM	Thu, Mar 3, 2022	109.91	110.00	107.60	108.79
6139	NYSE	TSM	Wed, Mar 2, 2022	108.40	109.97	107.86	109.61
6138	NYSE	TSM	Tue, Mar 1, 2022	110.00	111.11	107.05	108.05
6137	NYSE	TSM	Mon, Feb 28, 2022	109.37	109.77	105.00	107.01
6136	NYSE	TSM	Fri, Feb 25, 2022	112.29	113.00	109.36	111.23
6135	NYSE	TSM	Thu, Feb 24, 2022	108.00	111.98	104.38	111.88
6134	NYSE	TSM	Wed, Feb 23, 2022	118.55	119.43	115.76	115.90
6133	NYSE	TSM	Tue, Feb 22, 2022	117.50	119.36	115.72	116.91
6132	NYSE	TSM	Fri, Feb 18, 2022	120.52	120.69	118.45	119.31
6131	NYSE	TSM	Thu, Feb 17, 2022	122.49	122.75	119.65	119.76
6130	NYSE	TSM	Wed, Feb 16, 2022	123.14	124.29	121.57	123.60
6129	NYSE	TSM	Tue, Feb 15, 2022	122.02	124.61	121.46	124.52
6128	NYSE	TSM	Mon, Feb 14, 2022	119.95	121.55	118.00	119.77
6127	NYSE	TSM	Fri, Feb 11, 2022	125.50	126.58	120.45	121.01
6126	NYSE	TSM	Thu, Feb 10, 2022	124.80	128.66	124.36	124.71
6125	NYSE	TSM	Wed, Feb 9, 2022	124.88	125.55	122.76	125.52
6124	NYSE	TSM	Tue, Feb 8, 2022	122.00	123.86	121.61	123.71
6123	NYSE	TSM	Mon, Feb 7, 2022	122.56	124.10	121.88	122.31
6122	NYSE	TSM	Fri, Feb 4, 2022	120.44	121.83	119.39	121.02
6121	NYSE	TSM	Thu, Feb 3, 2022	121.45	123.88	119.25	119.84
6120	NYSE	TSM	Wed, Feb 2, 2022	126.23	126.47	122.55	124.15
6119	NYSE	TSM	Tue, Feb 1, 2022	122.90	123.24	120.10	123.05
6118	NYSE	TSM	Mon, Jan 31, 2022	119.52	122.77	118.81	122.63
6117	NYSE	TSM	Fri, Jan 28, 2022	118.71	119.60	114.19	117.61
6116	NYSE	TSM	Thu, Jan 27, 2022	124.00	124.14	116.03	116.38
6115	NYSE	TSM	Wed, Jan 26, 2022	125.38	126.67	121.89	123.08
6114	NYSE	TSM	Tue, Jan 25, 2022	125.49	125.82	121.70	122.48
6113	NYSE	TSM	Mon, Jan 24, 2022	123.77	126.07	120.13	125.96
6112	NYSE	TSM	Fri, Jan 21, 2022	127.08	127.98	124.27	124.53
6111	NYSE	TSM	Thu, Jan 20, 2022	131.92	132.75	128.20	128.33
6110	NYSE	TSM	Wed, Jan 19, 2022	134.62	135.90	130.94	131.01
6109	NYSE	TSM	Tue, Jan 18, 2022	136.75	137.18	133.29	133.83
6108	NYSE	TSM	Fri, Jan 14, 2022	136.09	143.88	136.09	140.66
6107	NYSE	TSM	Thu, Jan 13, 2022	140.75	145.00	138.92	139.19
6106	NYSE	TSM	Wed, Jan 12, 2022	130.50	132.92	130.22	132.23
6105	NYSE	TSM	Tue, Jan 11, 2022	126.54	129.55	125.50	129.17
6104	NYSE	TSM	Mon, Jan 10, 2022	125.11	125.87	123.26	125.01
6103	NYSE	TSM	Fri, Jan 7, 2022	126.55	127.14	123.31	123.50
6102	NYSE	TSM	Thu, Jan 6, 2022	127.00	129.00	124.81	128.47
6101	NYSE	TSM	Wed, Jan 5, 2022	130.71	130.88	126.88	127.06
6100	NYSE	TSM	Tue, Jan 4, 2022	130.87	135.50	130.30	133.40
6099	NYSE	TSM	Mon, Jan 3, 2022	124.13	129.59	124.00	128.80
6098	NYSE	TSM	Fri, Dec 31, 2021	121.35	121.75	120.22	120.31
6097	NYSE	TSM	Thu, Dec 30, 2021	121.00	121.55	120.19	120.42
6096	NYSE	TSM	Wed, Dec 29, 2021	121.80	123.15	120.97	121.41
6095	NYSE	TSM	Tue, Dec 28, 2021	123.38	123.66	121.87	122.06
6094	NYSE	TSM	Mon, Dec 27, 2021	121.22	123.26	121.20	122.70
6093	NYSE	TSM	Thu, Dec 23, 2021	120.96	121.79	119.84	120.68
6092	NYSE	TSM	Wed, Dec 22, 2021	116.92	121.44	116.83	121.30
6091	NYSE	TSM	Tue, Dec 21, 2021	116.07	117.50	115.08	117.44
6090	NYSE	TSM	Mon, Dec 20, 2021	115.92	116.62	113.91	114.94
6089	NYSE	TSM	Fri, Dec 17, 2021	116.29	117.49	115.93	116.32
6088	NYSE	TSM	Thu, Dec 16, 2021	120.34	120.75	116.14	116.57
6087	NYSE	TSM	Wed, Dec 15, 2021	116.79	120.51	116.48	119.90
6086	NYSE	TSM	Tue, Dec 14, 2021	115.44	116.98	115.25	116.29
6085	NYSE	TSM	Mon, Dec 13, 2021	118.86	119.03	116.39	116.42
6084	NYSE	TSM	Fri, Dec 10, 2021	120.00	120.79	118.24	119.13
6083	NYSE	TSM	Thu, Dec 9, 2021	121.18	122.09	119.49	119.50
6082	NYSE	TSM	Wed, Dec 8, 2021	121.63	122.22	120.11	121.80
6081	NYSE	TSM	Tue, Dec 7, 2021	120.54	122.58	120.26	122.32
6080	NYSE	TSM	Mon, Dec 6, 2021	118.89	119.50	116.58	119.14
6079	NYSE	TSM	Fri, Dec 3, 2021	121.00	121.85	117.98	119.33
6078	NYSE	TSM	Thu, Dec 2, 2021	120.35	123.40	120.02	121.70
6077	NYSE	TSM	Wed, Dec 1, 2021	119.22	123.51	119.22	120.63
6076	NYSE	TSM	Tue, Nov 30, 2021	118.10	120.17	115.76	117.15
6075	NYSE	TSM	Mon, Nov 29, 2021	118.36	119.88	117.90	119.28
6074	NYSE	TSM	Fri, Nov 26, 2021	117.50	119.04	116.52	117.09
6073	NYSE	TSM	Wed, Nov 24, 2021	120.00	120.87	118.40	120.71
6072	NYSE	TSM	Tue, Nov 23, 2021	122.72	123.20	119.52	121.36
6071	NYSE	TSM	Mon, Nov 22, 2021	123.50	128.09	123.21	124.75
6070	NYSE	TSM	Fri, Nov 19, 2021	122.03	124.80	122.02	124.26
6069	NYSE	TSM	Thu, Nov 18, 2021	119.97	123.56	119.80	123.39
6068	NYSE	TSM	Wed, Nov 17, 2021	118.00	119.55	117.51	119.06
6067	NYSE	TSM	Tue, Nov 16, 2021	117.69	118.38	117.16	118.08
6066	NYSE	TSM	Mon, Nov 15, 2021	119.32	119.64	117.51	118.12
6065	NYSE	TSM	Fri, Nov 12, 2021	118.39	118.82	117.27	118.69
6064	NYSE	TSM	Thu, Nov 11, 2021	119.26	120.47	117.80	118.19
6063	NYSE	TSM	Wed, Nov 10, 2021	119.60	120.80	117.68	118.20
6062	NYSE	TSM	Tue, Nov 9, 2021	121.25	123.27	120.17	121.78
6061	NYSE	TSM	Mon, Nov 8, 2021	118.39	122.25	117.05	120.91
6060	NYSE	TSM	Fri, Nov 5, 2021	118.17	119.53	116.25	117.80
6059	NYSE	TSM	Thu, Nov 4, 2021	113.37	117.85	112.41	117.79
6058	NYSE	TSM	Wed, Nov 3, 2021	113.44	114.10	112.73	114.01
6057	NYSE	TSM	Tue, Nov 2, 2021	113.59	114.80	113.54	114.11
6056	NYSE	TSM	Mon, Nov 1, 2021	113.58	114.34	113.35	114.12
6055	NYSE	TSM	Fri, Oct 29, 2021	114.07	114.19	113.22	113.70
6054	NYSE	TSM	Thu, Oct 28, 2021	113.66	116.02	113.54	116.01
6053	NYSE	TSM	Wed, Oct 27, 2021	114.03	115.06	113.71	113.75
6052	NYSE	TSM	Tue, Oct 26, 2021	114.94	115.30	113.72	114.18
6051	NYSE	TSM	Mon, Oct 25, 2021	114.40	114.55	113.11	113.64
6050	NYSE	TSM	Fri, Oct 22, 2021	116.24	117.15	114.23	114.23
6049	NYSE	TSM	Thu, Oct 21, 2021	115.01	116.35	114.61	116.29
6048	NYSE	TSM	Wed, Oct 20, 2021	116.88	117.03	115.55	115.59
6047	NYSE	TSM	Tue, Oct 19, 2021	115.80	116.98	115.63	116.96
6046	NYSE	TSM	Mon, Oct 18, 2021	113.42	115.35	113.42	115.34
6045	NYSE	TSM	Fri, Oct 15, 2021	114.78	114.95	112.96	114.86
6044	NYSE	TSM	Thu, Oct 14, 2021	114.14	114.74	111.16	112.56
6043	NYSE	TSM	Wed, Oct 13, 2021	109.32	110.05	108.95	109.98
6042	NYSE	TSM	Tue, Oct 12, 2021	110.47	111.03	108.56	109.20
6041	NYSE	TSM	Mon, Oct 11, 2021	110.08	111.71	109.90	110.26
6040	NYSE	TSM	Fri, Oct 8, 2021	110.98	111.07	109.51	110.04
6039	NYSE	TSM	Thu, Oct 7, 2021	111.00	111.71	110.49	110.83
6038	NYSE	TSM	Wed, Oct 6, 2021	108.44	109.52	107.58	109.34
6037	NYSE	TSM	Tue, Oct 5, 2021	109.80	110.35	109.22	109.26
6036	NYSE	TSM	Mon, Oct 4, 2021	111.00	111.43	108.52	109.02
6035	NYSE	TSM	Fri, Oct 1, 2021	112.00	112.30	110.30	111.56
6034	NYSE	TSM	Thu, Sep 30, 2021	112.43	113.35	111.65	111.65
6033	NYSE	TSM	Wed, Sep 29, 2021	112.30	112.85	111.02	111.62
6032	NYSE	TSM	Tue, Sep 28, 2021	114.33	115.04	111.85	111.90
6031	NYSE	TSM	Mon, Sep 27, 2021	115.70	116.57	115.01	116.15
6030	NYSE	TSM	Fri, Sep 24, 2021	116.00	116.56	115.53	115.64
6029	NYSE	TSM	Thu, Sep 23, 2021	116.97	116.97	115.59	116.19
6028	NYSE	TSM	Wed, Sep 22, 2021	115.23	116.24	114.91	115.87
6027	NYSE	TSM	Tue, Sep 21, 2021	115.65	115.87	114.55	114.96
6026	NYSE	TSM	Mon, Sep 20, 2021	115.20	116.01	113.55	114.70
6025	NYSE	TSM	Fri, Sep 17, 2021	120.19	120.47	117.69	117.75
6024	NYSE	TSM	Thu, Sep 16, 2021	120.00	121.13	119.35	120.79
6023	NYSE	TSM	Wed, Sep 15, 2021	122.41	122.50	120.88	121.00
6022	NYSE	TSM	Tue, Sep 14, 2021	123.63	123.63	122.40	123.09
6021	NYSE	TSM	Mon, Sep 13, 2021	122.94	124.10	122.20	123.62
6020	NYSE	TSM	Fri, Sep 10, 2021	123.02	124.34	122.89	122.97
6019	NYSE	TSM	Thu, Sep 9, 2021	122.19	123.49	121.88	122.68
6018	NYSE	TSM	Wed, Sep 8, 2021	122.97	123.14	121.23	121.89
6017	NYSE	TSM	Tue, Sep 7, 2021	124.62	125.28	123.89	124.70
6016	NYSE	TSM	Fri, Sep 3, 2021	121.58	124.48	121.26	123.97
6015	NYSE	TSM	Thu, Sep 2, 2021	120.94	121.39	120.46	120.79
6014	NYSE	TSM	Wed, Sep 1, 2021	120.22	121.36	119.56	120.46
6013	NYSE	TSM	Tue, Aug 31, 2021	120.01	120.80	118.70	119.01
6012	NYSE	TSM	Mon, Aug 30, 2021	118.88	119.50	118.47	118.99
6011	NYSE	TSM	Fri, Aug 27, 2021	118.33	119.30	117.69	118.49
6010	NYSE	TSM	Thu, Aug 26, 2021	117.98	118.46	116.35	118.10
6009	NYSE	TSM	Wed, Aug 25, 2021	115.71	119.18	115.61	117.03
6008	NYSE	TSM	Tue, Aug 24, 2021	111.82	113.07	111.80	112.11
6007	NYSE	TSM	Mon, Aug 23, 2021	110.08	111.33	109.27	110.96
6006	NYSE	TSM	Fri, Aug 20, 2021	109.14	109.71	107.73	108.12
6005	NYSE	TSM	Thu, Aug 19, 2021	109.00	110.97	107.68	110.52
6004	NYSE	TSM	Wed, Aug 18, 2021	111.74	113.00	110.38	110.45
6003	NYSE	TSM	Tue, Aug 17, 2021	113.73	113.85	110.75	111.11
6002	NYSE	TSM	Mon, Aug 16, 2021	115.10	115.48	114.10	114.63
6001	NYSE	TSM	Fri, Aug 13, 2021	115.07	115.52	114.49	115.50
6000	NYSE	TSM	Thu, Aug 12, 2021	115.55	115.95	114.44	115.70
5999	NYSE	TSM	Wed, Aug 11, 2021	116.50	117.29	115.20	115.99
5998	NYSE	TSM	Tue, Aug 10, 2021	118.50	119.05	114.08	116.36
5997	NYSE	TSM	Mon, Aug 9, 2021	118.42	118.79	117.32	118.22
5996	NYSE	TSM	Fri, Aug 6, 2021	118.37	118.60	117.45	118.21
5995	NYSE	TSM	Thu, Aug 5, 2021	119.07	119.24	118.24	119.22
5994	NYSE	TSM	Wed, Aug 4, 2021	118.43	119.55	118.28	118.74
5993	NYSE	TSM	Tue, Aug 3, 2021	117.31	118.64	116.84	118.41
5992	NYSE	TSM	Mon, Aug 2, 2021	117.50	118.38	116.66	116.86
5991	NYSE	TSM	Fri, Jul 30, 2021	115.50	117.42	115.19	116.64
5990	NYSE	TSM	Thu, Jul 29, 2021	116.00	117.11	115.61	116.15
5989	NYSE	TSM	Wed, Jul 28, 2021	113.94	115.51	113.88	115.07
5988	NYSE	TSM	Tue, Jul 27, 2021	115.32	115.40	112.05	113.54
5987	NYSE	TSM	Mon, Jul 26, 2021	115.79	116.10	114.87	115.65
5986	NYSE	TSM	Fri, Jul 23, 2021	117.65	117.65	115.33	116.79
5985	NYSE	TSM	Thu, Jul 22, 2021	118.09	118.09	116.21	116.56
5984	NYSE	TSM	Wed, Jul 21, 2021	116.23	117.87	115.93	117.87
5983	NYSE	TSM	Tue, Jul 20, 2021	115.88	116.87	114.43	116.40
5982	NYSE	TSM	Mon, Jul 19, 2021	114.00	115.62	113.23	115.35
5981	NYSE	TSM	Fri, Jul 16, 2021	118.75	118.99	115.17	115.74
5980	NYSE	TSM	Thu, Jul 15, 2021	120.12	120.70	116.87	117.53
5979	NYSE	TSM	Wed, Jul 14, 2021	125.15	125.78	124.07	124.39
5978	NYSE	TSM	Tue, Jul 13, 2021	123.19	125.48	122.13	123.90
5977	NYSE	TSM	Mon, Jul 12, 2021	121.19	122.73	119.52	122.63
5976	NYSE	TSM	Fri, Jul 9, 2021	118.00	120.79	117.62	120.56
5975	NYSE	TSM	Thu, Jul 8, 2021	115.87	118.28	115.38	117.87
5974	NYSE	TSM	Wed, Jul 7, 2021	120.64	121.05	118.21	118.25
5973	NYSE	TSM	Tue, Jul 6, 2021	119.85	120.96	118.22	120.05
5972	NYSE	TSM	Fri, Jul 2, 2021	118.75	119.18	118.41	118.91
5971	NYSE	TSM	Thu, Jul 1, 2021	120.10	120.21	118.03	118.42
5970	NYSE	TSM	Wed, Jun 30, 2021	120.16	120.76	119.01	120.16
5969	NYSE	TSM	Tue, Jun 29, 2021	119.40	120.29	118.42	120.23
5968	NYSE	TSM	Mon, Jun 28, 2021	117.29	119.95	117.18	119.61
5967	NYSE	TSM	Fri, Jun 25, 2021	117.45	117.93	116.53	116.53
5966	NYSE	TSM	Thu, Jun 24, 2021	116.72	117.67	116.27	117.24
5965	NYSE	TSM	Wed, Jun 23, 2021	116.20	117.42	115.81	116.05
5964	NYSE	TSM	Tue, Jun 22, 2021	113.50	114.49	112.01	114.33
5963	NYSE	TSM	Mon, Jun 21, 2021	115.38	115.40	113.02	114.14
5962	NYSE	TSM	Fri, Jun 18, 2021	117.51	117.89	115.21	115.79
5961	NYSE	TSM	Thu, Jun 17, 2021	117.68	120.24	117.59	119.12
5960	NYSE	TSM	Wed, Jun 16, 2021	119.55	119.90	117.50	117.57
5959	NYSE	TSM	Tue, Jun 15, 2021	120.35	122.00	119.27	119.45
5958	NYSE	TSM	Mon, Jun 14, 2021	118.55	121.00	118.46	120.99
5957	NYSE	TSM	Fri, Jun 11, 2021	118.29	118.42	117.16	118.25
5956	NYSE	TSM	Thu, Jun 10, 2021	117.04	118.85	116.63	118.24
5955	NYSE	TSM	Wed, Jun 9, 2021	116.00	117.65	115.97	117.13
5954	NYSE	TSM	Tue, Jun 8, 2021	117.55	117.68	115.06	115.92
5953	NYSE	TSM	Mon, Jun 7, 2021	118.14	118.75	117.57	118.22
5952	NYSE	TSM	Fri, Jun 4, 2021	118.23	119.85	118.05	119.51
5951	NYSE	TSM	Thu, Jun 3, 2021	118.05	118.26	116.46	116.82
5950	NYSE	TSM	Wed, Jun 2, 2021	118.90	119.45	117.92	118.95
5949	NYSE	TSM	Tue, Jun 1, 2021	119.71	120.04	117.43	118.51
5948	NYSE	TSM	Fri, May 28, 2021	116.30	117.84	115.95	117.36
5947	NYSE	TSM	Thu, May 27, 2021	116.00	116.53	115.00	115.77
5946	NYSE	TSM	Wed, May 26, 2021	114.00	116.00	114.00	116.00
5945	NYSE	TSM	Tue, May 25, 2021	114.85	114.94	113.60	114.28
5944	NYSE	TSM	Mon, May 24, 2021	112.26	114.54	112.12	113.63
5943	NYSE	TSM	Fri, May 21, 2021	114.00	114.00	111.69	111.85
5942	NYSE	TSM	Thu, May 20, 2021	112.39	113.72	112.10	113.28
5941	NYSE	TSM	Wed, May 19, 2021	108.50	112.49	108.00	112.40
5940	NYSE	TSM	Tue, May 18, 2021	113.00	113.48	110.74	110.84
5939	NYSE	TSM	Mon, May 17, 2021	109.07	110.03	107.87	109.80
5938	NYSE	TSM	Fri, May 14, 2021	110.61	112.83	110.24	112.46
5937	NYSE	TSM	Thu, May 13, 2021	109.36	111.43	107.90	108.75
5936	NYSE	TSM	Wed, May 12, 2021	109.35	110.09	108.06	108.21
5935	NYSE	TSM	Tue, May 11, 2021	109.73	112.99	109.13	112.85
5934	NYSE	TSM	Mon, May 10, 2021	114.98	115.38	112.23	112.31
5933	NYSE	TSM	Fri, May 7, 2021	118.40	119.42	116.05	116.83
5932	NYSE	TSM	Thu, May 6, 2021	115.30	117.64	114.46	117.00
5931	NYSE	TSM	Wed, May 5, 2021	116.00	116.49	114.85	115.38
5930	NYSE	TSM	Tue, May 4, 2021	115.00	115.82	113.74	115.36
5929	NYSE	TSM	Mon, May 3, 2021	117.47	117.55	115.73	115.94
5928	NYSE	TSM	Fri, Apr 30, 2021	118.01	118.18	116.65	116.74
5927	NYSE	TSM	Thu, Apr 29, 2021	120.72	120.83	117.61	119.10
5926	NYSE	TSM	Wed, Apr 28, 2021	120.00	120.42	118.73	119.66
5925	NYSE	TSM	Tue, Apr 27, 2021	121.50	121.65	119.89	121.27
5924	NYSE	TSM	Mon, Apr 26, 2021	120.00	121.54	119.40	121.52
5923	NYSE	TSM	Fri, Apr 23, 2021	116.58	118.72	115.93	118.64
5922	NYSE	TSM	Thu, Apr 22, 2021	117.50	117.50	114.41	115.32
5921	NYSE	TSM	Wed, Apr 21, 2021	114.50	117.49	113.77	117.40
5920	NYSE	TSM	Tue, Apr 20, 2021	116.05	116.78	114.55	114.95
5919	NYSE	TSM	Mon, Apr 19, 2021	118.00	118.88	115.20	115.40
5918	NYSE	TSM	Fri, Apr 16, 2021	119.19	120.60	117.85	118.84
5917	NYSE	TSM	Thu, Apr 15, 2021	121.70	122.00	116.56	118.35
5916	NYSE	TSM	Wed, Apr 14, 2021	121.99	122.43	120.50	120.84
5915	NYSE	TSM	Tue, Apr 13, 2021	122.40	122.90	120.35	121.27
5914	NYSE	TSM	Mon, Apr 12, 2021	122.21	122.46	119.24	120.90
5913	NYSE	TSM	Fri, Apr 9, 2021	122.75	123.44	121.70	122.80
5912	NYSE	TSM	Thu, Apr 8, 2021	121.38	123.82	121.38	123.43
5911	NYSE	TSM	Wed, Apr 7, 2021	122.44	122.61	119.84	119.89
5910	NYSE	TSM	Tue, Apr 6, 2021	124.00	124.01	121.54	122.44
5909	NYSE	TSM	Mon, Apr 5, 2021	127.07	127.40	122.68	124.50
5908	NYSE	TSM	Thu, Apr 1, 2021	122.81	124.88	121.64	124.80
5907	NYSE	TSM	Wed, Mar 31, 2021	115.79	118.36	115.56	118.28
5906	NYSE	TSM	Tue, Mar 30, 2021	115.28	116.09	114.29	115.07
5905	NYSE	TSM	Mon, Mar 29, 2021	116.55	116.76	112.39	114.39
5904	NYSE	TSM	Fri, Mar 26, 2021	112.00	116.70	111.20	116.56
5903	NYSE	TSM	Thu, Mar 25, 2021	108.00	112.75	107.89	110.45
5902	NYSE	TSM	Wed, Mar 24, 2021	112.47	114.69	108.85	108.96
5901	NYSE	TSM	Tue, Mar 23, 2021	116.10	116.75	114.62	114.89
5900	NYSE	TSM	Mon, Mar 22, 2021	114.79	118.33	114.79	117.18
5899	NYSE	TSM	Fri, Mar 19, 2021	114.38	114.89	113.21	113.63
5898	NYSE	TSM	Thu, Mar 18, 2021	118.00	118.33	114.10	114.50
5897	NYSE	TSM	Wed, Mar 17, 2021	117.75	119.52	115.39	118.76
5896	NYSE	TSM	Tue, Mar 16, 2021	119.72	121.25	118.10	118.91
5895	NYSE	TSM	Mon, Mar 15, 2021	118.65	119.11	116.71	119.08
5894	NYSE	TSM	Fri, Mar 12, 2021	119.00	119.00	117.28	118.30
5893	NYSE	TSM	Thu, Mar 11, 2021	118.24	120.80	117.07	120.58
5892	NYSE	TSM	Wed, Mar 10, 2021	117.80	118.03	113.41	113.83
5891	NYSE	TSM	Tue, Mar 9, 2021	117.07	118.40	115.33	116.38
5890	NYSE	TSM	Mon, Mar 8, 2021	120.54	121.00	113.70	113.93
5889	NYSE	TSM	Fri, Mar 5, 2021	120.90	121.30	115.38	120.80
5888	NYSE	TSM	Thu, Mar 4, 2021	121.95	123.15	113.49	115.59
5887	NYSE	TSM	Wed, Mar 3, 2021	126.72	127.76	122.71	122.89
5886	NYSE	TSM	Tue, Mar 2, 2021	128.43	128.52	126.00	126.00
5885	NYSE	TSM	Mon, Mar 1, 2021	129.63	130.30	127.24	129.13
5884	NYSE	TSM	Fri, Feb 26, 2021	125.43	127.39	122.83	125.94
5883	NYSE	TSM	Thu, Feb 25, 2021	131.52	131.54	125.72	126.00
5882	NYSE	TSM	Wed, Feb 24, 2021	129.51	132.38	127.68	132.30
5881	NYSE	TSM	Tue, Feb 23, 2021	129.10	131.74	125.38	129.10
5880	NYSE	TSM	Mon, Feb 22, 2021	133.59	135.28	133.18	133.57
5879	NYSE	TSM	Fri, Feb 19, 2021	136.15	137.95	135.72	136.66
5878	NYSE	TSM	Thu, Feb 18, 2021	134.85	135.88	133.40	134.63
5877	NYSE	TSM	Wed, Feb 17, 2021	139.21	139.64	136.10	136.27
5876	NYSE	TSM	Tue, Feb 16, 2021	141.61	142.20	139.42	140.05
5875	NYSE	TSM	Fri, Feb 12, 2021	138.92	139.81	137.16	138.06
5874	NYSE	TSM	Thu, Feb 11, 2021	135.40	139.23	134.06	139.16
5873	NYSE	TSM	Wed, Feb 10, 2021	134.12	136.00	132.51	133.69
5872	NYSE	TSM	Tue, Feb 9, 2021	133.98	134.41	131.75	132.68
5871	NYSE	TSM	Mon, Feb 8, 2021	128.70	133.25	128.70	132.55
5870	NYSE	TSM	Fri, Feb 5, 2021	128.79	128.88	126.70	127.78
5869	NYSE	TSM	Thu, Feb 4, 2021	127.50	128.20	125.97	128.15
5868	NYSE	TSM	Wed, Feb 3, 2021	129.00	129.14	126.06	127.50
5867	NYSE	TSM	Tue, Feb 2, 2021	129.47	130.25	127.45	128.44
5866	NYSE	TSM	Mon, Feb 1, 2021	124.54	126.85	123.38	126.66
5865	NYSE	TSM	Fri, Jan 29, 2021	124.00	124.36	120.55	121.52
5864	NYSE	TSM	Thu, Jan 28, 2021	124.50	127.58	123.58	125.83
5863	NYSE	TSM	Wed, Jan 27, 2021	124.95	125.10	121.50	121.74
5862	NYSE	TSM	Tue, Jan 26, 2021	129.05	129.32	126.25	126.65
5861	NYSE	TSM	Mon, Jan 25, 2021	131.83	132.17	127.35	130.52
5860	NYSE	TSM	Fri, Jan 22, 2021	130.04	131.25	128.81	129.14
5859	NYSE	TSM	Thu, Jan 21, 2021	133.25	135.40	132.34	134.16
5858	NYSE	TSM	Wed, Jan 20, 2021	135.19	136.13	130.10	130.64
5857	NYSE	TSM	Tue, Jan 19, 2021	130.59	134.05	128.44	131.30
5856	NYSE	TSM	Fri, Jan 15, 2021	128.47	128.54	123.21	125.23
5855	NYSE	TSM	Thu, Jan 14, 2021	123.45	134.65	121.67	126.45
5854	NYSE	TSM	Wed, Jan 13, 2021	124.40	124.80	118.00	119.23
5853	NYSE	TSM	Tue, Jan 12, 2021	125.16	125.20	121.68	123.00
5852	NYSE	TSM	Mon, Jan 11, 2021	119.74	123.60	118.80	122.60
5851	NYSE	TSM	Fri, Jan 8, 2021	125.91	126.29	116.98	118.69
5850	NYSE	TSM	Thu, Jan 7, 2021	119.34	122.94	117.59	121.43
5849	NYSE	TSM	Wed, Jan 6, 2021	113.85	116.39	112.55	115.61
5848	NYSE	TSM	Tue, Jan 5, 2021	112.41	114.95	112.01	112.77
5847	NYSE	TSM	Mon, Jan 4, 2021	111.47	114.10	110.45	111.70
5846	NYSE	TSM	Thu, Dec 31, 2020	109.66	109.67	108.44	109.04
5845	NYSE	TSM	Wed, Dec 30, 2020	107.70	109.70	107.40	108.90
5844	NYSE	TSM	Tue, Dec 29, 2020	107.00	107.15	105.22	105.56
5843	NYSE	TSM	Mon, Dec 28, 2020	107.60	108.17	105.95	106.15
5842	NYSE	TSM	Thu, Dec 24, 2020	104.76	106.34	104.67	105.97
5841	NYSE	TSM	Wed, Dec 23, 2020	104.67	104.87	103.60	103.76
5840	NYSE	TSM	Tue, Dec 22, 2020	105.07	105.22	102.91	103.94
5839	NYSE	TSM	Mon, Dec 21, 2020	103.56	104.96	103.32	104.83
5838	NYSE	TSM	Fri, Dec 18, 2020	104.00	104.80	103.16	104.28
5837	NYSE	TSM	Thu, Dec 17, 2020	104.90	105.32	103.85	103.90
5836	NYSE	TSM	Wed, Dec 16, 2020	105.65	105.67	103.96	104.77
5835	NYSE	TSM	Tue, Dec 15, 2020	105.68	106.38	104.42	105.09
5834	NYSE	TSM	Mon, Dec 14, 2020	103.77	104.90	103.50	103.56
5833	NYSE	TSM	Fri, Dec 11, 2020	104.01	105.12	103.22	104.03
5832	NYSE	TSM	Thu, Dec 10, 2020	103.00	105.11	102.20	104.23
5831	NYSE	TSM	Wed, Dec 9, 2020	106.01	106.60	103.51	104.42
5830	NYSE	TSM	Tue, Dec 8, 2020	107.78	107.84	105.11	105.64
5829	NYSE	TSM	Mon, Dec 7, 2020	106.02	107.61	104.97	106.39
5828	NYSE	TSM	Fri, Dec 4, 2020	101.51	103.75	100.70	103.73
5827	NYSE	TSM	Thu, Dec 3, 2020	101.06	101.19	99.43	99.50
5826	NYSE	TSM	Wed, Dec 2, 2020	102.00	102.04	99.52	99.54
5825	NYSE	TSM	Tue, Dec 1, 2020	98.69	104.30	98.52	100.86
5824	NYSE	TSM	Mon, Nov 30, 2020	97.56	97.95	96.20	97.02
5823	NYSE	TSM	Fri, Nov 27, 2020	98.54	99.27	98.05	98.74
5822	NYSE	TSM	Wed, Nov 25, 2020	96.20	97.99	96.14	97.49
5821	NYSE	TSM	Tue, Nov 24, 2020	98.49	98.59	96.02	96.64
5820	NYSE	TSM	Mon, Nov 23, 2020	97.16	98.93	96.85	98.13
5819	NYSE	TSM	Fri, Nov 20, 2020	96.66	97.20	95.30	95.33
5818	NYSE	TSM	Thu, Nov 19, 2020	96.77	96.86	95.62	96.61
5817	NYSE	TSM	Wed, Nov 18, 2020	98.52	98.80	96.37	96.93
5816	NYSE	TSM	Tue, Nov 17, 2020	97.98	98.09	95.69	95.71
5815	NYSE	TSM	Mon, Nov 16, 2020	96.42	102.44	96.36	99.27
5814	NYSE	TSM	Fri, Nov 13, 2020	91.54	93.81	91.21	93.22
5813	NYSE	TSM	Thu, Nov 12, 2020	90.88	91.89	89.78	89.82
5812	NYSE	TSM	Wed, Nov 11, 2020	89.50	91.18	89.36	90.88
5811	NYSE	TSM	Tue, Nov 10, 2020	88.40	88.80	86.70	87.66
5810	NYSE	TSM	Mon, Nov 9, 2020	92.20	92.48	88.94	89.03
5809	NYSE	TSM	Fri, Nov 6, 2020	89.81	91.50	89.05	91.41
5808	NYSE	TSM	Thu, Nov 5, 2020	90.42	90.96	89.77	90.43
5807	NYSE	TSM	Wed, Nov 4, 2020	88.72	89.77	88.46	89.45
5806	NYSE	TSM	Tue, Nov 3, 2020	86.19	88.24	86.06	87.69
5805	NYSE	TSM	Mon, Nov 2, 2020	84.60	85.96	84.53	85.71
5804	NYSE	TSM	Fri, Oct 30, 2020	84.43	84.75	83.16	83.87
5803	NYSE	TSM	Thu, Oct 29, 2020	84.27	85.33	84.02	84.89
5802	NYSE	TSM	Wed, Oct 28, 2020	85.15	85.41	83.84	83.85
5801	NYSE	TSM	Tue, Oct 27, 2020	86.96	87.22	85.98	86.71
5800	NYSE	TSM	Mon, Oct 26, 2020	87.21	87.78	85.77	86.73
5799	NYSE	TSM	Fri, Oct 23, 2020	88.25	88.45	87.43	88.31
5798	NYSE	TSM	Thu, Oct 22, 2020	88.44	88.94	87.88	88.21
5797	NYSE	TSM	Wed, Oct 21, 2020	88.00	88.87	87.57	87.64
5796	NYSE	TSM	Tue, Oct 20, 2020	87.79	88.98	87.77	88.26
5795	NYSE	TSM	Mon, Oct 19, 2020	88.34	89.62	87.29	87.56
5794	NYSE	TSM	Fri, Oct 16, 2020	88.55	88.59	86.44	86.70
5793	NYSE	TSM	Thu, Oct 15, 2020	87.29	89.49	87.19	88.15
5792	NYSE	TSM	Wed, Oct 14, 2020	89.65	89.88	88.27	88.60
5791	NYSE	TSM	Tue, Oct 13, 2020	90.50	90.65	89.43	89.64
5790	NYSE	TSM	Mon, Oct 12, 2020	89.12	91.27	88.68	90.91
5789	NYSE	TSM	Fri, Oct 9, 2020	88.34	88.80	87.64	88.78
5788	NYSE	TSM	Thu, Oct 8, 2020	88.86	88.86	86.52	87.80
5787	NYSE	TSM	Wed, Oct 7, 2020	84.78	87.00	84.78	86.92
5786	NYSE	TSM	Tue, Oct 6, 2020	83.77	84.45	82.77	83.12
5785	NYSE	TSM	Mon, Oct 5, 2020	81.55	84.63	81.55	84.54
5784	NYSE	TSM	Fri, Oct 2, 2020	80.71	82.20	80.61	80.80
5783	NYSE	TSM	Thu, Oct 1, 2020	82.06	82.72	81.74	82.62
5782	NYSE	TSM	Wed, Sep 30, 2020	80.59	81.94	80.57	81.07
5781	NYSE	TSM	Tue, Sep 29, 2020	79.70	81.24	79.31	80.51
5780	NYSE	TSM	Mon, Sep 28, 2020	80.31	80.37	79.47	79.77
5779	NYSE	TSM	Fri, Sep 25, 2020	78.17	78.92	77.39	78.88
5778	NYSE	TSM	Thu, Sep 24, 2020	76.82	79.00	76.17	78.38
5777	NYSE	TSM	Wed, Sep 23, 2020	79.70	79.93	77.89	77.92
5776	NYSE	TSM	Tue, Sep 22, 2020	80.83	80.89	79.40	80.48
5775	NYSE	TSM	Mon, Sep 21, 2020	79.80	80.65	79.09	80.59
5774	NYSE	TSM	Fri, Sep 18, 2020	82.37	82.84	80.11	80.23
5773	NYSE	TSM	Thu, Sep 17, 2020	81.00	82.29	80.61	81.91
5772	NYSE	TSM	Wed, Sep 16, 2020	86.49	86.49	83.04	82.70
5771	NYSE	TSM	Tue, Sep 15, 2020	81.56	86.79	81.38	85.85
5770	NYSE	TSM	Mon, Sep 14, 2020	80.50	81.12	79.95	80.50
5769	NYSE	TSM	Fri, Sep 11, 2020	80.01	80.30	78.60	78.82
5768	NYSE	TSM	Thu, Sep 10, 2020	80.74	81.23	78.76	78.90
5767	NYSE	TSM	Wed, Sep 9, 2020	78.62	79.70	78.55	79.40
5766	NYSE	TSM	Tue, Sep 8, 2020	78.02	79.15	77.22	77.32
5765	NYSE	TSM	Fri, Sep 4, 2020	80.50	81.47	77.41	78.91
5764	NYSE	TSM	Thu, Sep 3, 2020	81.12	81.81	78.38	81.18
5763	NYSE	TSM	Wed, Sep 2, 2020	81.35	82.71	79.88	82.17
5762	NYSE	TSM	Tue, Sep 1, 2020	80.12	81.60	79.99	81.55
5761	NYSE	TSM	Mon, Aug 31, 2020	79.00	79.76	78.69	79.25
5760	NYSE	TSM	Fri, Aug 28, 2020	80.06	80.88	79.91	80.44
5759	NYSE	TSM	Thu, Aug 27, 2020	82.18	82.31	80.17	80.60
5758	NYSE	TSM	Wed, Aug 26, 2020	81.25	82.17	81.01	81.75
5757	NYSE	TSM	Tue, Aug 25, 2020	79.85	80.48	79.47	80.04
5756	NYSE	TSM	Mon, Aug 24, 2020	79.73	79.91	78.49	78.90
5755	NYSE	TSM	Fri, Aug 21, 2020	78.02	78.73	77.86	78.34
5754	NYSE	TSM	Thu, Aug 20, 2020	76.32	77.10	75.98	76.81
5753	NYSE	TSM	Wed, Aug 19, 2020	79.01	79.23	78.25	78.54
5752	NYSE	TSM	Tue, Aug 18, 2020	80.22	80.82	79.25	79.41
5751	NYSE	TSM	Mon, Aug 17, 2020	79.80	80.89	79.66	80.19
5750	NYSE	TSM	Fri, Aug 14, 2020	78.42	79.23	78.05	78.41
5749	NYSE	TSM	Thu, Aug 13, 2020	79.00	79.10	77.83	78.30
5748	NYSE	TSM	Wed, Aug 12, 2020	78.16	79.55	77.73	79.39
5747	NYSE	TSM	Tue, Aug 11, 2020	79.09	79.20	77.94	77.94
5746	NYSE	TSM	Mon, Aug 10, 2020	80.55	80.85	79.22	79.87
5745	NYSE	TSM	Fri, Aug 7, 2020	80.49	80.79	79.41	80.03
5744	NYSE	TSM	Thu, Aug 6, 2020	82.04	82.10	80.22	80.52
5743	NYSE	TSM	Wed, Aug 5, 2020	80.98	84.00	80.57	81.63
5742	NYSE	TSM	Tue, Aug 4, 2020	79.33	80.19	78.74	80.19
5741	NYSE	TSM	Mon, Aug 3, 2020	77.77	79.15	77.41	78.95
5740	NYSE	TSM	Fri, Jul 31, 2020	79.63	79.77	77.51	78.89
5739	NYSE	TSM	Thu, Jul 30, 2020	80.01	81.28	78.61	79.93
5738	NYSE	TSM	Wed, Jul 29, 2020	77.11	83.37	77.06	82.67
5737	NYSE	TSM	Tue, Jul 28, 2020	79.35	79.58	76.49	76.92
5736	NYSE	TSM	Mon, Jul 27, 2020	81.36	83.40	80.43	83.25
5735	NYSE	TSM	Fri, Jul 24, 2020	71.40	76.89	71.35	73.90
5734	NYSE	TSM	Thu, Jul 23, 2020	68.26	68.50	66.75	67.37
5733	NYSE	TSM	Wed, Jul 22, 2020	68.10	68.90	68.03	68.53
5732	NYSE	TSM	Tue, Jul 21, 2020	68.84	69.25	67.71	67.81
5731	NYSE	TSM	Mon, Jul 20, 2020	66.70	66.98	65.80	66.89
5730	NYSE	TSM	Fri, Jul 17, 2020	67.31	68.00	66.37	66.40
5729	NYSE	TSM	Thu, Jul 16, 2020	65.38	66.63	64.32	66.59
5728	NYSE	TSM	Wed, Jul 15, 2020	67.18	67.21	65.16	66.06
5727	NYSE	TSM	Tue, Jul 14, 2020	66.00	67.03	65.33	66.96
5726	NYSE	TSM	Mon, Jul 13, 2020	65.20	67.08	64.98	65.07
5725	NYSE	TSM	Fri, Jul 10, 2020	64.47	64.56	63.19	63.85
5724	NYSE	TSM	Thu, Jul 9, 2020	62.95	64.97	62.89	64.78
5723	NYSE	TSM	Wed, Jul 8, 2020	61.64	62.74	61.50	62.59
5722	NYSE	TSM	Tue, Jul 7, 2020	61.26	61.50	60.68	60.71
5721	NYSE	TSM	Mon, Jul 6, 2020	60.67	62.13	60.56	61.88
5720	NYSE	TSM	Thu, Jul 2, 2020	57.95	59.07	57.95	58.62
5719	NYSE	TSM	Wed, Jul 1, 2020	56.97	57.47	56.76	56.82
5718	NYSE	TSM	Tue, Jun 30, 2020	56.25	56.99	56.19	56.77
5717	NYSE	TSM	Mon, Jun 29, 2020	56.34	56.41	55.66	56.39
5716	NYSE	TSM	Fri, Jun 26, 2020	57.00	57.26	56.21	56.33
5715	NYSE	TSM	Thu, Jun 25, 2020	56.56	57.09	55.95	57.04
5714	NYSE	TSM	Wed, Jun 24, 2020	56.71	57.06	56.16	56.58
5713	NYSE	TSM	Tue, Jun 23, 2020	56.64	57.16	56.53	56.76
5712	NYSE	TSM	Mon, Jun 22, 2020	55.50	56.00	55.32	56.00
5711	NYSE	TSM	Fri, Jun 19, 2020	56.48	56.50	55.27	55.31
5710	NYSE	TSM	Thu, Jun 18, 2020	56.04	56.54	55.79	56.15
5709	NYSE	TSM	Wed, Jun 17, 2020	56.15	56.82	55.89	56.18
5708	NYSE	TSM	Tue, Jun 16, 2020	56.59	57.00	55.54	55.80
5707	NYSE	TSM	Mon, Jun 15, 2020	54.71	56.12	54.52	56.02
5706	NYSE	TSM	Fri, Jun 12, 2020	56.50	56.87	55.35	56.00
5705	NYSE	TSM	Thu, Jun 11, 2020	55.85	56.41	55.01	55.04
5704	NYSE	TSM	Wed, Jun 10, 2020	56.82	58.04	56.82	57.55
5703	NYSE	TSM	Tue, Jun 9, 2020	55.29	56.63	54.95	56.61
5702	NYSE	TSM	Mon, Jun 8, 2020	55.74	55.78	54.71	55.57
5701	NYSE	TSM	Fri, Jun 5, 2020	55.50	56.34	55.06	55.20
5700	NYSE	TSM	Thu, Jun 4, 2020	53.06	54.37	53.03	54.28
5699	NYSE	TSM	Wed, Jun 3, 2020	52.64	53.25	52.42	53.06
5698	NYSE	TSM	Tue, Jun 2, 2020	51.45	52.04	51.29	52.01
5697	NYSE	TSM	Mon, Jun 1, 2020	50.91	51.28	50.54	51.03
5696	NYSE	TSM	Fri, May 29, 2020	50.34	50.73	49.86	50.33
5695	NYSE	TSM	Thu, May 28, 2020	51.46	51.62	50.10	50.28
5694	NYSE	TSM	Wed, May 27, 2020	51.03	51.74	50.75	51.74
5693	NYSE	TSM	Tue, May 26, 2020	51.30	51.40	50.79	50.82
5692	NYSE	TSM	Fri, May 22, 2020	50.84	50.86	49.61	49.80
5691	NYSE	TSM	Thu, May 21, 2020	52.10	52.21	50.69	50.75
5690	NYSE	TSM	Wed, May 20, 2020	51.58	52.09	50.50	51.84
5689	NYSE	TSM	Tue, May 19, 2020	51.35	51.46	50.80	50.81
5688	NYSE	TSM	Mon, May 18, 2020	50.94	52.19	50.77	51.87
5687	NYSE	TSM	Fri, May 15, 2020	50.56	51.05	49.38	49.80
5686	NYSE	TSM	Thu, May 14, 2020	50.43	52.15	49.79	52.10
5685	NYSE	TSM	Wed, May 13, 2020	51.91	52.02	50.48	50.92
5684	NYSE	TSM	Tue, May 12, 2020	52.64	52.64	51.08	51.10
5683	NYSE	TSM	Mon, May 11, 2020	52.61	52.83	52.38	52.40
5682	NYSE	TSM	Fri, May 8, 2020	52.62	53.34	52.47	52.91
5681	NYSE	TSM	Thu, May 7, 2020	52.95	52.98	52.10	52.33
5680	NYSE	TSM	Wed, May 6, 2020	52.11	52.62	52.00	52.13
5679	NYSE	TSM	Tue, May 5, 2020	52.21	52.58	51.58	51.71
5678	NYSE	TSM	Mon, May 4, 2020	51.79	52.18	51.28	52.15
5677	NYSE	TSM	Fri, May 1, 2020	52.48	52.56	51.09	51.10
5676	NYSE	TSM	Thu, Apr 30, 2020	54.20	54.41	52.96	53.13
5675	NYSE	TSM	Wed, Apr 29, 2020	53.75	54.69	53.43	54.48
5674	NYSE	TSM	Tue, Apr 28, 2020	53.51	53.73	52.68	52.76
5673	NYSE	TSM	Mon, Apr 27, 2020	53.15	53.75	52.97	53.51
5672	NYSE	TSM	Fri, Apr 24, 2020	52.60	52.89	52.00	52.73
5671	NYSE	TSM	Thu, Apr 23, 2020	52.81	53.13	52.26	52.64
5670	NYSE	TSM	Wed, Apr 22, 2020	52.48	53.11	52.41	52.95
5669	NYSE	TSM	Tue, Apr 21, 2020	51.60	51.81	50.52	51.37
5668	NYSE	TSM	Mon, Apr 20, 2020	53.00	53.82	52.56	52.59
5667	NYSE	TSM	Fri, Apr 17, 2020	54.13	54.19	53.00	53.69
5666	NYSE	TSM	Thu, Apr 16, 2020	51.81	53.14	51.68	52.40
5665	NYSE	TSM	Wed, Apr 15, 2020	49.76	49.97	49.04	49.66
5664	NYSE	TSM	Tue, Apr 14, 2020	50.00	51.27	49.95	50.63
5663	NYSE	TSM	Mon, Apr 13, 2020	48.74	49.09	47.96	48.75
5662	NYSE	TSM	Thu, Apr 9, 2020	50.28	50.66	47.72	48.33
5661	NYSE	TSM	Wed, Apr 8, 2020	50.21	50.60	49.54	50.27
5660	NYSE	TSM	Tue, Apr 7, 2020	51.29	51.32	49.66	49.72
5659	NYSE	TSM	Mon, Apr 6, 2020	48.63	50.10	48.51	49.97
5658	NYSE	TSM	Fri, Apr 3, 2020	47.79	48.15	46.78	47.06
5657	NYSE	TSM	Thu, Apr 2, 2020	46.92	48.22	46.61	48.13
5656	NYSE	TSM	Wed, Apr 1, 2020	46.83	47.56	46.30	46.51
5655	NYSE	TSM	Tue, Mar 31, 2020	47.80	49.03	47.66	47.79
5654	NYSE	TSM	Mon, Mar 30, 2020	47.18	48.16	46.77	47.82
5653	NYSE	TSM	Fri, Mar 27, 2020	47.23	48.09	46.51	46.91
5652	NYSE	TSM	Thu, Mar 26, 2020	49.10	50.46	48.92	49.87
5651	NYSE	TSM	Wed, Mar 25, 2020	49.30	50.05	48.05	49.00
5650	NYSE	TSM	Tue, Mar 24, 2020	48.00	48.92	47.50	48.87
5649	NYSE	TSM	Mon, Mar 23, 2020	45.12	45.61	43.52	45.26
5648	NYSE	TSM	Fri, Mar 20, 2020	48.02	48.28	44.48	44.53
5647	NYSE	TSM	Thu, Mar 19, 2020	43.74	45.18	42.70	43.89
5646	NYSE	TSM	Wed, Mar 18, 2020	43.80	46.09	43.26	43.96
5645	NYSE	TSM	Tue, Mar 17, 2020	45.75	48.56	45.03	48.54
5644	NYSE	TSM	Mon, Mar 16, 2020	46.34	48.35	44.90	44.90
5643	NYSE	TSM	Fri, Mar 13, 2020	51.90	52.46	49.29	52.23
5642	NYSE	TSM	Thu, Mar 12, 2020	49.66	50.99	48.51	48.69
5641	NYSE	TSM	Wed, Mar 11, 2020	53.11	53.56	52.09	52.24
5640	NYSE	TSM	Tue, Mar 10, 2020	53.71	54.62	52.49	54.51
5639	NYSE	TSM	Mon, Mar 9, 2020	51.55	54.14	51.06	51.83
5638	NYSE	TSM	Fri, Mar 6, 2020	54.60	55.08	53.97	55.07
5637	NYSE	TSM	Thu, Mar 5, 2020	56.11	56.39	55.25	55.73
5636	NYSE	TSM	Wed, Mar 4, 2020	55.97	57.09	55.55	57.08
5635	NYSE	TSM	Tue, Mar 3, 2020	56.30	56.37	54.04	54.88
5634	NYSE	TSM	Mon, Mar 2, 2020	54.37	56.01	53.83	55.98
5633	NYSE	TSM	Fri, Feb 28, 2020	51.35	54.05	51.00	53.84
5632	NYSE	TSM	Thu, Feb 27, 2020	54.20	54.60	53.27	53.29
5631	NYSE	TSM	Wed, Feb 26, 2020	54.49	55.41	54.38	55.03
5630	NYSE	TSM	Tue, Feb 25, 2020	55.33	55.47	53.83	53.86
5629	NYSE	TSM	Mon, Feb 24, 2020	53.55	54.69	53.18	54.12
5628	NYSE	TSM	Fri, Feb 21, 2020	56.65	56.65	55.52	55.59
5627	NYSE	TSM	Thu, Feb 20, 2020	56.94	57.04	55.81	56.48
5626	NYSE	TSM	Wed, Feb 19, 2020	57.25	57.94	57.00	57.64
5625	NYSE	TSM	Tue, Feb 18, 2020	56.10	56.56	55.63	56.18
5624	NYSE	TSM	Fri, Feb 14, 2020	59.02	59.17	57.87	58.19
5623	NYSE	TSM	Thu, Feb 13, 2020	59.13	59.70	58.74	59.33
5622	NYSE	TSM	Wed, Feb 12, 2020	59.25	59.75	58.90	59.63
5621	NYSE	TSM	Tue, Feb 11, 2020	57.95	58.90	57.81	58.66
5620	NYSE	TSM	Mon, Feb 10, 2020	56.44	57.05	56.34	57.02
5619	NYSE	TSM	Fri, Feb 7, 2020	57.14	57.14	56.06	56.20
5618	NYSE	TSM	Thu, Feb 6, 2020	58.27	58.28	57.28	58.02
5617	NYSE	TSM	Wed, Feb 5, 2020	58.10	58.15	57.17	57.92
5616	NYSE	TSM	Tue, Feb 4, 2020	56.92	57.64	56.90	57.52
5615	NYSE	TSM	Mon, Feb 3, 2020	54.35	54.94	54.14	54.77
5614	NYSE	TSM	Fri, Jan 31, 2020	55.43	55.48	53.60	53.94
5613	NYSE	TSM	Thu, Jan 30, 2020	55.08	56.04	55.06	55.80
5612	NYSE	TSM	Wed, Jan 29, 2020	57.52	57.52	56.85	57.19
5611	NYSE	TSM	Tue, Jan 28, 2020	55.73	57.12	55.48	57.09
5610	NYSE	TSM	Mon, Jan 27, 2020	55.62	55.99	55.06	55.26
5609	NYSE	TSM	Fri, Jan 24, 2020	58.09	58.14	57.46	57.73
5608	NYSE	TSM	Thu, Jan 23, 2020	57.86	58.07	56.62	57.48
5607	NYSE	TSM	Wed, Jan 22, 2020	58.90	58.94	58.32	58.35
5606	NYSE	TSM	Tue, Jan 21, 2020	57.99	59.00	57.47	58.24
5605	NYSE	TSM	Fri, Jan 17, 2020	58.64	58.75	58.01	58.58
5604	NYSE	TSM	Thu, Jan 16, 2020	59.20	59.69	58.30	58.75
5603	NYSE	TSM	Wed, Jan 15, 2020	59.67	59.70	58.26	58.39
5602	NYSE	TSM	Tue, Jan 14, 2020	60.16	60.64	59.92	60.32
5601	NYSE	TSM	Mon, Jan 13, 2020	60.15	60.16	59.45	60.06
5600	NYSE	TSM	Fri, Jan 10, 2020	59.70	59.70	58.77	58.86
5599	NYSE	TSM	Thu, Jan 9, 2020	59.69	59.71	58.70	59.23
5598	NYSE	TSM	Wed, Jan 8, 2020	58.19	58.98	58.11	58.75
5597	NYSE	TSM	Tue, Jan 7, 2020	57.45	58.60	56.74	58.32
5596	NYSE	TSM	Mon, Jan 6, 2020	57.60	57.69	57.13	57.39
5595	NYSE	TSM	Fri, Jan 3, 2020	58.97	58.98	58.04	58.06
5594	NYSE	TSM	Thu, Jan 2, 2020	59.60	60.12	59.60	60.04
5593	NYSE	TSM	Tue, Dec 31, 2019	57.68	58.13	57.46	58.10
5592	NYSE	TSM	Mon, Dec 30, 2019	58.66	58.69	57.62	57.85
5591	NYSE	TSM	Fri, Dec 27, 2019	58.53	58.71	58.33	58.46
5590	NYSE	TSM	Thu, Dec 26, 2019	57.80	58.35	57.76	58.25
5589	NYSE	TSM	Tue, Dec 24, 2019	57.99	58.09	57.55	57.76
5588	NYSE	TSM	Mon, Dec 23, 2019	58.03	58.34	57.95	58.22
5587	NYSE	TSM	Fri, Dec 20, 2019	57.78	58.30	57.32	57.93
5586	NYSE	TSM	Thu, Dec 19, 2019	58.50	58.50	57.88	57.96
5585	NYSE	TSM	Wed, Dec 18, 2019	59.60	59.64	58.72	58.69
5584	NYSE	TSM	Tue, Dec 17, 2019	59.71	59.71	58.78	59.23
5583	NYSE	TSM	Mon, Dec 16, 2019	58.29	58.70	58.29	58.54
5582	NYSE	TSM	Fri, Dec 13, 2019	59.05	59.52	58.25	58.25
5581	NYSE	TSM	Thu, Dec 12, 2019	57.25	58.62	57.02	58.61
5580	NYSE	TSM	Wed, Dec 11, 2019	55.04	56.20	55.03	55.90
5579	NYSE	TSM	Tue, Dec 10, 2019	54.68	55.06	54.33	54.52
5578	NYSE	TSM	Mon, Dec 9, 2019	55.05	55.19	54.32	54.46
5577	NYSE	TSM	Fri, Dec 6, 2019	54.50	55.03	54.50	54.94
5576	NYSE	TSM	Thu, Dec 5, 2019	53.62	54.54	53.49	54.40
5575	NYSE	TSM	Wed, Dec 4, 2019	53.27	53.57	53.11	53.18
5574	NYSE	TSM	Tue, Dec 3, 2019	52.42	52.93	52.18	52.78
5573	NYSE	TSM	Mon, Dec 2, 2019	53.55	53.59	52.78	52.98
5572	NYSE	TSM	Fri, Nov 29, 2019	53.06	53.16	52.80	53.09
5571	NYSE	TSM	Wed, Nov 27, 2019	54.03	54.06	53.54	53.89
5570	NYSE	TSM	Tue, Nov 26, 2019	53.50	53.79	53.38	53.63
5569	NYSE	TSM	Mon, Nov 25, 2019	53.09	53.94	52.80	53.76
5568	NYSE	TSM	Fri, Nov 22, 2019	52.92	53.16	52.74	52.79
5567	NYSE	TSM	Thu, Nov 21, 2019	53.50	53.51	52.94	52.98
5566	NYSE	TSM	Wed, Nov 20, 2019	53.55	53.78	53.21	53.50
5565	NYSE	TSM	Tue, Nov 19, 2019	54.05	54.14	53.68	53.76
5564	NYSE	TSM	Mon, Nov 18, 2019	53.39	53.96	53.39	53.42
5563	NYSE	TSM	Fri, Nov 15, 2019	53.01	53.39	52.88	53.29
5562	NYSE	TSM	Thu, Nov 14, 2019	52.50	52.73	52.13	52.48
5561	NYSE	TSM	Wed, Nov 13, 2019	52.58	52.94	52.15	52.88
5560	NYSE	TSM	Tue, Nov 12, 2019	52.69	52.69	52.03	52.15
5559	NYSE	TSM	Mon, Nov 11, 2019	52.39	52.75	52.16	52.60
5558	NYSE	TSM	Fri, Nov 8, 2019	53.53	53.53	52.53	52.83
5557	NYSE	TSM	Thu, Nov 7, 2019	53.90	54.37	53.52	53.67
5556	NYSE	TSM	Wed, Nov 6, 2019	53.70	53.75	53.10	53.64
5555	NYSE	TSM	Tue, Nov 5, 2019	53.63	53.97	53.49	53.55
5554	NYSE	TSM	Mon, Nov 4, 2019	53.55	53.79	53.12	53.49
5553	NYSE	TSM	Fri, Nov 1, 2019	51.89	52.10	51.70	52.10
5552	NYSE	TSM	Thu, Oct 31, 2019	51.89	51.93	51.35	51.63
5551	NYSE	TSM	Wed, Oct 30, 2019	51.79	52.06	51.57	51.91
5550	NYSE	TSM	Tue, Oct 29, 2019	51.50	51.84	51.44	51.47
5549	NYSE	TSM	Mon, Oct 28, 2019	51.40	51.48	51.05	51.31
5548	NYSE	TSM	Fri, Oct 25, 2019	50.80	51.23	50.69	51.13
5547	NYSE	TSM	Thu, Oct 24, 2019	50.49	51.05	50.23	50.95
5546	NYSE	TSM	Wed, Oct 23, 2019	50.10	50.40	49.92	50.17
5545	NYSE	TSM	Tue, Oct 22, 2019	50.30	50.83	50.18	50.64
5544	NYSE	TSM	Mon, Oct 21, 2019	49.53	50.11	49.33	50.00
5543	NYSE	TSM	Fri, Oct 18, 2019	49.65	50.09	49.13	49.28
5542	NYSE	TSM	Thu, Oct 17, 2019	51.14	51.21	49.26	49.75
5541	NYSE	TSM	Wed, Oct 16, 2019	50.34	51.13	50.07	50.13
5540	NYSE	TSM	Tue, Oct 15, 2019	50.20	50.64	50.11	50.39
5539	NYSE	TSM	Mon, Oct 14, 2019	49.42	50.13	49.30	49.91
5538	NYSE	TSM	Fri, Oct 11, 2019	49.45	49.79	49.33	49.42
5537	NYSE	TSM	Thu, Oct 10, 2019	48.91	49.39	48.49	48.93
5536	NYSE	TSM	Wed, Oct 9, 2019	48.20	49.06	48.17	48.68
5535	NYSE	TSM	Tue, Oct 8, 2019	48.26	48.40	47.60	47.86
5534	NYSE	TSM	Mon, Oct 7, 2019	47.73	48.15	47.43	47.95
5533	NYSE	TSM	Fri, Oct 4, 2019	47.03	47.45	46.78	47.42
5532	NYSE	TSM	Thu, Oct 3, 2019	46.45	47.14	46.24	47.13
5531	NYSE	TSM	Wed, Oct 2, 2019	46.71	46.94	46.33	46.43
5530	NYSE	TSM	Tue, Oct 1, 2019	46.96	47.85	46.96	47.19
5529	NYSE	TSM	Mon, Sep 30, 2019	46.57	46.74	46.12	46.48
5528	NYSE	TSM	Fri, Sep 27, 2019	46.00	46.48	45.19	45.51
5527	NYSE	TSM	Thu, Sep 26, 2019	45.10	46.51	45.10	46.46
5526	NYSE	TSM	Wed, Sep 25, 2019	44.20	45.10	44.00	45.01
5525	NYSE	TSM	Tue, Sep 24, 2019	44.40	44.55	44.06	44.12
5524	NYSE	TSM	Mon, Sep 23, 2019	44.18	44.29	43.85	44.07
5523	NYSE	TSM	Fri, Sep 20, 2019	44.77	44.90	43.87	43.87
5522	NYSE	TSM	Thu, Sep 19, 2019	44.80	45.22	44.76	44.90
5521	NYSE	TSM	Wed, Sep 18, 2019	45.17	45.20	44.61	44.72
5520	NYSE	TSM	Tue, Sep 17, 2019	44.28	45.15	44.21	45.13
5519	NYSE	TSM	Mon, Sep 16, 2019	44.53	44.74	44.49	44.60
5518	NYSE	TSM	Fri, Sep 13, 2019	44.43	44.83	44.19	44.74
5517	NYSE	TSM	Thu, Sep 12, 2019	44.29	44.46	43.93	44.07
5516	NYSE	TSM	Wed, Sep 11, 2019	43.91	44.27	43.84	44.22
5515	NYSE	TSM	Tue, Sep 10, 2019	43.60	44.10	43.36	44.10
5514	NYSE	TSM	Mon, Sep 9, 2019	43.91	44.08	43.54	43.85
5513	NYSE	TSM	Fri, Sep 6, 2019	44.00	44.04	43.69	43.71
5512	NYSE	TSM	Thu, Sep 5, 2019	43.76	44.51	43.76	44.24
5511	NYSE	TSM	Wed, Sep 4, 2019	42.61	43.15	42.39	43.15
5510	NYSE	TSM	Tue, Sep 3, 2019	42.15	42.16	41.58	41.72
5509	NYSE	TSM	Fri, Aug 30, 2019	42.71	42.89	42.36	42.63
5508	NYSE	TSM	Thu, Aug 29, 2019	42.34	42.57	42.23	42.28
5507	NYSE	TSM	Wed, Aug 28, 2019	41.32	41.77	41.05	41.65
5506	NYSE	TSM	Tue, Aug 27, 2019	41.55	41.68	41.27	41.35
5505	NYSE	TSM	Mon, Aug 26, 2019	41.37	41.55	41.13	41.34
5504	NYSE	TSM	Fri, Aug 23, 2019	41.94	42.15	40.86	40.95
5503	NYSE	TSM	Thu, Aug 22, 2019	42.39	42.49	41.73	42.13
5502	NYSE	TSM	Wed, Aug 21, 2019	42.41	42.64	42.29	42.58
5501	NYSE	TSM	Tue, Aug 20, 2019	42.00	42.22	41.72	41.94
5500	NYSE	TSM	Mon, Aug 19, 2019	42.16	42.21	41.65	41.78
5499	NYSE	TSM	Fri, Aug 16, 2019	41.18	41.73	41.15	41.54
5498	NYSE	TSM	Thu, Aug 15, 2019	40.38	40.99	40.34	40.86
5497	NYSE	TSM	Wed, Aug 14, 2019	40.85	41.09	40.25	40.43
5496	NYSE	TSM	Tue, Aug 13, 2019	40.63	41.99	40.55	41.84
5495	NYSE	TSM	Mon, Aug 12, 2019	41.05	41.27	40.85	40.96
5494	NYSE	TSM	Fri, Aug 9, 2019	41.59	41.71	41.00	41.41
5493	NYSE	TSM	Thu, Aug 8, 2019	41.85	42.18	41.75	41.90
5492	NYSE	TSM	Wed, Aug 7, 2019	41.05	41.45	40.80	41.26
5491	NYSE	TSM	Tue, Aug 6, 2019	41.18	41.51	40.89	41.26
5490	NYSE	TSM	Mon, Aug 5, 2019	40.41	40.52	39.78	39.87
5489	NYSE	TSM	Fri, Aug 2, 2019	41.15	41.78	41.01	41.65
5488	NYSE	TSM	Thu, Aug 1, 2019	42.75	43.39	41.60	41.87
5487	NYSE	TSM	Wed, Jul 31, 2019	43.03	43.17	42.05	42.63
5486	NYSE	TSM	Tue, Jul 30, 2019	43.40	43.40	42.77	43.11
5485	NYSE	TSM	Mon, Jul 29, 2019	43.52	43.95	43.40	43.94
5484	NYSE	TSM	Fri, Jul 26, 2019	43.73	43.89	43.38	43.46
5483	NYSE	TSM	Thu, Jul 25, 2019	44.21	44.24	43.62	43.62
5482	NYSE	TSM	Wed, Jul 24, 2019	44.50	44.63	44.24	44.54
5481	NYSE	TSM	Tue, Jul 23, 2019	44.54	44.58	44.24	44.42
5480	NYSE	TSM	Mon, Jul 22, 2019	44.20	44.88	44.13	44.60
5479	NYSE	TSM	Fri, Jul 19, 2019	43.08	44.02	43.07	43.83
5478	NYSE	TSM	Thu, Jul 18, 2019	42.52	43.23	42.31	43.19
5477	NYSE	TSM	Wed, Jul 17, 2019	41.68	41.91	41.52	41.63
5476	NYSE	TSM	Tue, Jul 16, 2019	41.80	41.95	41.57	41.77
5475	NYSE	TSM	Mon, Jul 15, 2019	41.75	41.93	41.66	41.82
5474	NYSE	TSM	Fri, Jul 12, 2019	41.11	41.27	40.82	41.23
5473	NYSE	TSM	Thu, Jul 11, 2019	41.14	41.19	40.83	40.90
5472	NYSE	TSM	Wed, Jul 10, 2019	40.83	41.14	40.55	40.71
5471	NYSE	TSM	Tue, Jul 9, 2019	39.65	40.01	39.42	39.67
5470	NYSE	TSM	Mon, Jul 8, 2019	39.57	39.69	39.25	39.32
5469	NYSE	TSM	Fri, Jul 5, 2019	39.87	40.10	39.64	39.93
5468	NYSE	TSM	Wed, Jul 3, 2019	40.35	40.37	40.01	40.33
5467	NYSE	TSM	Tue, Jul 2, 2019	41.19	41.31	40.74	40.80
5466	NYSE	TSM	Mon, Jul 1, 2019	41.54	41.90	41.15	41.38
5465	NYSE	TSM	Fri, Jun 28, 2019	39.73	39.73	39.12	39.17
5464	NYSE	TSM	Thu, Jun 27, 2019	39.58	39.76	39.29	39.59
5463	NYSE	TSM	Wed, Jun 26, 2019	39.38	39.38	38.98	39.08
5462	NYSE	TSM	Tue, Jun 25, 2019	39.52	39.52	38.91	38.92
5461	NYSE	TSM	Mon, Jun 24, 2019	39.56	40.07	39.44	39.98
5460	NYSE	TSM	Fri, Jun 21, 2019	40.52	40.70	40.42	39.24
5459	NYSE	TSM	Thu, Jun 20, 2019	40.45	40.72	40.14	40.51
5458	NYSE	TSM	Wed, Jun 19, 2019	39.94	39.96	39.30	39.40
5457	NYSE	TSM	Tue, Jun 18, 2019	38.27	39.42	38.22	39.21
5456	NYSE	TSM	Mon, Jun 17, 2019	37.92	38.05	37.66	37.66
5455	NYSE	TSM	Fri, Jun 14, 2019	38.63	38.70	37.83	37.84
5454	NYSE	TSM	Thu, Jun 13, 2019	39.62	39.62	39.04	39.45
5453	NYSE	TSM	Wed, Jun 12, 2019	40.00	40.19	39.45	39.46
5452	NYSE	TSM	Tue, Jun 11, 2019	40.47	40.60	39.94	39.96
5451	NYSE	TSM	Mon, Jun 10, 2019	39.49	40.13	39.45	39.62
5450	NYSE	TSM	Fri, Jun 7, 2019	38.74	39.00	38.56	38.82
5449	NYSE	TSM	Thu, Jun 6, 2019	38.18	38.59	37.92	38.44
5448	NYSE	TSM	Wed, Jun 5, 2019	39.24	39.26	38.10	38.23
5447	NYSE	TSM	Tue, Jun 4, 2019	38.64	39.10	38.42	39.06
5446	NYSE	TSM	Mon, Jun 3, 2019	38.96	39.09	38.66	38.82
5445	NYSE	TSM	Fri, May 31, 2019	38.27	38.97	38.25	38.35
5444	NYSE	TSM	Thu, May 30, 2019	37.95	38.37	37.84	38.04
5443	NYSE	TSM	Wed, May 29, 2019	37.46	37.75	37.18	37.69
5442	NYSE	TSM	Tue, May 28, 2019	38.13	38.20	37.65	37.65
5441	NYSE	TSM	Fri, May 24, 2019	38.42	38.74	38.19	38.20
5440	NYSE	TSM	Thu, May 23, 2019	37.98	38.18	37.41	38.07
5439	NYSE	TSM	Wed, May 22, 2019	39.20	39.39	38.89	38.90
5438	NYSE	TSM	Tue, May 21, 2019	39.15	39.34	38.66	39.30
5437	NYSE	TSM	Mon, May 20, 2019	39.25	39.30	38.52	38.66
5436	NYSE	TSM	Fri, May 17, 2019	40.39	40.95	40.09	40.25
5435	NYSE	TSM	Thu, May 16, 2019	41.63	41.64	41.22	41.53
5434	NYSE	TSM	Wed, May 15, 2019	41.55	42.33	41.46	41.97
5433	NYSE	TSM	Tue, May 14, 2019	41.59	42.08	41.40	41.97
5432	NYSE	TSM	Mon, May 13, 2019	41.37	41.51	40.74	40.99
5431	NYSE	TSM	Fri, May 10, 2019	42.86	43.09	42.19	42.83
5430	NYSE	TSM	Thu, May 9, 2019	42.92	43.30	42.28	43.25
5429	NYSE	TSM	Wed, May 8, 2019	43.52	44.00	43.46	43.70
5428	NYSE	TSM	Tue, May 7, 2019	43.83	44.05	43.29	43.76
5427	NYSE	TSM	Mon, May 6, 2019	43.32	43.82	43.21	43.76
5426	NYSE	TSM	Fri, May 3, 2019	44.93	45.14	44.56	44.71
5425	NYSE	TSM	Thu, May 2, 2019	43.86	44.47	43.75	44.40
5424	NYSE	TSM	Wed, May 1, 2019	44.29	44.56	43.82	43.82
5423	NYSE	TSM	Tue, Apr 30, 2019	43.40	43.94	43.26	43.82
5422	NYSE	TSM	Mon, Apr 29, 2019	43.85	43.92	43.58	43.83
5421	NYSE	TSM	Fri, Apr 26, 2019	43.65	44.00	43.32	43.94
5420	NYSE	TSM	Thu, Apr 25, 2019	44.93	45.04	44.43	44.48
5419	NYSE	TSM	Wed, Apr 24, 2019	45.08	45.59	44.94	45.41
5418	NYSE	TSM	Tue, Apr 23, 2019	45.15	45.42	45.06	45.42
5417	NYSE	TSM	Mon, Apr 22, 2019	44.79	45.16	44.59	45.15
5416	NYSE	TSM	Thu, Apr 18, 2019	44.06	45.64	44.00	45.40
5415	NYSE	TSM	Wed, Apr 17, 2019	43.90	44.46	43.86	44.39
5414	NYSE	TSM	Tue, Apr 16, 2019	42.83	43.08	42.75	43.01
5413	NYSE	TSM	Mon, Apr 15, 2019	42.58	42.77	42.46	42.61
5412	NYSE	TSM	Fri, Apr 12, 2019	42.47	42.65	42.28	42.58
5411	NYSE	TSM	Thu, Apr 11, 2019	42.09	42.20	41.95	42.10
5410	NYSE	TSM	Wed, Apr 10, 2019	42.26	42.50	42.18	42.37
5409	NYSE	TSM	Tue, Apr 9, 2019	42.24	42.30	42.03	42.21
5408	NYSE	TSM	Mon, Apr 8, 2019	42.24	42.49	42.08	42.39
5407	NYSE	TSM	Fri, Apr 5, 2019	42.34	42.34	42.06	42.23
5406	NYSE	TSM	Thu, Apr 4, 2019	41.73	42.18	41.65	42.04
5405	NYSE	TSM	Wed, Apr 3, 2019	41.60	41.96	41.51	41.79
5404	NYSE	TSM	Tue, Apr 2, 2019	41.18	41.36	41.00	41.27
5403	NYSE	TSM	Mon, Apr 1, 2019	41.08	41.37	40.75	41.37
5402	NYSE	TSM	Fri, Mar 29, 2019	40.82	41.05	40.60	40.96
5401	NYSE	TSM	Thu, Mar 28, 2019	40.24	40.54	40.20	40.34
5400	NYSE	TSM	Wed, Mar 27, 2019	40.19	40.26	39.80	40.20
5399	NYSE	TSM	Tue, Mar 26, 2019	40.11	40.63	40.07	40.40
5398	NYSE	TSM	Mon, Mar 25, 2019	40.00	40.46	39.77	39.92
5397	NYSE	TSM	Fri, Mar 22, 2019	40.84	41.02	40.34	40.43
5396	NYSE	TSM	Thu, Mar 21, 2019	40.25	41.24	40.22	41.04
5395	NYSE	TSM	Wed, Mar 20, 2019	39.77	40.15	39.64	39.85
5394	NYSE	TSM	Tue, Mar 19, 2019	39.98	40.08	39.60	39.76
5393	NYSE	TSM	Mon, Mar 18, 2019	39.86	39.98	39.64	39.85
5392	NYSE	TSM	Fri, Mar 15, 2019	39.41	40.07	39.41	39.65
5391	NYSE	TSM	Thu, Mar 14, 2019	39.00	39.05	38.74	38.82
5390	NYSE	TSM	Wed, Mar 13, 2019	39.22	39.44	39.02	39.21
5389	NYSE	TSM	Tue, Mar 12, 2019	39.05	39.17	38.86	38.90
5388	NYSE	TSM	Mon, Mar 11, 2019	38.23	38.69	38.20	38.64
5387	NYSE	TSM	Fri, Mar 8, 2019	37.95	38.38	37.94	38.20
5386	NYSE	TSM	Thu, Mar 7, 2019	38.77	38.88	38.37	38.63
5385	NYSE	TSM	Wed, Mar 6, 2019	39.06	39.22	38.78	38.79
5384	NYSE	TSM	Tue, Mar 5, 2019	38.95	39.23	38.66	39.02
5383	NYSE	TSM	Mon, Mar 4, 2019	39.33	39.33	38.71	39.15
5382	NYSE	TSM	Fri, Mar 1, 2019	39.36	39.52	39.20	39.39
5381	NYSE	TSM	Thu, Feb 28, 2019	39.12	39.29	39.00	39.05
5380	NYSE	TSM	Wed, Feb 27, 2019	39.51	39.59	39.06	39.45
5379	NYSE	TSM	Tue, Feb 26, 2019	39.41	39.67	39.38	39.60
5378	NYSE	TSM	Mon, Feb 25, 2019	39.87	39.92	39.48	39.58
5377	NYSE	TSM	Fri, Feb 22, 2019	39.12	39.41	39.08	39.39
5376	NYSE	TSM	Thu, Feb 21, 2019	39.07	39.18	38.80	38.98
5375	NYSE	TSM	Wed, Feb 20, 2019	38.93	39.51	38.89	39.00
5374	NYSE	TSM	Tue, Feb 19, 2019	38.22	38.66	38.11	38.46
5373	NYSE	TSM	Fri, Feb 15, 2019	37.91	38.28	37.87	38.09
5372	NYSE	TSM	Thu, Feb 14, 2019	37.92	38.21	37.76	38.06
5371	NYSE	TSM	Wed, Feb 13, 2019	38.37	38.48	38.05	38.13
5370	NYSE	TSM	Tue, Feb 12, 2019	38.64	38.77	38.44	38.64
5369	NYSE	TSM	Mon, Feb 11, 2019	37.92	38.29	37.83	38.29
5368	NYSE	TSM	Fri, Feb 8, 2019	37.71	37.92	37.50	37.79
5367	NYSE	TSM	Thu, Feb 7, 2019	38.37	38.46	37.83	38.12
5366	NYSE	TSM	Wed, Feb 6, 2019	38.42	38.82	38.31	38.74
5365	NYSE	TSM	Tue, Feb 5, 2019	37.92	38.27	37.88	38.25
5364	NYSE	TSM	Mon, Feb 4, 2019	37.50	38.01	37.38	37.94
5363	NYSE	TSM	Fri, Feb 1, 2019	37.75	37.87	37.44	37.57
5362	NYSE	TSM	Thu, Jan 31, 2019	37.31	38.10	37.31	37.62
5361	NYSE	TSM	Wed, Jan 30, 2019	36.81	37.45	36.29	37.38
5360	NYSE	TSM	Tue, Jan 29, 2019	37.29	37.29	36.30	36.33
5359	NYSE	TSM	Mon, Jan 28, 2019	36.92	37.66	36.90	37.44
5358	NYSE	TSM	Fri, Jan 25, 2019	38.00	38.26	37.88	38.14
5357	NYSE	TSM	Thu, Jan 24, 2019	36.88	37.64	36.78	37.64
5356	NYSE	TSM	Wed, Jan 23, 2019	36.53	36.74	36.24	36.49
5355	NYSE	TSM	Tue, Jan 22, 2019	36.50	36.76	36.10	36.37
5354	NYSE	TSM	Fri, Jan 18, 2019	36.24	37.01	36.16	36.84
5353	NYSE	TSM	Thu, Jan 17, 2019	34.92	36.55	34.83	36.29
5352	NYSE	TSM	Wed, Jan 16, 2019	35.90	36.03	35.64	35.64
5351	NYSE	TSM	Tue, Jan 15, 2019	36.04	36.23	35.80	36.04
5350	NYSE	TSM	Mon, Jan 14, 2019	36.13	36.19	35.72	35.76
5349	NYSE	TSM	Fri, Jan 11, 2019	36.45	36.77	36.24	36.61
5348	NYSE	TSM	Thu, Jan 10, 2019	35.46	36.48	35.40	36.42
5347	NYSE	TSM	Wed, Jan 9, 2019	35.33	35.96	35.33	35.61
5346	NYSE	TSM	Tue, Jan 8, 2019	35.11	35.18	34.64	34.94
5345	NYSE	TSM	Mon, Jan 7, 2019	35.01	35.47	34.97	35.23
5344	NYSE	TSM	Fri, Jan 4, 2019	34.46	35.04	34.21	34.97
5343	NYSE	TSM	Thu, Jan 3, 2019	35.34	35.52	34.27	34.36
5342	NYSE	TSM	Wed, Jan 2, 2019	36.20	36.75	36.00	36.52
5341	NYSE	TSM	Mon, Dec 31, 2018	37.43	37.59	36.77	36.91
5340	NYSE	TSM	Fri, Dec 28, 2018	37.13	37.68	37.02	37.14
5339	NYSE	TSM	Thu, Dec 27, 2018	36.20	36.80	35.96	36.78
5338	NYSE	TSM	Wed, Dec 26, 2018	35.33	36.77	35.33	36.76
5337	NYSE	TSM	Mon, Dec 24, 2018	35.56	35.89	35.27	35.29
5336	NYSE	TSM	Fri, Dec 21, 2018	36.64	36.93	35.65	35.71
5335	NYSE	TSM	Thu, Dec 20, 2018	36.41	36.75	35.54	35.88
5334	NYSE	TSM	Wed, Dec 19, 2018	36.62	37.28	36.10	36.23
5333	NYSE	TSM	Tue, Dec 18, 2018	36.61	37.00	36.61	36.76
5332	NYSE	TSM	Mon, Dec 17, 2018	36.63	36.94	36.12	36.22
5331	NYSE	TSM	Fri, Dec 14, 2018	36.80	37.11	36.53	36.53
5330	NYSE	TSM	Thu, Dec 13, 2018	37.49	37.66	37.19	37.33
5329	NYSE	TSM	Wed, Dec 12, 2018	37.61	37.70	37.27	37.38
5328	NYSE	TSM	Tue, Dec 11, 2018	37.24	37.35	36.30	36.70
5327	NYSE	TSM	Mon, Dec 10, 2018	36.31	36.83	36.08	36.43
5326	NYSE	TSM	Fri, Dec 7, 2018	36.65	36.94	36.14	36.52
5325	NYSE	TSM	Thu, Dec 6, 2018	35.70	36.86	35.61	36.86
5324	NYSE	TSM	Tue, Dec 4, 2018	38.53	38.78	37.43	37.44
5323	NYSE	TSM	Mon, Dec 3, 2018	38.82	39.00	38.38	38.73
5322	NYSE	TSM	Fri, Nov 30, 2018	37.24	37.60	37.08	37.59
5321	NYSE	TSM	Thu, Nov 29, 2018	37.95	38.37	37.87	37.93
5320	NYSE	TSM	Wed, Nov 28, 2018	37.27	38.02	37.07	38.01
5319	NYSE	TSM	Tue, Nov 27, 2018	36.39	36.82	36.39	36.80
5318	NYSE	TSM	Mon, Nov 26, 2018	36.71	36.89	36.47	36.84
5317	NYSE	TSM	Fri, Nov 23, 2018	35.83	36.20	35.75	35.96
5316	NYSE	TSM	Wed, Nov 21, 2018	36.42	36.72	36.14	36.17
5315	NYSE	TSM	Tue, Nov 20, 2018	35.40	35.99	35.22	35.64
5314	NYSE	TSM	Mon, Nov 19, 2018	36.64	36.68	35.96	36.05
5313	NYSE	TSM	Fri, Nov 16, 2018	37.07	37.20	36.66	36.87
5312	NYSE	TSM	Thu, Nov 15, 2018	38.07	38.57	37.89	38.52
5311	NYSE	TSM	Wed, Nov 14, 2018	38.20	38.34	37.37	37.84
5310	NYSE	TSM	Tue, Nov 13, 2018	37.39	38.12	37.24	37.40
5309	NYSE	TSM	Mon, Nov 12, 2018	37.86	37.92	37.01	37.06
5308	NYSE	TSM	Fri, Nov 9, 2018	38.09	38.39	37.81	38.07
5307	NYSE	TSM	Thu, Nov 8, 2018	38.79	39.06	38.69	38.70
5306	NYSE	TSM	Wed, Nov 7, 2018	39.29	39.30	38.72	39.18
5305	NYSE	TSM	Tue, Nov 6, 2018	38.50	38.85	38.42	38.73
5304	NYSE	TSM	Mon, Nov 5, 2018	38.72	38.82	38.31	38.48
5303	NYSE	TSM	Fri, Nov 2, 2018	39.18	39.49	38.43	38.78
5302	NYSE	TSM	Thu, Nov 1, 2018	38.78	39.08	38.39	39.05
5301	NYSE	TSM	Wed, Oct 31, 2018	38.69	38.99	38.03	38.10
5300	NYSE	TSM	Tue, Oct 30, 2018	36.84	37.80	36.67	37.78
5299	NYSE	TSM	Mon, Oct 29, 2018	37.17	37.41	35.97	36.33
5298	NYSE	TSM	Fri, Oct 26, 2018	36.55	37.29	36.14	36.67
5297	NYSE	TSM	Thu, Oct 25, 2018	36.78	37.55	36.49	37.39
5296	NYSE	TSM	Wed, Oct 24, 2018	37.56	37.56	36.43	36.48
5295	NYSE	TSM	Tue, Oct 23, 2018	37.42	38.18	37.26	38.00
5294	NYSE	TSM	Mon, Oct 22, 2018	39.19	39.23	38.54	38.72
5293	NYSE	TSM	Fri, Oct 19, 2018	39.16	39.32	38.34	38.45
5292	NYSE	TSM	Thu, Oct 18, 2018	39.80	39.95	38.46	38.54
5291	NYSE	TSM	Wed, Oct 17, 2018	40.00	40.09	39.18	39.57
5290	NYSE	TSM	Tue, Oct 16, 2018	39.84	40.06	39.40	40.01
5289	NYSE	TSM	Mon, Oct 15, 2018	39.47	39.59	38.72	38.75
5288	NYSE	TSM	Fri, Oct 12, 2018	40.14	40.58	39.19	39.66
5287	NYSE	TSM	Thu, Oct 11, 2018	38.50	39.60	38.33	38.94
5286	NYSE	TSM	Wed, Oct 10, 2018	40.35	40.44	39.35	39.35
5285	NYSE	TSM	Tue, Oct 9, 2018	41.00	41.30	40.58	40.90
5284	NYSE	TSM	Mon, Oct 8, 2018	40.76	41.17	40.40	40.96
5283	NYSE	TSM	Fri, Oct 5, 2018	41.88	42.07	41.17	41.63
5282	NYSE	TSM	Thu, Oct 4, 2018	43.07	43.08	41.97	42.43
5281	NYSE	TSM	Wed, Oct 3, 2018	44.04	44.24	43.57	43.96
5280	NYSE	TSM	Tue, Oct 2, 2018	43.75	43.99	43.45	43.62
5279	NYSE	TSM	Mon, Oct 1, 2018	44.55	44.96	44.42	44.66
5278	NYSE	TSM	Fri, Sep 28, 2018	44.50	44.62	43.97	44.16
5277	NYSE	TSM	Thu, Sep 27, 2018	44.60	45.23	44.58	44.76
5276	NYSE	TSM	Wed, Sep 26, 2018	44.25	44.73	44.25	44.27
5275	NYSE	TSM	Tue, Sep 25, 2018	44.80	44.91	44.13	44.17
5274	NYSE	TSM	Mon, Sep 24, 2018	43.84	44.94	43.79	44.89
5273	NYSE	TSM	Fri, Sep 21, 2018	44.25	44.41	44.02	44.06
5272	NYSE	TSM	Thu, Sep 20, 2018	44.25	44.43	43.90	44.17
5271	NYSE	TSM	Wed, Sep 19, 2018	44.20	44.39	43.74	44.02
5270	NYSE	TSM	Tue, Sep 18, 2018	43.50	44.09	43.35	43.56
5269	NYSE	TSM	Mon, Sep 17, 2018	43.63	44.14	43.47	43.76
5268	NYSE	TSM	Fri, Sep 14, 2018	44.02	44.56	43.95	44.41
5267	NYSE	TSM	Thu, Sep 13, 2018	43.99	43.99	43.27	43.43
5266	NYSE	TSM	Wed, Sep 12, 2018	43.92	44.30	43.82	43.94
5265	NYSE	TSM	Tue, Sep 11, 2018	43.64	44.57	43.58	44.55
5264	NYSE	TSM	Mon, Sep 10, 2018	45.00	45.06	44.52	44.62
5263	NYSE	TSM	Fri, Sep 7, 2018	44.00	45.24	43.98	44.88
5262	NYSE	TSM	Thu, Sep 6, 2018	43.94	44.07	43.58	44.05
5261	NYSE	TSM	Wed, Sep 5, 2018	44.09	44.57	44.02	44.22
5260	NYSE	TSM	Tue, Sep 4, 2018	43.26	44.12	43.19	44.11
5259	NYSE	TSM	Fri, Aug 31, 2018	43.12	43.61	42.96	43.60
5258	NYSE	TSM	Thu, Aug 30, 2018	44.35	44.49	43.41	43.46
5257	NYSE	TSM	Wed, Aug 29, 2018	43.19	44.38	43.09	44.13
5256	NYSE	TSM	Tue, Aug 28, 2018	42.39	42.76	42.25	42.35
5255	NYSE	TSM	Mon, Aug 27, 2018	41.43	41.71	41.37	41.53
5254	NYSE	TSM	Fri, Aug 24, 2018	40.93	41.41	40.83	41.24
5253	NYSE	TSM	Thu, Aug 23, 2018	41.30	41.35	40.68	40.68
5252	NYSE	TSM	Wed, Aug 22, 2018	40.85	41.05	40.54	40.90
5251	NYSE	TSM	Tue, Aug 21, 2018	40.37	41.04	40.36	40.89
5250	NYSE	TSM	Mon, Aug 20, 2018	40.02	40.25	39.90	40.10
5249	NYSE	TSM	Fri, Aug 17, 2018	40.19	40.22	39.79	40.13
5248	NYSE	TSM	Thu, Aug 16, 2018	40.45	40.73	40.37	40.41
5247	NYSE	TSM	Wed, Aug 15, 2018	40.45	40.55	40.12	40.45
5246	NYSE	TSM	Tue, Aug 14, 2018	41.00	41.19	40.87	40.91
5245	NYSE	TSM	Mon, Aug 13, 2018	40.69	40.99	40.47	40.71
5244	NYSE	TSM	Fri, Aug 10, 2018	41.30	41.30	40.79	41.03
5243	NYSE	TSM	Thu, Aug 9, 2018	41.94	41.95	41.68	41.84
5242	NYSE	TSM	Wed, Aug 8, 2018	41.56	42.11	41.45	41.97
5241	NYSE	TSM	Tue, Aug 7, 2018	41.07	41.25	40.84	41.24
5240	NYSE	TSM	Mon, Aug 6, 2018	41.20	41.42	41.00	41.07
5239	NYSE	TSM	Fri, Aug 3, 2018	41.64	41.95	41.56	41.69
5238	NYSE	TSM	Thu, Aug 2, 2018	41.10	41.65	41.00	41.55
5237	NYSE	TSM	Wed, Aug 1, 2018	41.44	41.73	41.32	41.71
5236	NYSE	TSM	Tue, Jul 31, 2018	41.26	41.58	41.09	41.21
5235	NYSE	TSM	Mon, Jul 30, 2018	41.45	41.52	40.89	41.09
5234	NYSE	TSM	Fri, Jul 27, 2018	40.94	41.92	40.94	41.45
5233	NYSE	TSM	Thu, Jul 26, 2018	40.70	40.94	40.44	40.82
5232	NYSE	TSM	Wed, Jul 25, 2018	40.53	40.90	40.31	40.89
5231	NYSE	TSM	Tue, Jul 24, 2018	41.10	41.21	40.38	40.39
5230	NYSE	TSM	Mon, Jul 23, 2018	40.82	40.98	40.63	40.74
5229	NYSE	TSM	Fri, Jul 20, 2018	39.99	40.85	39.84	40.73
5228	NYSE	TSM	Thu, Jul 19, 2018	39.44	40.39	38.62	39.81
5227	NYSE	TSM	Wed, Jul 18, 2018	38.04	38.47	37.88	38.41
5226	NYSE	TSM	Tue, Jul 17, 2018	37.50	38.12	37.35	38.04
5225	NYSE	TSM	Mon, Jul 16, 2018	37.88	37.89	37.65	37.79
5224	NYSE	TSM	Fri, Jul 13, 2018	37.54	37.80	37.48	37.77
5223	NYSE	TSM	Thu, Jul 12, 2018	37.33	37.59	37.20	37.31
5222	NYSE	TSM	Wed, Jul 11, 2018	37.33	37.35	36.90	36.97
5221	NYSE	TSM	Tue, Jul 10, 2018	37.47	37.95	37.47	37.93
5220	NYSE	TSM	Mon, Jul 9, 2018	37.87	38.04	37.57	37.83
5219	NYSE	TSM	Fri, Jul 6, 2018	36.82	37.35	36.76	37.27
5218	NYSE	TSM	Thu, Jul 5, 2018	36.40	36.60	36.24	36.59
5217	NYSE	TSM	Tue, Jul 3, 2018	36.39	36.61	36.35	36.39
5216	NYSE	TSM	Mon, Jul 2, 2018	36.21	36.57	36.04	36.54
5215	NYSE	TSM	Fri, Jun 29, 2018	36.55	36.77	36.44	36.56
5214	NYSE	TSM	Thu, Jun 28, 2018	35.50	35.94	35.35	35.94
5213	NYSE	TSM	Wed, Jun 27, 2018	36.25	36.32	35.51	35.51
5212	NYSE	TSM	Tue, Jun 26, 2018	36.33	36.70	36.11	36.46
5211	NYSE	TSM	Mon, Jun 25, 2018	36.30	36.56	36.05	36.51
5210	NYSE	TSM	Fri, Jun 22, 2018	38.27	38.31	37.97	38.12
5209	NYSE	TSM	Thu, Jun 21, 2018	37.87	38.01	37.55	37.62
5208	NYSE	TSM	Wed, Jun 20, 2018	38.34	38.59	38.01	38.35
5207	NYSE	TSM	Tue, Jun 19, 2018	37.70	37.97	37.35	37.56
5206	NYSE	TSM	Mon, Jun 18, 2018	38.31	38.36	37.84	38.25
5205	NYSE	TSM	Fri, Jun 15, 2018	38.82	38.94	38.55	38.69
5204	NYSE	TSM	Thu, Jun 14, 2018	39.03	39.07	38.60	38.60
5203	NYSE	TSM	Wed, Jun 13, 2018	39.73	39.89	39.05	39.05
5202	NYSE	TSM	Tue, Jun 12, 2018	39.13	39.36	38.98	39.20
5201	NYSE	TSM	Mon, Jun 11, 2018	39.00	39.15	38.76	38.76
5200	NYSE	TSM	Fri, Jun 8, 2018	39.16	39.16	38.52	38.93
5199	NYSE	TSM	Thu, Jun 7, 2018	39.56	39.94	39.46	39.52
5198	NYSE	TSM	Wed, Jun 6, 2018	39.85	39.93	39.56	39.56
5197	NYSE	TSM	Tue, Jun 5, 2018	39.70	39.86	39.40	39.54
5196	NYSE	TSM	Mon, Jun 4, 2018	39.85	40.00	39.67	39.97
5195	NYSE	TSM	Fri, Jun 1, 2018	38.99	39.20	38.80	39.20
5194	NYSE	TSM	Thu, May 31, 2018	38.33	38.86	38.29	38.70
5193	NYSE	TSM	Wed, May 30, 2018	38.30	38.40	38.07	38.34
5192	NYSE	TSM	Tue, May 29, 2018	38.49	38.56	38.03	38.16
5191	NYSE	TSM	Fri, May 25, 2018	39.10	39.49	38.93	39.30
5190	NYSE	TSM	Thu, May 24, 2018	39.37	39.45	38.78	39.27
5189	NYSE	TSM	Wed, May 23, 2018	39.14	39.65	39.09	39.65
5188	NYSE	TSM	Tue, May 22, 2018	39.47	39.79	39.45	39.64
5187	NYSE	TSM	Mon, May 21, 2018	39.34	39.70	39.12	39.47
5186	NYSE	TSM	Fri, May 18, 2018	38.47	38.55	38.28	38.42
5185	NYSE	TSM	Thu, May 17, 2018	39.07	39.24	38.67	38.96
5184	NYSE	TSM	Wed, May 16, 2018	39.40	39.83	39.28	39.79
5183	NYSE	TSM	Tue, May 15, 2018	39.36	39.40	38.96	39.30
5182	NYSE	TSM	Mon, May 14, 2018	40.13	40.55	39.88	39.95
5181	NYSE	TSM	Fri, May 11, 2018	40.04	40.18	39.64	39.91
5180	NYSE	TSM	Thu, May 10, 2018	39.57	39.87	39.44	39.77
5179	NYSE	TSM	Wed, May 9, 2018	39.37	39.46	39.16	39.35
5178	NYSE	TSM	Tue, May 8, 2018	38.98	39.38	38.94	39.18
5177	NYSE	TSM	Mon, May 7, 2018	38.45	38.65	38.24	38.45
5176	NYSE	TSM	Fri, May 4, 2018	38.00	38.66	37.94	38.59
5175	NYSE	TSM	Thu, May 3, 2018	37.55	38.19	37.30	38.10
5174	NYSE	TSM	Wed, May 2, 2018	38.60	38.60	37.65	37.75
5173	NYSE	TSM	Tue, May 1, 2018	38.34	38.94	38.26	38.93
5172	NYSE	TSM	Mon, Apr 30, 2018	38.69	38.84	38.38	38.45
5171	NYSE	TSM	Fri, Apr 27, 2018	38.74	38.74	37.99	38.17
5170	NYSE	TSM	Thu, Apr 26, 2018	38.08	38.56	38.08	38.17
5169	NYSE	TSM	Wed, Apr 25, 2018	38.36	38.49	38.02	38.17
5168	NYSE	TSM	Tue, Apr 24, 2018	39.04	39.21	38.30	38.75
5167	NYSE	TSM	Mon, Apr 23, 2018	38.96	39.08	38.53	38.75
5166	NYSE	TSM	Fri, Apr 20, 2018	39.37	39.54	38.82	38.95
5165	NYSE	TSM	Thu, Apr 19, 2018	39.93	40.08	39.11	39.53
5164	NYSE	TSM	Wed, Apr 18, 2018	42.10	42.26	41.21	41.92
5163	NYSE	TSM	Tue, Apr 17, 2018	42.09	42.36	41.77	42.31
5162	NYSE	TSM	Mon, Apr 16, 2018	42.81	43.01	42.68	42.87
5161	NYSE	TSM	Fri, Apr 13, 2018	43.69	43.74	42.56	42.65
5160	NYSE	TSM	Thu, Apr 12, 2018	43.33	43.85	43.05	43.85
5159	NYSE	TSM	Wed, Apr 11, 2018	43.25	43.79	43.25	43.38
5158	NYSE	TSM	Tue, Apr 10, 2018	43.87	44.22	43.03	43.58
5157	NYSE	TSM	Mon, Apr 9, 2018	43.09	44.04	42.91	43.07
5156	NYSE	TSM	Fri, Apr 6, 2018	42.88	43.17	42.26	42.42
5155	NYSE	TSM	Thu, Apr 5, 2018	44.03	44.23	43.14	43.32
5154	NYSE	TSM	Wed, Apr 4, 2018	42.37	43.94	42.35	43.94
5153	NYSE	TSM	Tue, Apr 3, 2018	44.27	44.28	43.03	43.48
5152	NYSE	TSM	Mon, Apr 2, 2018	43.34	43.59	42.42	42.50
5151	NYSE	TSM	Thu, Mar 29, 2018	43.00	43.92	42.96	43.76
5150	NYSE	TSM	Wed, Mar 28, 2018	42.98	43.17	42.44	42.69
5149	NYSE	TSM	Tue, Mar 27, 2018	44.72	44.84	43.13	43.29
5148	NYSE	TSM	Mon, Mar 26, 2018	43.81	44.28	43.18	44.27
5147	NYSE	TSM	Fri, Mar 23, 2018	43.63	43.73	42.58	42.58
5146	NYSE	TSM	Thu, Mar 22, 2018	44.10	44.37	43.69	43.69
5145	NYSE	TSM	Wed, Mar 21, 2018	44.57	44.85	44.25	44.70
5144	NYSE	TSM	Tue, Mar 20, 2018	44.70	44.91	44.52	44.83
5143	NYSE	TSM	Mon, Mar 19, 2018	44.72	44.87	44.19	44.60
5142	NYSE	TSM	Fri, Mar 16, 2018	45.00	45.52	44.93	44.97
5141	NYSE	TSM	Thu, Mar 15, 2018	45.10	45.65	44.89	45.31
5140	NYSE	TSM	Wed, Mar 14, 2018	45.43	45.45	44.83	45.15
5139	NYSE	TSM	Tue, Mar 13, 2018	45.50	45.75	44.91	44.99
5138	NYSE	TSM	Mon, Mar 12, 2018	44.79	45.35	44.75	45.22
5137	NYSE	TSM	Fri, Mar 9, 2018	44.05	44.60	43.52	44.59
5136	NYSE	TSM	Thu, Mar 8, 2018	44.30	44.39	43.59	43.80
5135	NYSE	TSM	Wed, Mar 7, 2018	43.31	44.28	43.18	44.20
5134	NYSE	TSM	Tue, Mar 6, 2018	44.34	44.40	43.43	43.54
5133	NYSE	TSM	Mon, Mar 5, 2018	43.05	43.76	42.87	43.49
5132	NYSE	TSM	Fri, Mar 2, 2018	42.39	43.05	42.15	43.01
5131	NYSE	TSM	Thu, Mar 1, 2018	43.35	43.56	42.31	42.72
5130	NYSE	TSM	Wed, Feb 28, 2018	43.67	43.91	43.29	43.35
5129	NYSE	TSM	Tue, Feb 27, 2018	44.05	44.30	43.61	43.62
5128	NYSE	TSM	Mon, Feb 26, 2018	44.11	44.41	43.80	44.41
5127	NYSE	TSM	Fri, Feb 23, 2018	43.39	43.90	43.11	43.90
5126	NYSE	TSM	Thu, Feb 22, 2018	42.67	42.74	42.18	42.39
5125	NYSE	TSM	Wed, Feb 21, 2018	43.66	43.82	42.87	42.89
5124	NYSE	TSM	Tue, Feb 20, 2018	43.08	44.16	43.00	43.74
5123	NYSE	TSM	Fri, Feb 16, 2018	43.35	43.96	43.31	43.48
5122	NYSE	TSM	Thu, Feb 15, 2018	43.52	43.75	42.75	43.52
5121	NYSE	TSM	Wed, Feb 14, 2018	42.17	43.09	41.92	43.05
5120	NYSE	TSM	Tue, Feb 13, 2018	42.54	42.66	41.88	42.38
5119	NYSE	TSM	Mon, Feb 12, 2018	42.03	42.79	41.96	42.53
5118	NYSE	TSM	Fri, Feb 9, 2018	40.74	41.68	39.96	41.47
5117	NYSE	TSM	Thu, Feb 8, 2018	42.11	42.12	40.36	40.36
5116	NYSE	TSM	Wed, Feb 7, 2018	42.99	42.99	41.88	41.88
5115	NYSE	TSM	Tue, Feb 6, 2018	42.27	43.70	42.10	43.59
5114	NYSE	TSM	Mon, Feb 5, 2018	44.05	44.81	42.81	42.95
5113	NYSE	TSM	Fri, Feb 2, 2018	45.01	45.32	44.45	44.51
5112	NYSE	TSM	Thu, Feb 1, 2018	45.33	45.93	45.30	45.45
5111	NYSE	TSM	Wed, Jan 31, 2018	45.43	45.80	45.12	45.31
5110	NYSE	TSM	Tue, Jan 30, 2018	44.57	45.03	44.40	44.88
5109	NYSE	TSM	Mon, Jan 29, 2018	45.47	45.69	45.20	45.40
5108	NYSE	TSM	Fri, Jan 26, 2018	45.50	45.74	45.03	45.72
5107	NYSE	TSM	Thu, Jan 25, 2018	45.71	45.78	45.04	45.10
5106	NYSE	TSM	Wed, Jan 24, 2018	45.64	45.67	45.25	45.33
5105	NYSE	TSM	Tue, Jan 23, 2018	46.48	46.57	46.06	46.28
5104	NYSE	TSM	Mon, Jan 22, 2018	46.00	46.40	45.94	46.38
5103	NYSE	TSM	Fri, Jan 19, 2018	45.07	45.54	44.58	44.67
5102	NYSE	TSM	Thu, Jan 18, 2018	43.86	44.85	43.50	44.57
5101	NYSE	TSM	Wed, Jan 17, 2018	42.66	43.27	42.50	43.13
5100	NYSE	TSM	Tue, Jan 16, 2018	42.01	42.35	41.81	42.23
5099	NYSE	TSM	Fri, Jan 12, 2018	41.04	41.30	40.76	41.19
5098	NYSE	TSM	Thu, Jan 11, 2018	41.22	41.40	40.95	41.03
5097	NYSE	TSM	Wed, Jan 10, 2018	41.35	41.45	40.72	41.30
5096	NYSE	TSM	Tue, Jan 9, 2018	42.49	42.50	42.13	42.18
5095	NYSE	TSM	Mon, Jan 8, 2018	42.40	42.48	42.19	42.44
5094	NYSE	TSM	Fri, Jan 5, 2018	41.89	42.57	41.79	42.46
5093	NYSE	TSM	Thu, Jan 4, 2018	41.92	42.00	41.45	41.49
5092	NYSE	TSM	Wed, Jan 3, 2018	41.59	41.81	41.44	41.71
5091	NYSE	TSM	Tue, Jan 2, 2018	40.51	41.05	40.42	41.02
5090	NYSE	TSM	Fri, Dec 29, 2017	39.85	40.22	39.65	39.65
5089	NYSE	TSM	Thu, Dec 28, 2017	39.51	39.89	39.40	39.74
5088	NYSE	TSM	Wed, Dec 27, 2017	39.00	39.11	38.88	39.08
5087	NYSE	TSM	Tue, Dec 26, 2017	39.31	39.31	38.81	38.95
5086	NYSE	TSM	Fri, Dec 22, 2017	39.60	39.63	39.30	39.63
5085	NYSE	TSM	Thu, Dec 21, 2017	39.56	39.66	39.20	39.23
5084	NYSE	TSM	Wed, Dec 20, 2017	39.38	39.61	39.18	39.44
5083	NYSE	TSM	Tue, Dec 19, 2017	39.21	39.41	39.12	39.34
5082	NYSE	TSM	Mon, Dec 18, 2017	39.38	39.47	39.20	39.40
5081	NYSE	TSM	Fri, Dec 15, 2017	39.40	39.62	39.25	39.50
5080	NYSE	TSM	Thu, Dec 14, 2017	39.50	39.65	39.32	39.40
5079	NYSE	TSM	Wed, Dec 13, 2017	39.47	39.49	39.22	39.29
5078	NYSE	TSM	Tue, Dec 12, 2017	39.22	39.38	39.08	39.30
5077	NYSE	TSM	Mon, Dec 11, 2017	39.19	39.58	39.18	39.37
5076	NYSE	TSM	Fri, Dec 8, 2017	39.38	39.55	38.95	39.00
5075	NYSE	TSM	Thu, Dec 7, 2017	38.75	39.03	38.61	39.01
5074	NYSE	TSM	Wed, Dec 6, 2017	38.96	39.09	38.52	38.68
5073	NYSE	TSM	Tue, Dec 5, 2017	39.20	39.52	38.93	39.20
5072	NYSE	TSM	Mon, Dec 4, 2017	40.05	40.13	39.30	39.39
5071	NYSE	TSM	Fri, Dec 1, 2017	39.95	39.99	39.00	39.70
5070	NYSE	TSM	Thu, Nov 30, 2017	39.60	39.74	39.17	39.60
5069	NYSE	TSM	Wed, Nov 29, 2017	40.88	40.91	39.24	39.41
5068	NYSE	TSM	Tue, Nov 28, 2017	41.03	41.22	40.81	40.93
5067	NYSE	TSM	Mon, Nov 27, 2017	41.67	41.68	41.06	41.09
5066	NYSE	TSM	Fri, Nov 24, 2017	42.67	43.02	42.61	42.99
5065	NYSE	TSM	Wed, Nov 22, 2017	42.59	42.74	42.29	42.41
5064	NYSE	TSM	Tue, Nov 21, 2017	42.62	42.87	42.55	42.58
5063	NYSE	TSM	Mon, Nov 20, 2017	42.07	42.28	41.96	42.21
5062	NYSE	TSM	Fri, Nov 17, 2017	42.24	42.42	41.97	42.07
5061	NYSE	TSM	Thu, Nov 16, 2017	41.75	42.24	41.75	42.10
5060	NYSE	TSM	Wed, Nov 15, 2017	41.39	41.65	41.28	41.54
5059	NYSE	TSM	Tue, Nov 14, 2017	41.78	41.89	41.51	41.86
5058	NYSE	TSM	Mon, Nov 13, 2017	41.72	42.01	41.51	42.01
5057	NYSE	TSM	Fri, Nov 10, 2017	41.79	41.82	41.59	41.72
5056	NYSE	TSM	Thu, Nov 9, 2017	42.14	42.22	41.29	41.64
5055	NYSE	TSM	Wed, Nov 8, 2017	42.42	42.54	42.21	42.43
5054	NYSE	TSM	Tue, Nov 7, 2017	42.64	42.71	42.26	42.51
5053	NYSE	TSM	Mon, Nov 6, 2017	42.19	42.48	42.08	42.43
5052	NYSE	TSM	Fri, Nov 3, 2017	41.90	42.23	41.59	42.19
5051	NYSE	TSM	Thu, Nov 2, 2017	42.09	42.24	41.95	42.15
5050	NYSE	TSM	Wed, Nov 1, 2017	42.48	42.50	41.86	42.10
5049	NYSE	TSM	Tue, Oct 31, 2017	42.18	42.52	42.10	42.33
5048	NYSE	TSM	Mon, Oct 30, 2017	42.36	42.66	42.08	42.13
5047	NYSE	TSM	Fri, Oct 27, 2017	41.48	42.18	41.42	42.15
5046	NYSE	TSM	Thu, Oct 26, 2017	41.18	41.34	41.07	41.20
5045	NYSE	TSM	Wed, Oct 25, 2017	41.30	41.41	40.70	41.16
5044	NYSE	TSM	Tue, Oct 24, 2017	41.26	41.38	40.97	41.32
5043	NYSE	TSM	Mon, Oct 23, 2017	41.37	41.48	41.11	41.21
5042	NYSE	TSM	Fri, Oct 20, 2017	41.02	41.12	40.83	41.12
5041	NYSE	TSM	Thu, Oct 19, 2017	41.02	41.29	40.50	41.07
5040	NYSE	TSM	Wed, Oct 18, 2017	41.40	41.72	40.93	41.50
5039	NYSE	TSM	Tue, Oct 17, 2017	40.83	41.25	40.54	41.25
5038	NYSE	TSM	Mon, Oct 16, 2017	40.88	40.92	40.65	40.89
5037	NYSE	TSM	Fri, Oct 13, 2017	40.70	40.86	40.63	40.82
5036	NYSE	TSM	Thu, Oct 12, 2017	40.49	40.66	40.32	40.44
5035	NYSE	TSM	Wed, Oct 11, 2017	39.80	40.39	39.68	40.35
5034	NYSE	TSM	Tue, Oct 10, 2017	39.11	39.16	38.82	38.97
5033	NYSE	TSM	Mon, Oct 9, 2017	38.60	38.81	38.50	38.77
5032	NYSE	TSM	Fri, Oct 6, 2017	38.41	38.48	38.21	38.46
5031	NYSE	TSM	Thu, Oct 5, 2017	38.66	38.85	38.39	38.46
5030	NYSE	TSM	Wed, Oct 4, 2017	38.25	38.34	38.13	38.27
5029	NYSE	TSM	Tue, Oct 3, 2017	38.36	38.47	38.25	38.44
5028	NYSE	TSM	Mon, Oct 2, 2017	37.83	38.18	37.77	38.13
5027	NYSE	TSM	Fri, Sep 29, 2017	37.26	37.60	37.26	37.55
5026	NYSE	TSM	Thu, Sep 28, 2017	36.96	37.10	36.79	37.05
5025	NYSE	TSM	Wed, Sep 27, 2017	37.29	37.36	37.01	37.25
5024	NYSE	TSM	Tue, Sep 26, 2017	37.09	37.32	36.93	37.14
5023	NYSE	TSM	Mon, Sep 25, 2017	37.50	37.50	36.86	37.07
5022	NYSE	TSM	Fri, Sep 22, 2017	37.70	37.83	37.59	37.77
5021	NYSE	TSM	Thu, Sep 21, 2017	37.79	38.33	37.67	38.24
5020	NYSE	TSM	Wed, Sep 20, 2017	38.36	38.39	37.44	37.82
5019	NYSE	TSM	Tue, Sep 19, 2017	38.18	38.43	38.13	38.30
5018	NYSE	TSM	Mon, Sep 18, 2017	37.87	38.12	37.83	38.07
5017	NYSE	TSM	Fri, Sep 15, 2017	37.52	37.67	37.40	37.65
5016	NYSE	TSM	Thu, Sep 14, 2017	37.50	37.73	37.37	37.38
5015	NYSE	TSM	Wed, Sep 13, 2017	37.67	37.79	37.49	37.53
5014	NYSE	TSM	Tue, Sep 12, 2017	37.85	37.94	37.65	37.86
5013	NYSE	TSM	Mon, Sep 11, 2017	37.39	37.88	37.35	37.84
5012	NYSE	TSM	Fri, Sep 8, 2017	37.57	37.68	37.35	37.50
5011	NYSE	TSM	Thu, Sep 7, 2017	37.24	37.54	37.18	37.54
5010	NYSE	TSM	Wed, Sep 6, 2017	37.06	37.37	37.00	37.27
5009	NYSE	TSM	Tue, Sep 5, 2017	37.25	37.40	36.65	36.85
5008	NYSE	TSM	Fri, Sep 1, 2017	37.00	37.24	36.91	37.22
5007	NYSE	TSM	Thu, Aug 31, 2017	36.95	36.98	36.70	36.97
5006	NYSE	TSM	Wed, Aug 30, 2017	36.88	37.08	36.80	36.93
5005	NYSE	TSM	Tue, Aug 29, 2017	36.52	36.97	36.50	36.88
5004	NYSE	TSM	Mon, Aug 28, 2017	36.59	36.87	36.57	36.77
5003	NYSE	TSM	Fri, Aug 25, 2017	36.93	37.06	36.75	36.85
5002	NYSE	TSM	Thu, Aug 24, 2017	36.78	36.93	36.58	36.83
5001	NYSE	TSM	Wed, Aug 23, 2017	36.47	36.60	36.37	36.58
5000	NYSE	TSM	Tue, Aug 22, 2017	36.47	36.67	36.34	36.52
4999	NYSE	TSM	Mon, Aug 21, 2017	35.91	36.01	35.63	35.98
4998	NYSE	TSM	Fri, Aug 18, 2017	36.00	36.11	35.61	35.86
4997	NYSE	TSM	Thu, Aug 17, 2017	36.30	36.34	35.77	35.79
4996	NYSE	TSM	Wed, Aug 16, 2017	36.20	36.44	36.14	36.34
4995	NYSE	TSM	Tue, Aug 15, 2017	36.19	36.49	36.09	36.42
4994	NYSE	TSM	Mon, Aug 14, 2017	36.03	36.10	35.85	36.05
4993	NYSE	TSM	Fri, Aug 11, 2017	35.52	36.20	35.43	36.14
4992	NYSE	TSM	Thu, Aug 10, 2017	36.00	36.03	35.34	35.34
4991	NYSE	TSM	Wed, Aug 9, 2017	36.20	36.47	36.03	36.46
4990	NYSE	TSM	Tue, Aug 8, 2017	36.71	36.96	36.64	36.70
4989	NYSE	TSM	Mon, Aug 7, 2017	36.26	36.82	36.26	36.79
4988	NYSE	TSM	Fri, Aug 4, 2017	35.93	36.08	35.76	36.03
4987	NYSE	TSM	Thu, Aug 3, 2017	36.11	36.11	35.65	35.79
4986	NYSE	TSM	Wed, Aug 2, 2017	36.40	36.47	35.86	36.07
4985	NYSE	TSM	Tue, Aug 1, 2017	35.95	35.99	35.71	35.84
4984	NYSE	TSM	Mon, Jul 31, 2017	36.03	36.40	35.86	35.96
4983	NYSE	TSM	Fri, Jul 28, 2017	36.05	36.07	35.70	35.86
4982	NYSE	TSM	Thu, Jul 27, 2017	36.54	36.61	35.96	36.18
4981	NYSE	TSM	Wed, Jul 26, 2017	36.10	36.25	35.94	36.22
4980	NYSE	TSM	Tue, Jul 25, 2017	36.01	36.25	35.97	36.10
4979	NYSE	TSM	Mon, Jul 24, 2017	36.11	36.22	36.01	36.22
4978	NYSE	TSM	Fri, Jul 21, 2017	36.06	36.06	35.70	35.85
4977	NYSE	TSM	Thu, Jul 20, 2017	36.41	36.41	36.08	36.10
4976	NYSE	TSM	Wed, Jul 19, 2017	36.06	36.42	36.06	36.41
4975	NYSE	TSM	Tue, Jul 18, 2017	35.88	36.04	35.72	35.87
4974	NYSE	TSM	Mon, Jul 17, 2017	36.03	36.06	35.64	35.91
4973	NYSE	TSM	Fri, Jul 14, 2017	36.13	36.35	35.98	36.25
4972	NYSE	TSM	Thu, Jul 13, 2017	35.46	36.16	35.46	36.15
4971	NYSE	TSM	Wed, Jul 12, 2017	35.65	35.80	35.50	35.69
4970	NYSE	TSM	Tue, Jul 11, 2017	35.43	35.43	35.05	35.38
4969	NYSE	TSM	Mon, Jul 10, 2017	34.61	35.16	34.55	35.00
4968	NYSE	TSM	Fri, Jul 7, 2017	34.55	34.67	34.48	34.63
4967	NYSE	TSM	Thu, Jul 6, 2017	34.50	34.64	34.31	34.50
4966	NYSE	TSM	Wed, Jul 5, 2017	35.08	35.08	34.63	34.82
4965	NYSE	TSM	Mon, Jul 3, 2017	35.04	35.17	34.83	34.88
4964	NYSE	TSM	Fri, Jun 30, 2017	34.84	35.09	34.70	34.96
4963	NYSE	TSM	Thu, Jun 29, 2017	35.23	35.23	34.53	34.81
4962	NYSE	TSM	Wed, Jun 28, 2017	35.27	35.39	34.75	35.35
4961	NYSE	TSM	Tue, Jun 27, 2017	35.79	35.79	34.97	35.09
4960	NYSE	TSM	Mon, Jun 26, 2017	36.44	36.52	35.92	36.13
4959	NYSE	TSM	Fri, Jun 23, 2017	36.72	36.78	36.54	35.57
4958	NYSE	TSM	Thu, Jun 22, 2017	36.72	36.92	36.63	36.71
4957	NYSE	TSM	Wed, Jun 21, 2017	36.21	36.78	36.21	36.71
4956	NYSE	TSM	Tue, Jun 20, 2017	36.52	36.75	36.12	36.13
4955	NYSE	TSM	Mon, Jun 19, 2017	36.13	36.36	36.07	36.21
4954	NYSE	TSM	Fri, Jun 16, 2017	35.87	35.95	35.72	35.87
4953	NYSE	TSM	Thu, Jun 15, 2017	35.11	35.47	35.01	35.44
4952	NYSE	TSM	Wed, Jun 14, 2017	35.47	35.77	35.37	35.65
4951	NYSE	TSM	Tue, Jun 13, 2017	35.46	35.59	35.25	35.56
4950	NYSE	TSM	Mon, Jun 12, 2017	35.20	35.61	35.01	35.24
4949	NYSE	TSM	Fri, Jun 9, 2017	36.58	36.70	35.20	35.79
4948	NYSE	TSM	Thu, Jun 8, 2017	36.75	36.90	36.54	36.83
4947	NYSE	TSM	Wed, Jun 7, 2017	36.59	36.71	36.38	36.46
4946	NYSE	TSM	Tue, Jun 6, 2017	36.38	36.58	36.24	36.43
4945	NYSE	TSM	Mon, Jun 5, 2017	36.56	36.67	36.30	36.39
4944	NYSE	TSM	Fri, Jun 2, 2017	35.91	36.23	35.85	36.18
4943	NYSE	TSM	Thu, Jun 1, 2017	35.70	35.92	35.53	35.89
4942	NYSE	TSM	Wed, May 31, 2017	35.32	35.36	35.10	35.36
4941	NYSE	TSM	Tue, May 30, 2017	35.68	35.81	35.48	35.78
4940	NYSE	TSM	Fri, May 26, 2017	35.55	35.58	35.33	35.51
4939	NYSE	TSM	Thu, May 25, 2017	35.66	35.79	35.49	35.57
4938	NYSE	TSM	Wed, May 24, 2017	35.42	35.59	35.34	35.52
4937	NYSE	TSM	Tue, May 23, 2017	35.39	35.49	35.30	35.40
4936	NYSE	TSM	Mon, May 22, 2017	35.39	35.51	35.26	35.40
4935	NYSE	TSM	Fri, May 19, 2017	35.08	35.23	34.94	35.20
4934	NYSE	TSM	Thu, May 18, 2017	34.44	35.00	34.41	34.90
4933	NYSE	TSM	Wed, May 17, 2017	34.80	34.81	34.39	34.42
4932	NYSE	TSM	Tue, May 16, 2017	35.01	35.03	34.80	35.03
4931	NYSE	TSM	Mon, May 15, 2017	35.36	35.39	34.88	35.06
4930	NYSE	TSM	Fri, May 12, 2017	35.50	35.52	35.25	35.37
4929	NYSE	TSM	Thu, May 11, 2017	35.62	35.80	35.37	35.56
4928	NYSE	TSM	Wed, May 10, 2017	35.27	35.63	35.08	35.41
4927	NYSE	TSM	Tue, May 9, 2017	35.13	35.46	35.13	35.41
4926	NYSE	TSM	Mon, May 8, 2017	34.70	35.10	34.63	34.98
4925	NYSE	TSM	Fri, May 5, 2017	34.16	34.44	34.03	34.42
4924	NYSE	TSM	Thu, May 4, 2017	34.19	34.19	33.97	34.14
4923	NYSE	TSM	Wed, May 3, 2017	33.88	34.29	33.84	34.29
4922	NYSE	TSM	Tue, May 2, 2017	33.57	33.99	33.57	33.93
4921	NYSE	TSM	Mon, May 1, 2017	33.16	33.41	33.14	33.40
4920	NYSE	TSM	Fri, Apr 28, 2017	33.15	33.25	33.04	33.07
4919	NYSE	TSM	Thu, Apr 27, 2017	33.11	33.30	33.01	33.02
4918	NYSE	TSM	Wed, Apr 26, 2017	33.06	33.11	32.82	33.00
4917	NYSE	TSM	Tue, Apr 25, 2017	32.76	33.18	32.75	33.07
4916	NYSE	TSM	Mon, Apr 24, 2017	32.58	32.80	32.49	32.70
4915	NYSE	TSM	Fri, Apr 21, 2017	32.09	32.14	31.95	32.08
4914	NYSE	TSM	Thu, Apr 20, 2017	31.77	31.87	31.64	31.79
4913	NYSE	TSM	Wed, Apr 19, 2017	31.92	31.95	31.49	31.61
4912	NYSE	TSM	Tue, Apr 18, 2017	31.76	31.86	31.63	31.79
4911	NYSE	TSM	Mon, Apr 17, 2017	32.04	32.07	31.77	32.03
4910	NYSE	TSM	Thu, Apr 13, 2017	32.10	32.45	31.82	31.83
4909	NYSE	TSM	Wed, Apr 12, 2017	32.47	32.64	32.02	32.28
4908	NYSE	TSM	Tue, Apr 11, 2017	32.69	32.69	31.98	32.40
4907	NYSE	TSM	Mon, Apr 10, 2017	32.87	32.87	32.42	32.52
4906	NYSE	TSM	Fri, Apr 7, 2017	32.86	33.04	32.77	32.87
4905	NYSE	TSM	Thu, Apr 6, 2017	32.88	32.94	32.73	32.86
4904	NYSE	TSM	Wed, Apr 5, 2017	33.06	33.33	32.87	32.90
4903	NYSE	TSM	Tue, Apr 4, 2017	32.80	32.95	32.77	32.86
4902	NYSE	TSM	Mon, Apr 3, 2017	32.94	33.00	32.71	32.89
4901	NYSE	TSM	Fri, Mar 31, 2017	32.70	32.94	32.57	32.84
4900	NYSE	TSM	Thu, Mar 30, 2017	32.84	33.15	32.78	33.07
4899	NYSE	TSM	Wed, Mar 29, 2017	32.95	32.97	32.77	32.93
4898	NYSE	TSM	Tue, Mar 28, 2017	33.36	33.43	33.13	33.35
4897	NYSE	TSM	Mon, Mar 27, 2017	32.85	33.26	32.78	33.17
4896	NYSE	TSM	Fri, Mar 24, 2017	32.73	33.10	32.61	32.81
4895	NYSE	TSM	Thu, Mar 23, 2017	32.47	32.66	32.37	32.56
4894	NYSE	TSM	Wed, Mar 22, 2017	32.57	32.85	32.48	32.69
4893	NYSE	TSM	Tue, Mar 21, 2017	33.24	33.53	32.44	32.48
4892	NYSE	TSM	Mon, Mar 20, 2017	32.80	33.11	32.71	32.85
4891	NYSE	TSM	Fri, Mar 17, 2017	32.60	32.76	32.44	32.59
4890	NYSE	TSM	Thu, Mar 16, 2017	32.25	32.47	32.20	32.41
4889	NYSE	TSM	Wed, Mar 15, 2017	31.38	32.03	31.34	31.91
4888	NYSE	TSM	Tue, Mar 14, 2017	31.38	31.47	31.20	31.21
4887	NYSE	TSM	Mon, Mar 13, 2017	31.27	31.57	31.24	31.50
4886	NYSE	TSM	Fri, Mar 10, 2017	30.87	31.08	30.82	31.06
4885	NYSE	TSM	Thu, Mar 9, 2017	30.89	31.06	30.72	30.98
4884	NYSE	TSM	Wed, Mar 8, 2017	31.47	31.52	31.20	31.22
4883	NYSE	TSM	Tue, Mar 7, 2017	31.01	31.40	30.96	31.31
4882	NYSE	TSM	Mon, Mar 6, 2017	30.80	30.94	30.71	30.85
4881	NYSE	TSM	Fri, Mar 3, 2017	30.87	30.92	30.54	30.85
4880	NYSE	TSM	Thu, Mar 2, 2017	31.19	31.24	30.79	30.87
4879	NYSE	TSM	Wed, Mar 1, 2017	31.42	31.60	31.26	31.58
4878	NYSE	TSM	Tue, Feb 28, 2017	31.59	31.68	31.40	31.47
4877	NYSE	TSM	Mon, Feb 27, 2017	31.82	31.82	31.48	31.53
4876	NYSE	TSM	Fri, Feb 24, 2017	31.61	31.92	31.47	31.92
4875	NYSE	TSM	Thu, Feb 23, 2017	32.15	32.15	31.73	31.75
4874	NYSE	TSM	Wed, Feb 22, 2017	32.20	32.20	31.91	32.07
4873	NYSE	TSM	Tue, Feb 21, 2017	32.39	32.47	32.18	32.33
4872	NYSE	TSM	Fri, Feb 17, 2017	32.10	32.38	32.02	32.34
4871	NYSE	TSM	Thu, Feb 16, 2017	31.72	32.49	31.63	32.32
4870	NYSE	TSM	Wed, Feb 15, 2017	31.50	31.80	31.50	31.75
4869	NYSE	TSM	Tue, Feb 14, 2017	31.47	31.47	31.11	31.33
4868	NYSE	TSM	Mon, Feb 13, 2017	30.94	31.80	30.94	31.69
4867	NYSE	TSM	Fri, Feb 10, 2017	30.44	30.81	30.35	30.71
4866	NYSE	TSM	Thu, Feb 9, 2017	30.43	30.50	30.17	30.21
4865	NYSE	TSM	Wed, Feb 8, 2017	30.69	30.70	30.29	30.33
4864	NYSE	TSM	Tue, Feb 7, 2017	30.91	30.97	30.50	30.52
4863	NYSE	TSM	Mon, Feb 6, 2017	30.95	30.95	30.70	30.87
4862	NYSE	TSM	Fri, Feb 3, 2017	30.96	31.08	30.80	30.97
4861	NYSE	TSM	Thu, Feb 2, 2017	30.71	30.89	30.62	30.78
4860	NYSE	TSM	Wed, Feb 1, 2017	31.24	31.31	30.84	31.08
4859	NYSE	TSM	Tue, Jan 31, 2017	31.04	31.16	30.73	30.91
4858	NYSE	TSM	Mon, Jan 30, 2017	31.07	31.20	30.94	31.19
4857	NYSE	TSM	Fri, Jan 27, 2017	31.17	31.35	31.00	31.25
4856	NYSE	TSM	Thu, Jan 26, 2017	31.26	31.45	31.01	31.11
4855	NYSE	TSM	Wed, Jan 25, 2017	31.10	31.33	30.94	31.31
4854	NYSE	TSM	Tue, Jan 24, 2017	30.53	30.90	30.51	30.82
4853	NYSE	TSM	Mon, Jan 23, 2017	30.31	30.49	30.21	30.33
4852	NYSE	TSM	Fri, Jan 20, 2017	29.62	30.26	29.57	30.07
4851	NYSE	TSM	Thu, Jan 19, 2017	29.49	29.69	29.39	29.63
4850	NYSE	TSM	Wed, Jan 18, 2017	29.55	29.68	29.44	29.49
4849	NYSE	TSM	Tue, Jan 17, 2017	29.61	29.65	29.46	29.62
4848	NYSE	TSM	Fri, Jan 13, 2017	29.50	29.65	29.22	29.44
4847	NYSE	TSM	Thu, Jan 12, 2017	29.32	29.86	28.98	29.29
4846	NYSE	TSM	Wed, Jan 11, 2017	29.78	30.20	29.72	30.17
4845	NYSE	TSM	Tue, Jan 10, 2017	30.04	30.30	29.90	30.07
4844	NYSE	TSM	Mon, Jan 9, 2017	29.79	30.14	29.72	30.04
4843	NYSE	TSM	Fri, Jan 6, 2017	29.74	29.85	29.46	29.63
4842	NYSE	TSM	Thu, Jan 5, 2017	29.53	29.91	29.52	29.80
4841	NYSE	TSM	Wed, Jan 4, 2017	29.39	29.46	29.20	29.30
4840	NYSE	TSM	Tue, Jan 3, 2017	29.25	29.51	29.06	29.31
4839	NYSE	TSM	Fri, Dec 30, 2016	29.20	29.23	28.62	28.75
4838	NYSE	TSM	Thu, Dec 29, 2016	28.99	29.16	28.81	29.13
4837	NYSE	TSM	Wed, Dec 28, 2016	29.26	29.32	29.04	29.12
4836	NYSE	TSM	Tue, Dec 27, 2016	29.00	29.23	29.00	29.10
4835	NYSE	TSM	Fri, Dec 23, 2016	28.78	29.13	28.69	29.05
4834	NYSE	TSM	Thu, Dec 22, 2016	28.99	29.00	28.50	28.74
4833	NYSE	TSM	Wed, Dec 21, 2016	29.23	29.28	28.91	29.14
4832	NYSE	TSM	Tue, Dec 20, 2016	29.35	29.56	29.14	29.31
4831	NYSE	TSM	Mon, Dec 19, 2016	29.49	29.54	29.17	29.27
4830	NYSE	TSM	Fri, Dec 16, 2016	30.05	30.08	29.39	29.48
4829	NYSE	TSM	Thu, Dec 15, 2016	30.16	30.29	30.03	30.16
4828	NYSE	TSM	Wed, Dec 14, 2016	30.26	30.39	29.85	29.87
4827	NYSE	TSM	Tue, Dec 13, 2016	30.06	30.64	30.03	30.36
4826	NYSE	TSM	Mon, Dec 12, 2016	29.97	29.97	29.63	29.90
4825	NYSE	TSM	Fri, Dec 9, 2016	30.32	30.63	29.96	30.12
4824	NYSE	TSM	Thu, Dec 8, 2016	30.27	30.27	29.86	30.04
4823	NYSE	TSM	Wed, Dec 7, 2016	29.48	29.94	29.25	29.93
4822	NYSE	TSM	Tue, Dec 6, 2016	29.31	29.61	29.20	29.51
4821	NYSE	TSM	Mon, Dec 5, 2016	28.94	29.29	28.87	29.02
4820	NYSE	TSM	Fri, Dec 2, 2016	28.52	28.87	28.39	28.86
4819	NYSE	TSM	Thu, Dec 1, 2016	29.50	29.52	28.34	28.55
4818	NYSE	TSM	Wed, Nov 30, 2016	29.55	29.82	29.40	29.69
4817	NYSE	TSM	Tue, Nov 29, 2016	29.58	29.75	29.14	29.55
4816	NYSE	TSM	Mon, Nov 28, 2016	29.71	29.94	29.54	29.66
4815	NYSE	TSM	Fri, Nov 25, 2016	29.75	29.81	29.61	29.66
4814	NYSE	TSM	Wed, Nov 23, 2016	29.90	30.13	29.74	29.89
4813	NYSE	TSM	Tue, Nov 22, 2016	29.97	30.15	29.77	29.91
4812	NYSE	TSM	Mon, Nov 21, 2016	29.60	29.74	29.46	29.65
4811	NYSE	TSM	Fri, Nov 18, 2016	29.43	29.57	29.19	29.47
4810	NYSE	TSM	Thu, Nov 17, 2016	30.00	30.02	29.35	29.47
4809	NYSE	TSM	Wed, Nov 16, 2016	29.09	29.90	29.09	29.86
4808	NYSE	TSM	Tue, Nov 15, 2016	29.31	29.44	28.77	29.20
4807	NYSE	TSM	Mon, Nov 14, 2016	29.28	29.60	28.81	28.85
4806	NYSE	TSM	Fri, Nov 11, 2016	29.06	30.08	28.76	29.93
4805	NYSE	TSM	Thu, Nov 10, 2016	30.55	30.55	29.37	29.44
4804	NYSE	TSM	Wed, Nov 9, 2016	30.64	30.99	30.31	30.59
4803	NYSE	TSM	Tue, Nov 8, 2016	31.20	31.50	31.01	31.34
4802	NYSE	TSM	Mon, Nov 7, 2016	30.72	31.38	30.68	31.35
4801	NYSE	TSM	Fri, Nov 4, 2016	30.21	30.45	30.02	30.24
4800	NYSE	TSM	Thu, Nov 3, 2016	30.35	30.50	30.18	30.28
4799	NYSE	TSM	Wed, Nov 2, 2016	30.67	30.73	30.24	30.39
4798	NYSE	TSM	Tue, Nov 1, 2016	31.12	31.20	30.48	30.71
4797	NYSE	TSM	Mon, Oct 31, 2016	30.93	31.13	30.84	31.10
4796	NYSE	TSM	Fri, Oct 28, 2016	30.94	31.10	30.76	30.77
4795	NYSE	TSM	Thu, Oct 27, 2016	31.23	31.26	30.75	30.77
4794	NYSE	TSM	Wed, Oct 26, 2016	31.19	31.43	31.07	31.21
4793	NYSE	TSM	Tue, Oct 25, 2016	31.40	31.62	31.38	31.55
4792	NYSE	TSM	Mon, Oct 24, 2016	31.14	31.41	31.08	31.41
4791	NYSE	TSM	Fri, Oct 21, 2016	30.92	31.14	30.76	31.08
4790	NYSE	TSM	Thu, Oct 20, 2016	30.93	31.15	30.80	31.06
4789	NYSE	TSM	Wed, Oct 19, 2016	30.95	31.04	30.66	30.98
4788	NYSE	TSM	Tue, Oct 18, 2016	30.91	30.98	30.69	30.86
4787	NYSE	TSM	Mon, Oct 17, 2016	30.52	30.76	30.38	30.57
4786	NYSE	TSM	Fri, Oct 14, 2016	31.06	31.27	30.57	30.66
4785	NYSE	TSM	Thu, Oct 13, 2016	30.93	30.93	29.52	30.53
4784	NYSE	TSM	Wed, Oct 12, 2016	30.90	31.41	30.70	31.35
4783	NYSE	TSM	Tue, Oct 11, 2016	30.99	30.99	30.51	30.73
4782	NYSE	TSM	Mon, Oct 10, 2016	31.19	31.48	31.16	31.28
4781	NYSE	TSM	Fri, Oct 7, 2016	30.88	31.21	30.65	31.18
4780	NYSE	TSM	Thu, Oct 6, 2016	30.70	30.81	30.38	30.77
4779	NYSE	TSM	Wed, Oct 5, 2016	30.67	30.71	30.50	30.53
4778	NYSE	TSM	Tue, Oct 4, 2016	30.82	30.92	30.36	30.39
4777	NYSE	TSM	Mon, Oct 3, 2016	30.64	30.81	30.57	30.72
4776	NYSE	TSM	Fri, Sep 30, 2016	30.29	30.68	30.23	30.59
4775	NYSE	TSM	Thu, Sep 29, 2016	30.31	30.65	30.17	30.40
4774	NYSE	TSM	Wed, Sep 28, 2016	30.47	30.50	30.13	30.33
4773	NYSE	TSM	Tue, Sep 27, 2016	29.80	30.43	29.65	30.40
4772	NYSE	TSM	Mon, Sep 26, 2016	30.02	30.07	29.71	29.84
4771	NYSE	TSM	Fri, Sep 23, 2016	30.65	30.67	30.02	30.12
4770	NYSE	TSM	Thu, Sep 22, 2016	30.76	30.95	30.51	30.66
4769	NYSE	TSM	Wed, Sep 21, 2016	30.09	30.56	30.05	30.50
4768	NYSE	TSM	Tue, Sep 20, 2016	30.16	30.24	29.89	29.90
4767	NYSE	TSM	Mon, Sep 19, 2016	29.91	30.12	29.87	29.93
4766	NYSE	TSM	Fri, Sep 16, 2016	29.13	29.22	28.77	28.91
4765	NYSE	TSM	Thu, Sep 15, 2016	28.61	29.27	28.61	29.18
4764	NYSE	TSM	Wed, Sep 14, 2016	28.52	28.76	28.36	28.62
4763	NYSE	TSM	Tue, Sep 13, 2016	28.71	28.78	28.31	28.49
4762	NYSE	TSM	Mon, Sep 12, 2016	28.55	29.04	28.20	28.99
4761	NYSE	TSM	Fri, Sep 9, 2016	29.30	29.33	28.55	28.59
4760	NYSE	TSM	Thu, Sep 8, 2016	29.90	29.92	29.64	29.79
4759	NYSE	TSM	Wed, Sep 7, 2016	30.35	30.55	29.78	29.82
4758	NYSE	TSM	Tue, Sep 6, 2016	29.51	29.72	29.30	29.49
4757	NYSE	TSM	Fri, Sep 2, 2016	29.10	29.21	29.03	29.14
4756	NYSE	TSM	Thu, Sep 1, 2016	28.69	29.03	28.63	28.96
4755	NYSE	TSM	Wed, Aug 31, 2016	28.76	28.98	28.67	28.74
4754	NYSE	TSM	Tue, Aug 30, 2016	28.59	28.69	28.53	28.62
4753	NYSE	TSM	Mon, Aug 29, 2016	28.58	28.77	28.56	28.70
4752	NYSE	TSM	Fri, Aug 26, 2016	28.60	28.90	28.43	28.64
4751	NYSE	TSM	Thu, Aug 25, 2016	28.63	28.84	28.52	28.60
4750	NYSE	TSM	Wed, Aug 24, 2016	28.57	28.60	28.34	28.39
4749	NYSE	TSM	Tue, Aug 23, 2016	28.60	28.69	28.46	28.50
4748	NYSE	TSM	Mon, Aug 22, 2016	28.30	28.48	28.22	28.40
4747	NYSE	TSM	Fri, Aug 19, 2016	28.63	28.69	28.51	28.64
4746	NYSE	TSM	Thu, Aug 18, 2016	28.91	29.20	28.84	29.16
4745	NYSE	TSM	Wed, Aug 17, 2016	29.00	29.00	28.74	28.98
4744	NYSE	TSM	Tue, Aug 16, 2016	29.16	29.20	28.98	29.08
4743	NYSE	TSM	Mon, Aug 15, 2016	29.38	29.45	29.31	29.39
4742	NYSE	TSM	Fri, Aug 12, 2016	29.17	29.27	29.06	29.24
4741	NYSE	TSM	Thu, Aug 11, 2016	29.14	29.37	28.80	29.14
4740	NYSE	TSM	Wed, Aug 10, 2016	29.42	29.45	29.18	29.22
4739	NYSE	TSM	Tue, Aug 9, 2016	29.18	29.43	29.14	29.40
4738	NYSE	TSM	Mon, Aug 8, 2016	28.76	29.14	28.71	29.09
4737	NYSE	TSM	Fri, Aug 5, 2016	28.65	28.85	28.63	28.79
4736	NYSE	TSM	Thu, Aug 4, 2016	28.22	28.43	28.12	28.40
4735	NYSE	TSM	Wed, Aug 3, 2016	28.08	28.24	27.91	28.16
4734	NYSE	TSM	Tue, Aug 2, 2016	28.49	28.49	28.06	28.16
4733	NYSE	TSM	Mon, Aug 1, 2016	28.35	28.75	28.35	28.62
4732	NYSE	TSM	Fri, Jul 29, 2016	28.10	28.10	27.66	27.78
4731	NYSE	TSM	Thu, Jul 28, 2016	28.29	28.39	28.00	28.14
4730	NYSE	TSM	Wed, Jul 27, 2016	28.49	28.49	27.94	28.10
4729	NYSE	TSM	Tue, Jul 26, 2016	27.97	28.41	27.96	28.33
4728	NYSE	TSM	Mon, Jul 25, 2016	27.49	27.92	27.49	27.86
4727	NYSE	TSM	Fri, Jul 22, 2016	27.53	27.79	27.48	27.74
4726	NYSE	TSM	Thu, Jul 21, 2016	27.67	27.82	27.42	27.48
4725	NYSE	TSM	Wed, Jul 20, 2016	27.40	27.59	27.28	27.55
4724	NYSE	TSM	Tue, Jul 19, 2016	27.38	27.52	27.19	27.27
4723	NYSE	TSM	Mon, Jul 18, 2016	27.31	27.65	27.15	27.64
4722	NYSE	TSM	Fri, Jul 15, 2016	27.19	27.26	26.97	27.01
4721	NYSE	TSM	Thu, Jul 14, 2016	27.00	27.23	26.64	27.11
4720	NYSE	TSM	Wed, Jul 13, 2016	26.92	27.01	26.76	26.89
4719	NYSE	TSM	Tue, Jul 12, 2016	27.20	27.29	26.84	26.97
4718	NYSE	TSM	Mon, Jul 11, 2016	27.16	27.37	27.13	27.20
4717	NYSE	TSM	Fri, Jul 8, 2016	26.50	26.80	26.41	26.73
4716	NYSE	TSM	Thu, Jul 7, 2016	26.25	26.53	26.24	26.31
4715	NYSE	TSM	Wed, Jul 6, 2016	25.80	26.20	25.75	26.15
4714	NYSE	TSM	Tue, Jul 5, 2016	26.16	26.30	26.12	26.26
4713	NYSE	TSM	Fri, Jul 1, 2016	26.63	26.65	26.49	26.53
4712	NYSE	TSM	Thu, Jun 30, 2016	26.07	26.42	25.83	26.23
4711	NYSE	TSM	Wed, Jun 29, 2016	25.68	25.97	25.67	25.80
4710	NYSE	TSM	Tue, Jun 28, 2016	25.22	25.37	25.09	25.26
4709	NYSE	TSM	Mon, Jun 27, 2016	24.64	24.96	24.36	24.90
4708	NYSE	TSM	Fri, Jun 24, 2016	25.59	26.20	25.51	24.75
4707	NYSE	TSM	Thu, Jun 23, 2016	26.64	26.81	26.52	26.81
4706	NYSE	TSM	Wed, Jun 22, 2016	26.60	26.92	26.52	26.54
4705	NYSE	TSM	Tue, Jun 21, 2016	26.45	26.65	26.34	26.59
4704	NYSE	TSM	Mon, Jun 20, 2016	26.32	26.64	26.28	26.37
4703	NYSE	TSM	Fri, Jun 17, 2016	25.89	25.93	25.60	25.85
4702	NYSE	TSM	Thu, Jun 16, 2016	25.51	25.91	25.38	25.86
4701	NYSE	TSM	Wed, Jun 15, 2016	25.67	26.03	25.66	25.84
4700	NYSE	TSM	Tue, Jun 14, 2016	25.54	25.71	25.39	25.57
4699	NYSE	TSM	Mon, Jun 13, 2016	25.55	25.82	25.50	25.63
4698	NYSE	TSM	Fri, Jun 10, 2016	25.90	25.97	25.54	25.86
4697	NYSE	TSM	Thu, Jun 9, 2016	25.91	26.25	25.91	26.23
4696	NYSE	TSM	Wed, Jun 8, 2016	26.51	26.58	26.29	26.33
4695	NYSE	TSM	Tue, Jun 7, 2016	25.72	26.12	25.70	26.06
4694	NYSE	TSM	Mon, Jun 6, 2016	25.60	25.67	25.43	25.47
4693	NYSE	TSM	Fri, Jun 3, 2016	25.34	25.60	25.31	25.53
4692	NYSE	TSM	Thu, Jun 2, 2016	25.21	25.25	25.07	25.18
4691	NYSE	TSM	Wed, Jun 1, 2016	24.96	25.26	24.94	25.25
4690	NYSE	TSM	Tue, May 31, 2016	24.83	24.85	24.53	24.72
4689	NYSE	TSM	Fri, May 27, 2016	24.93	25.01	24.78	24.80
4688	NYSE	TSM	Thu, May 26, 2016	24.80	24.92	24.59	24.79
4687	NYSE	TSM	Wed, May 25, 2016	24.61	24.72	24.52	24.62
4686	NYSE	TSM	Tue, May 24, 2016	24.31	24.57	24.26	24.47
4685	NYSE	TSM	Mon, May 23, 2016	24.63	24.76	24.21	24.27
4684	NYSE	TSM	Fri, May 20, 2016	23.50	24.02	23.43	23.91
4683	NYSE	TSM	Thu, May 19, 2016	23.31	23.32	23.05	23.25
4682	NYSE	TSM	Wed, May 18, 2016	23.00	23.64	22.90	23.52
4681	NYSE	TSM	Tue, May 17, 2016	23.20	23.31	22.91	22.95
4680	NYSE	TSM	Mon, May 16, 2016	22.97	23.24	22.91	23.11
4679	NYSE	TSM	Fri, May 13, 2016	22.85	23.00	22.77	22.82
4678	NYSE	TSM	Thu, May 12, 2016	23.23	23.29	22.75	22.99
4677	NYSE	TSM	Wed, May 11, 2016	23.36	23.45	23.13	23.22
4676	NYSE	TSM	Tue, May 10, 2016	23.30	23.44	23.24	23.39
4675	NYSE	TSM	Mon, May 9, 2016	23.40	23.49	23.20	23.37
4674	NYSE	TSM	Fri, May 6, 2016	23.50	23.61	23.34	23.41
4673	NYSE	TSM	Thu, May 5, 2016	23.45	23.69	23.40	23.50
4672	NYSE	TSM	Wed, May 4, 2016	23.31	23.55	23.23	23.42
4671	NYSE	TSM	Tue, May 3, 2016	23.35	23.45	23.16	23.32
4670	NYSE	TSM	Mon, May 2, 2016	23.58	23.75	23.46	23.69
4669	NYSE	TSM	Fri, Apr 29, 2016	24.00	24.01	23.42	23.59
4668	NYSE	TSM	Thu, Apr 28, 2016	24.65	24.88	24.07	24.16
4667	NYSE	TSM	Wed, Apr 27, 2016	24.90	25.34	24.82	25.25
4666	NYSE	TSM	Tue, Apr 26, 2016	25.20	25.35	24.98	25.01
4665	NYSE	TSM	Mon, Apr 25, 2016	25.15	25.33	24.95	25.01
4664	NYSE	TSM	Fri, Apr 22, 2016	25.18	25.31	24.95	25.07
4663	NYSE	TSM	Thu, Apr 21, 2016	25.30	25.35	25.00	25.16
4662	NYSE	TSM	Wed, Apr 20, 2016	24.93	25.25	24.74	25.12
4661	NYSE	TSM	Tue, Apr 19, 2016	25.52	25.67	25.15	25.16
4660	NYSE	TSM	Mon, Apr 18, 2016	25.38	25.68	25.32	25.50
4659	NYSE	TSM	Fri, Apr 15, 2016	25.51	25.58	25.37	25.46
4658	NYSE	TSM	Thu, Apr 14, 2016	25.30	25.53	25.09	25.30
4657	NYSE	TSM	Wed, Apr 13, 2016	25.95	26.21	25.78	26.17
4656	NYSE	TSM	Tue, Apr 12, 2016	25.70	25.72	25.31	25.57
4655	NYSE	TSM	Mon, Apr 11, 2016	25.70	25.84	25.50	25.51
4654	NYSE	TSM	Fri, Apr 8, 2016	25.75	25.81	25.21	25.28
4653	NYSE	TSM	Thu, Apr 7, 2016	25.49	25.52	25.25	25.37
4652	NYSE	TSM	Wed, Apr 6, 2016	25.15	25.74	25.02	25.62
4651	NYSE	TSM	Tue, Apr 5, 2016	25.85	25.85	25.85	25.51
4650	NYSE	TSM	Mon, Apr 4, 2016	26.13	26.13	25.81	25.85
4649	NYSE	TSM	Fri, Apr 1, 2016	25.88	26.21	25.77	26.12
4648	NYSE	TSM	Thu, Mar 31, 2016	26.28	26.44	26.18	26.20
4647	NYSE	TSM	Wed, Mar 30, 2016	26.32	26.62	26.32	26.46
4646	NYSE	TSM	Tue, Mar 29, 2016	25.56	26.02	25.44	25.97
4645	NYSE	TSM	Mon, Mar 28, 2016	25.72	25.76	25.54	25.63
4644	NYSE	TSM	Thu, Mar 24, 2016	25.52	25.75	25.44	25.73
4643	NYSE	TSM	Wed, Mar 23, 2016	25.82	25.82	25.54	25.68
4642	NYSE	TSM	Tue, Mar 22, 2016	25.76	26.06	25.66	25.81
4641	NYSE	TSM	Mon, Mar 21, 2016	25.88	26.02	25.75	25.93
4640	NYSE	TSM	Fri, Mar 18, 2016	25.88	26.25	25.80	26.04
4639	NYSE	TSM	Thu, Mar 17, 2016	25.74	25.85	25.62	25.77
4638	NYSE	TSM	Wed, Mar 16, 2016	24.76	25.80	24.72	25.78
4637	NYSE	TSM	Tue, Mar 15, 2016	25.22	25.22	25.22	24.88
4636	NYSE	TSM	Mon, Mar 14, 2016	25.31	25.38	25.11	25.22
4635	NYSE	TSM	Fri, Mar 11, 2016	24.74	24.74	24.74	25.35
4634	NYSE	TSM	Thu, Mar 10, 2016	24.74	24.74	24.74	24.74
4633	NYSE	TSM	Wed, Mar 9, 2016	24.65	24.65	24.65	24.74
4632	NYSE	TSM	Tue, Mar 8, 2016	24.36	24.85	24.32	24.65
4631	NYSE	TSM	Mon, Mar 7, 2016	24.40	24.72	24.06	24.70
4630	NYSE	TSM	Fri, Mar 4, 2016	24.56	24.95	24.44	24.65
4629	NYSE	TSM	Thu, Mar 3, 2016	24.62	24.62	24.62	24.56
4628	NYSE	TSM	Wed, Mar 2, 2016	24.45	24.70	24.38	24.62
4627	NYSE	TSM	Tue, Mar 1, 2016	23.55	23.55	23.55	24.58
4626	NYSE	TSM	Mon, Feb 29, 2016	23.57	23.75	23.46	23.55
4625	NYSE	TSM	Fri, Feb 26, 2016	23.69	24.09	23.42	23.77
4624	NYSE	TSM	Thu, Feb 25, 2016	23.68	23.70	23.38	23.69
4623	NYSE	TSM	Wed, Feb 24, 2016	23.08	23.50	22.83	23.42
4622	NYSE	TSM	Tue, Feb 23, 2016	23.74	23.75	23.26	23.40
4621	NYSE	TSM	Mon, Feb 22, 2016	24.02	24.13	23.85	23.96
4620	NYSE	TSM	Fri, Feb 19, 2016	23.80	24.03	23.51	23.78
4619	NYSE	TSM	Thu, Feb 18, 2016	23.98	24.19	23.76	23.80
4618	NYSE	TSM	Wed, Feb 17, 2016	23.36	23.74	23.27	23.64
4617	NYSE	TSM	Tue, Feb 16, 2016	22.62	23.69	22.59	23.34
4616	NYSE	TSM	Fri, Feb 12, 2016	22.29	22.32	21.92	22.24
4615	NYSE	TSM	Thu, Feb 11, 2016	22.16	22.36	21.79	22.00
4614	NYSE	TSM	Wed, Feb 10, 2016	22.67	22.91	22.28	22.30
4613	NYSE	TSM	Tue, Feb 9, 2016	22.23	22.68	22.07	22.56
4612	NYSE	TSM	Mon, Feb 8, 2016	22.48	22.91	22.26	22.80
4611	NYSE	TSM	Fri, Feb 5, 2016	23.01	23.36	22.66	22.75
4610	NYSE	TSM	Thu, Feb 4, 2016	22.97	23.25	22.92	23.23
4609	NYSE	TSM	Wed, Feb 3, 2016	22.75	23.10	22.59	22.92
4608	NYSE	TSM	Tue, Feb 2, 2016	22.30	22.62	22.28	22.56
4607	NYSE	TSM	Mon, Feb 1, 2016	22.18	22.55	22.15	22.46
4606	NYSE	TSM	Fri, Jan 29, 2016	21.87	22.40	21.87	22.35
4605	NYSE	TSM	Thu, Jan 28, 2016	21.78	21.87	21.48	21.63
4604	NYSE	TSM	Wed, Jan 27, 2016	21.72	22.00	21.61	21.68
4603	NYSE	TSM	Tue, Jan 26, 2016	21.78	21.86	21.50	21.59
4602	NYSE	TSM	Mon, Jan 25, 2016	21.71	22.07	21.70	21.79
4601	NYSE	TSM	Fri, Jan 22, 2016	21.76	21.95	21.62	21.93
4600	NYSE	TSM	Thu, Jan 21, 2016	21.15	21.47	20.85	21.33
4599	NYSE	TSM	Wed, Jan 20, 2016	20.84	21.21	20.74	21.09
4598	NYSE	TSM	Tue, Jan 19, 2016	21.63	21.80	21.23	21.66
4597	NYSE	TSM	Fri, Jan 15, 2016	20.56	21.28	20.56	21.10
4596	NYSE	TSM	Thu, Jan 14, 2016	20.73	21.87	20.70	21.82
4595	NYSE	TSM	Wed, Jan 13, 2016	20.90	21.07	20.45	20.48
4594	NYSE	TSM	Tue, Jan 12, 2016	21.23	21.24	20.51	20.75
4593	NYSE	TSM	Mon, Jan 11, 2016	21.17	21.25	20.70	20.93
4592	NYSE	TSM	Fri, Jan 8, 2016	21.27	21.40	20.77	20.81
4591	NYSE	TSM	Thu, Jan 7, 2016	20.88	21.38	20.82	21.10
4590	NYSE	TSM	Wed, Jan 6, 2016	21.66	21.71	21.26	21.34
4589	NYSE	TSM	Tue, Jan 5, 2016	22.18	22.42	21.95	21.95
4588	NYSE	TSM	Mon, Jan 4, 2016	22.24	22.30	21.86	22.09
4587	NYSE	TSM	Thu, Dec 31, 2015	22.86	23.00	22.57	22.75
4586	NYSE	TSM	Wed, Dec 30, 2015	23.05	23.09	22.84	22.88
4585	NYSE	TSM	Tue, Dec 29, 2015	23.07	23.23	22.98	23.08
4584	NYSE	TSM	Mon, Dec 28, 2015	23.15	23.19	22.85	23.01
4583	NYSE	TSM	Thu, Dec 24, 2015	23.15	23.28	23.08	23.15
4582	NYSE	TSM	Wed, Dec 23, 2015	23.20	23.21	22.97	23.08
4581	NYSE	TSM	Tue, Dec 22, 2015	22.98	23.09	22.95	23.06
4580	NYSE	TSM	Mon, Dec 21, 2015	22.93	23.05	22.75	22.95
4579	NYSE	TSM	Fri, Dec 18, 2015	22.77	23.08	22.72	22.93
4578	NYSE	TSM	Thu, Dec 17, 2015	23.09	23.29	22.95	22.96
4577	NYSE	TSM	Wed, Dec 16, 2015	23.11	23.23	22.89	23.16
4576	NYSE	TSM	Tue, Dec 15, 2015	22.42	22.90	22.42	22.82
4575	NYSE	TSM	Mon, Dec 14, 2015	22.33	22.41	22.07	22.22
4574	NYSE	TSM	Fri, Dec 11, 2015	22.42	22.56	22.16	22.18
4573	NYSE	TSM	Thu, Dec 10, 2015	22.72	22.85	22.61	22.65
4572	NYSE	TSM	Wed, Dec 9, 2015	22.95	23.01	22.65	22.73
4571	NYSE	TSM	Tue, Dec 8, 2015	23.00	23.22	22.88	23.08
4570	NYSE	TSM	Mon, Dec 7, 2015	23.45	23.50	23.18	23.24
4569	NYSE	TSM	Fri, Dec 4, 2015	22.83	23.37	22.73	23.31
4568	NYSE	TSM	Thu, Dec 3, 2015	23.28	23.31	22.82	22.93
4567	NYSE	TSM	Wed, Dec 2, 2015	23.19	23.36	23.06	23.19
4566	NYSE	TSM	Tue, Dec 1, 2015	22.84	23.35	22.83	23.28
4565	NYSE	TSM	Mon, Nov 30, 2015	22.44	22.87	22.38	22.76
4564	NYSE	TSM	Fri, Nov 27, 2015	22.39	22.64	22.34	22.45
4563	NYSE	TSM	Wed, Nov 25, 2015	22.57	22.66	22.51	22.56
4562	NYSE	TSM	Tue, Nov 24, 2015	22.43	22.58	22.16	22.50
4561	NYSE	TSM	Mon, Nov 23, 2015	22.92	22.94	22.54	22.57
4560	NYSE	TSM	Fri, Nov 20, 2015	22.81	22.89	22.71	22.83
4559	NYSE	TSM	Thu, Nov 19, 2015	22.94	22.94	22.59	22.67
4558	NYSE	TSM	Wed, Nov 18, 2015	22.38	22.56	22.15	22.52
4557	NYSE	TSM	Tue, Nov 17, 2015	22.43	22.82	22.38	22.52
4556	NYSE	TSM	Mon, Nov 16, 2015	21.83	22.38	21.80	22.35
4555	NYSE	TSM	Fri, Nov 13, 2015	22.07	22.15	21.57	21.89
4554	NYSE	TSM	Thu, Nov 12, 2015	22.44	22.68	22.24	22.24
4553	NYSE	TSM	Wed, Nov 11, 2015	22.42	22.70	22.28	22.58
4552	NYSE	TSM	Tue, Nov 10, 2015	22.51	22.67	22.33	22.51
4551	NYSE	TSM	Mon, Nov 9, 2015	22.75	22.98	22.68	22.96
4550	NYSE	TSM	Fri, Nov 6, 2015	22.59	22.83	22.43	22.82
4549	NYSE	TSM	Thu, Nov 5, 2015	23.23	23.23	22.95	22.98
4548	NYSE	TSM	Wed, Nov 4, 2015	23.10	23.66	23.05	23.55
4547	NYSE	TSM	Tue, Nov 3, 2015	22.24	22.95	22.11	22.77
4546	NYSE	TSM	Mon, Nov 2, 2015	21.86	22.14	21.77	22.10
4545	NYSE	TSM	Fri, Oct 30, 2015	21.84	22.07	21.65	21.96
4544	NYSE	TSM	Thu, Oct 29, 2015	21.81	21.82	21.52	21.82
4543	NYSE	TSM	Wed, Oct 28, 2015	22.07	22.27	21.87	22.08
4542	NYSE	TSM	Tue, Oct 27, 2015	22.06	22.30	21.88	22.20
4541	NYSE	TSM	Mon, Oct 26, 2015	22.47	22.52	21.60	22.16
4540	NYSE	TSM	Fri, Oct 23, 2015	22.75	22.75	22.40	22.47
4539	NYSE	TSM	Thu, Oct 22, 2015	22.39	22.62	22.32	22.51
4538	NYSE	TSM	Wed, Oct 21, 2015	22.33	22.45	22.14	22.22
4537	NYSE	TSM	Tue, Oct 20, 2015	22.20	22.42	22.17	22.31
4536	NYSE	TSM	Mon, Oct 19, 2015	22.08	22.30	21.96	22.23
4535	NYSE	TSM	Fri, Oct 16, 2015	22.01	22.22	21.99	22.16
4534	NYSE	TSM	Thu, Oct 15, 2015	22.55	22.79	21.79	21.95
4533	NYSE	TSM	Wed, Oct 14, 2015	21.78	22.53	21.66	22.34
4532	NYSE	TSM	Tue, Oct 13, 2015	21.82	22.03	21.68	21.94
4531	NYSE	TSM	Mon, Oct 12, 2015	22.07	22.20	22.01	22.09
4530	NYSE	TSM	Fri, Oct 9, 2015	22.31	22.43	21.91	21.95
4529	NYSE	TSM	Thu, Oct 8, 2015	21.78	22.27	21.67	22.25
4528	NYSE	TSM	Wed, Oct 7, 2015	21.68	22.10	21.63	21.93
4527	NYSE	TSM	Tue, Oct 6, 2015	21.06	21.36	20.96	21.23
4526	NYSE	TSM	Mon, Oct 5, 2015	21.06	21.44	20.79	21.40
4525	NYSE	TSM	Fri, Oct 2, 2015	20.21	20.77	20.21	20.76
4524	NYSE	TSM	Thu, Oct 1, 2015	20.95	21.00	20.60	20.86
4523	NYSE	TSM	Wed, Sep 30, 2015	20.36	20.79	20.33	20.75
4522	NYSE	TSM	Tue, Sep 29, 2015	19.62	19.95	19.49	19.89
4521	NYSE	TSM	Mon, Sep 28, 2015	19.97	20.05	19.58	19.63
4520	NYSE	TSM	Fri, Sep 25, 2015	20.16	20.30	19.96	20.05
4519	NYSE	TSM	Thu, Sep 24, 2015	19.89	20.03	19.56	19.99
4518	NYSE	TSM	Wed, Sep 23, 2015	19.65	20.29	19.60	20.01
4517	NYSE	TSM	Tue, Sep 22, 2015	20.17	20.24	19.88	19.95
4516	NYSE	TSM	Mon, Sep 21, 2015	20.53	20.72	20.40	20.53
4515	NYSE	TSM	Fri, Sep 18, 2015	20.53	20.76	20.35	20.61
4514	NYSE	TSM	Thu, Sep 17, 2015	20.58	21.02	20.57	20.66
4513	NYSE	TSM	Wed, Sep 16, 2015	20.71	20.75	20.46	20.67
4512	NYSE	TSM	Tue, Sep 15, 2015	20.16	20.56	20.04	20.39
4511	NYSE	TSM	Mon, Sep 14, 2015	19.99	20.17	19.89	20.04
4510	NYSE	TSM	Fri, Sep 11, 2015	19.74	19.95	19.61	19.90
4509	NYSE	TSM	Thu, Sep 10, 2015	19.80	19.91	19.27	19.70
4508	NYSE	TSM	Wed, Sep 9, 2015	20.44	20.66	19.82	19.88
4507	NYSE	TSM	Tue, Sep 8, 2015	19.96	20.06	19.82	20.05
4506	NYSE	TSM	Fri, Sep 4, 2015	19.70	19.83	19.60	19.67
4505	NYSE	TSM	Thu, Sep 3, 2015	20.15	20.24	20.02	20.07
4504	NYSE	TSM	Wed, Sep 2, 2015	19.70	20.07	19.65	19.94
4503	NYSE	TSM	Tue, Sep 1, 2015	19.35	19.76	19.25	19.41
4502	NYSE	TSM	Mon, Aug 31, 2015	20.16	20.19	19.75	19.88
4501	NYSE	TSM	Fri, Aug 28, 2015	19.63	20.08	19.55	20.00
4500	NYSE	TSM	Thu, Aug 27, 2015	19.62	19.94	19.58	19.94
4499	NYSE	TSM	Wed, Aug 26, 2015	19.34	19.48	18.94	19.45
4498	NYSE	TSM	Tue, Aug 25, 2015	19.73	20.01	18.70	18.76
4497	NYSE	TSM	Mon, Aug 24, 2015	17.74	19.43	17.32	18.76
4496	NYSE	TSM	Fri, Aug 21, 2015	19.25	19.51	18.87	18.88
4495	NYSE	TSM	Thu, Aug 20, 2015	19.79	20.07	19.61	19.61
4494	NYSE	TSM	Wed, Aug 19, 2015	20.00	20.06	19.63	19.91
4493	NYSE	TSM	Tue, Aug 18, 2015	20.18	20.20	20.01	20.03
4492	NYSE	TSM	Mon, Aug 17, 2015	19.90	20.31	19.69	20.28
4491	NYSE	TSM	Fri, Aug 14, 2015	20.37	20.40	20.22	20.38
4490	NYSE	TSM	Thu, Aug 13, 2015	20.55	20.69	20.41	20.54
4489	NYSE	TSM	Wed, Aug 12, 2015	20.53	20.78	20.18	20.75
4488	NYSE	TSM	Tue, Aug 11, 2015	21.00	21.10	20.55	20.83
4487	NYSE	TSM	Mon, Aug 10, 2015	21.12	21.89	20.92	21.61
4486	NYSE	TSM	Fri, Aug 7, 2015	21.26	21.41	20.99	21.03
4485	NYSE	TSM	Thu, Aug 6, 2015	21.42	21.55	21.01	21.28
4484	NYSE	TSM	Wed, Aug 5, 2015	21.55	21.87	21.52	21.61
4483	NYSE	TSM	Tue, Aug 4, 2015	21.83	21.92	21.34	21.45
4482	NYSE	TSM	Mon, Aug 3, 2015	21.90	21.90	21.52	21.72
4481	NYSE	TSM	Fri, Jul 31, 2015	22.55	22.61	22.03	22.11
4480	NYSE	TSM	Thu, Jul 30, 2015	22.23	22.78	22.19	22.70
4479	NYSE	TSM	Wed, Jul 29, 2015	21.82	22.27	21.74	22.11
4478	NYSE	TSM	Tue, Jul 28, 2015	21.71	21.99	21.60	21.88
4477	NYSE	TSM	Mon, Jul 27, 2015	21.57	21.69	21.33	21.63
4476	NYSE	TSM	Fri, Jul 24, 2015	22.06	22.21	21.61	21.64
4475	NYSE	TSM	Thu, Jul 23, 2015	22.13	22.50	22.09	22.31
4474	NYSE	TSM	Wed, Jul 22, 2015	22.47	22.54	22.11	22.22
4473	NYSE	TSM	Tue, Jul 21, 2015	22.94	23.16	22.83	22.88
4472	NYSE	TSM	Mon, Jul 20, 2015	22.62	23.04	22.62	22.90
4471	NYSE	TSM	Fri, Jul 17, 2015	22.95	23.09	22.78	23.03
4470	NYSE	TSM	Thu, Jul 16, 2015	22.05	22.83	21.70	22.73
4469	NYSE	TSM	Wed, Jul 15, 2015	22.71	22.91	22.41	22.56
4468	NYSE	TSM	Tue, Jul 14, 2015	22.77	22.90	22.69	22.80
4467	NYSE	TSM	Mon, Jul 13, 2015	22.69	22.88	22.56	22.86
4466	NYSE	TSM	Fri, Jul 10, 2015	22.34	22.67	22.34	22.57
4465	NYSE	TSM	Thu, Jul 9, 2015	22.58	22.65	22.11	22.22
4464	NYSE	TSM	Wed, Jul 8, 2015	22.59	22.66	22.18	22.23
4463	NYSE	TSM	Tue, Jul 7, 2015	22.81	23.00	22.44	22.96
4462	NYSE	TSM	Mon, Jul 6, 2015	23.00	23.26	22.87	22.94
4461	NYSE	TSM	Thu, Jul 2, 2015	23.00	23.33	22.95	23.15
4460	NYSE	TSM	Wed, Jul 1, 2015	23.13	23.23	22.85	22.93
4459	NYSE	TSM	Tue, Jun 30, 2015	22.86	23.13	22.67	22.71
4458	NYSE	TSM	Mon, Jun 29, 2015	22.67	22.94	22.36	22.38
4457	NYSE	TSM	Fri, Jun 26, 2015	23.92	24.04	23.44	23.63
4456	NYSE	TSM	Thu, Jun 25, 2015	24.04	24.33	24.00	24.08
4455	NYSE	TSM	Wed, Jun 24, 2015	23.96	24.00	23.83	23.90
4454	NYSE	TSM	Tue, Jun 23, 2015	24.01	24.04	23.75	23.93
4453	NYSE	TSM	Mon, Jun 22, 2015	23.66	23.89	23.60	23.84
4452	NYSE	TSM	Fri, Jun 19, 2015	23.62	23.68	23.39	23.40
4451	NYSE	TSM	Thu, Jun 18, 2015	23.66	23.83	23.57	23.76
4450	NYSE	TSM	Wed, Jun 17, 2015	23.56	23.70	23.45	23.60
4449	NYSE	TSM	Tue, Jun 16, 2015	23.24	23.65	23.20	23.58
4448	NYSE	TSM	Mon, Jun 15, 2015	23.39	23.44	23.23	23.26
4447	NYSE	TSM	Fri, Jun 12, 2015	23.54	23.76	23.40	23.67
4446	NYSE	TSM	Thu, Jun 11, 2015	23.66	23.71	23.46	23.51
4445	NYSE	TSM	Wed, Jun 10, 2015	23.05	23.34	23.00	23.33
4444	NYSE	TSM	Tue, Jun 9, 2015	22.87	23.10	22.71	22.83
4443	NYSE	TSM	Mon, Jun 8, 2015	22.87	22.92	22.60	22.65
4442	NYSE	TSM	Fri, Jun 5, 2015	22.82	23.04	22.75	22.86
4441	NYSE	TSM	Thu, Jun 4, 2015	23.27	23.43	22.78	22.98
4440	NYSE	TSM	Wed, Jun 3, 2015	23.78	23.80	23.48	23.66
4439	NYSE	TSM	Tue, Jun 2, 2015	23.98	24.00	23.64	23.67
4438	NYSE	TSM	Mon, Jun 1, 2015	24.18	24.24	23.93	24.14
4437	NYSE	TSM	Fri, May 29, 2015	24.05	24.43	23.94	24.28
4436	NYSE	TSM	Thu, May 28, 2015	24.49	24.65	24.36	24.45
4435	NYSE	TSM	Wed, May 27, 2015	24.17	24.70	24.10	24.60
4434	NYSE	TSM	Tue, May 26, 2015	24.17	24.38	24.15	24.26
4433	NYSE	TSM	Fri, May 22, 2015	24.37	24.58	24.20	24.20
4432	NYSE	TSM	Thu, May 21, 2015	24.38	24.43	24.15	24.24
4431	NYSE	TSM	Wed, May 20, 2015	24.52	24.67	24.41	24.58
4430	NYSE	TSM	Tue, May 19, 2015	24.48	24.66	24.46	24.59
4429	NYSE	TSM	Mon, May 18, 2015	24.48	24.48	24.37	24.41
4428	NYSE	TSM	Fri, May 15, 2015	24.45	24.60	24.41	24.56
4427	NYSE	TSM	Thu, May 14, 2015	24.37	24.52	24.31	24.41
4426	NYSE	TSM	Wed, May 13, 2015	24.48	24.67	24.39	24.44
4425	NYSE	TSM	Tue, May 12, 2015	24.18	24.50	24.14	24.38
4424	NYSE	TSM	Mon, May 11, 2015	24.58	24.62	24.34	24.37
4423	NYSE	TSM	Fri, May 8, 2015	24.46	24.74	24.39	24.55
4422	NYSE	TSM	Thu, May 7, 2015	24.35	24.41	24.23	24.37
4421	NYSE	TSM	Wed, May 6, 2015	24.38	24.51	24.25	24.45
4420	NYSE	TSM	Tue, May 5, 2015	24.20	24.45	24.17	24.29
4419	NYSE	TSM	Mon, May 4, 2015	24.56	24.61	24.28	24.32
4418	NYSE	TSM	Fri, May 1, 2015	24.70	24.84	24.57	24.74
4417	NYSE	TSM	Thu, Apr 30, 2015	24.50	24.62	24.36	24.44
4416	NYSE	TSM	Wed, Apr 29, 2015	24.85	24.90	24.59	24.79
4415	NYSE	TSM	Tue, Apr 28, 2015	25.23	25.29	24.80	25.01
4414	NYSE	TSM	Mon, Apr 27, 2015	24.89	25.77	24.77	25.41
4413	NYSE	TSM	Fri, Apr 24, 2015	25.19	25.31	24.69	24.91
4412	NYSE	TSM	Thu, Apr 23, 2015	23.84	24.42	23.70	24.30
4411	NYSE	TSM	Wed, Apr 22, 2015	23.40	23.84	23.39	23.84
4410	NYSE	TSM	Tue, Apr 21, 2015	23.30	23.37	23.16	23.33
4409	NYSE	TSM	Mon, Apr 20, 2015	23.40	23.62	23.19	23.27
4408	NYSE	TSM	Fri, Apr 17, 2015	23.04	23.25	22.87	23.22
4407	NYSE	TSM	Thu, Apr 16, 2015	22.83	23.55	22.65	23.24
4406	NYSE	TSM	Wed, Apr 15, 2015	23.16	23.64	23.09	23.51
4405	NYSE	TSM	Tue, Apr 14, 2015	23.24	23.30	22.83	23.18
4404	NYSE	TSM	Mon, Apr 13, 2015	23.51	23.69	23.31	23.33
4403	NYSE	TSM	Fri, Apr 10, 2015	23.73	23.80	23.38	23.50
4402	NYSE	TSM	Thu, Apr 9, 2015	23.25	23.67	23.24	23.44
4401	NYSE	TSM	Wed, Apr 8, 2015	23.13	23.35	23.08	23.20
4400	NYSE	TSM	Tue, Apr 7, 2015	23.54	23.63	23.35	23.39
4399	NYSE	TSM	Mon, Apr 6, 2015	23.20	23.74	23.19	23.54
4398	NYSE	TSM	Thu, Apr 2, 2015	23.62	23.83	23.58	23.69
4397	NYSE	TSM	Wed, Apr 1, 2015	23.43	23.47	23.14	23.23
4396	NYSE	TSM	Tue, Mar 31, 2015	23.41	23.56	23.32	23.48
4395	NYSE	TSM	Mon, Mar 30, 2015	22.78	23.30	22.78	23.25
4394	NYSE	TSM	Fri, Mar 27, 2015	22.91	23.12	22.66	22.94
4393	NYSE	TSM	Thu, Mar 26, 2015	23.06	23.51	22.96	23.20
4392	NYSE	TSM	Wed, Mar 25, 2015	24.44	24.45	23.08	23.18
4391	NYSE	TSM	Tue, Mar 24, 2015	24.61	24.70	24.45	24.50
4390	NYSE	TSM	Mon, Mar 23, 2015	24.88	24.95	24.75	24.80
4389	NYSE	TSM	Fri, Mar 20, 2015	24.80	24.90	24.68	24.77
4388	NYSE	TSM	Thu, Mar 19, 2015	24.90	25.15	24.63	24.66
4387	NYSE	TSM	Wed, Mar 18, 2015	24.51	24.90	24.15	24.71
4386	NYSE	TSM	Tue, Mar 17, 2015	24.05	24.44	23.95	24.31
4385	NYSE	TSM	Mon, Mar 16, 2015	23.97	24.39	23.90	24.28
4384	NYSE	TSM	Fri, Mar 13, 2015	23.66	23.97	23.65	23.88
4383	NYSE	TSM	Thu, Mar 12, 2015	23.50	23.75	23.47	23.53
4382	NYSE	TSM	Wed, Mar 11, 2015	23.41	23.72	23.41	23.49
4381	NYSE	TSM	Tue, Mar 10, 2015	23.02	23.26	22.91	23.05
4380	NYSE	TSM	Mon, Mar 9, 2015	23.67	23.70	23.26	23.45
4379	NYSE	TSM	Fri, Mar 6, 2015	24.25	24.38	24.04	24.09
4378	NYSE	TSM	Thu, Mar 5, 2015	24.46	24.48	24.14	24.46
4377	NYSE	TSM	Wed, Mar 4, 2015	24.57	24.60	24.13	24.33
4376	NYSE	TSM	Tue, Mar 3, 2015	24.71	24.73	24.40	24.50
4375	NYSE	TSM	Mon, Mar 2, 2015	24.40	24.63	24.40	24.63
4374	NYSE	TSM	Fri, Feb 27, 2015	24.75	24.78	24.47	24.53
4373	NYSE	TSM	Thu, Feb 26, 2015	24.80	24.99	24.65	24.68
4372	NYSE	TSM	Wed, Feb 25, 2015	25.05	25.32	24.99	25.04
4371	NYSE	TSM	Tue, Feb 24, 2015	24.38	25.08	24.35	25.04
4370	NYSE	TSM	Mon, Feb 23, 2015	24.41	24.43	24.13	24.22
4369	NYSE	TSM	Fri, Feb 20, 2015	24.70	24.71	24.30	24.44
4368	NYSE	TSM	Thu, Feb 19, 2015	24.68	24.71	24.46	24.52
4367	NYSE	TSM	Wed, Feb 18, 2015	24.69	24.85	24.61	24.71
4366	NYSE	TSM	Tue, Feb 17, 2015	24.69	24.89	24.68	24.77
4365	NYSE	TSM	Fri, Feb 13, 2015	24.45	24.96	24.40	24.84
4364	NYSE	TSM	Thu, Feb 12, 2015	24.41	24.48	24.15	24.47
4363	NYSE	TSM	Wed, Feb 11, 2015	23.88	24.35	23.77	24.29
4362	NYSE	TSM	Tue, Feb 10, 2015	23.90	23.95	23.46	23.86
4361	NYSE	TSM	Mon, Feb 9, 2015	22.92	22.94	22.49	22.67
4360	NYSE	TSM	Fri, Feb 6, 2015	23.45	23.63	23.05	23.10
4359	NYSE	TSM	Thu, Feb 5, 2015	23.72	23.76	23.31	23.66
4358	NYSE	TSM	Wed, Feb 4, 2015	23.59	23.75	23.45	23.58
4357	NYSE	TSM	Tue, Feb 3, 2015	23.34	23.44	23.06	23.15
4356	NYSE	TSM	Mon, Feb 2, 2015	23.03	23.08	22.71	22.94
4355	NYSE	TSM	Fri, Jan 30, 2015	22.99	23.12	22.67	22.71
4354	NYSE	TSM	Thu, Jan 29, 2015	23.69	23.80	23.08	23.29
4353	NYSE	TSM	Wed, Jan 28, 2015	24.44	24.49	23.85	23.93
4352	NYSE	TSM	Tue, Jan 27, 2015	24.13	24.26	23.95	24.19
4351	NYSE	TSM	Mon, Jan 26, 2015	23.95	24.19	23.90	24.16
4350	NYSE	TSM	Fri, Jan 23, 2015	23.93	24.30	23.88	23.99
4349	NYSE	TSM	Thu, Jan 22, 2015	23.20	23.72	22.89	23.71
4348	NYSE	TSM	Wed, Jan 21, 2015	23.00	23.29	22.96	23.21
4347	NYSE	TSM	Tue, Jan 20, 2015	22.60	23.19	22.47	23.09
4346	NYSE	TSM	Fri, Jan 16, 2015	22.37	22.70	22.29	22.60
4345	NYSE	TSM	Thu, Jan 15, 2015	22.59	23.13	21.91	22.89
4344	NYSE	TSM	Wed, Jan 14, 2015	20.65	21.10	20.60	21.06
4343	NYSE	TSM	Tue, Jan 13, 2015	21.02	21.30	20.99	21.05
4342	NYSE	TSM	Mon, Jan 12, 2015	21.06	21.09	20.69	20.79
4341	NYSE	TSM	Fri, Jan 9, 2015	21.62	21.64	21.02	21.20
4340	NYSE	TSM	Thu, Jan 8, 2015	21.69	22.01	21.67	21.81
4339	NYSE	TSM	Wed, Jan 7, 2015	21.59	21.76	21.34	21.67
4338	NYSE	TSM	Tue, Jan 6, 2015	21.32	21.58	21.16	21.36
4337	NYSE	TSM	Mon, Jan 5, 2015	22.14	22.17	21.71	21.74
4336	NYSE	TSM	Fri, Jan 2, 2015	22.45	22.46	22.00	22.28
4335	NYSE	TSM	Wed, Dec 31, 2014	22.48	22.64	22.33	22.38
4334	NYSE	TSM	Tue, Dec 30, 2014	22.33	22.56	22.32	22.44
4333	NYSE	TSM	Mon, Dec 29, 2014	22.66	22.75	22.38	22.38
4332	NYSE	TSM	Fri, Dec 26, 2014	22.53	22.54	22.27	22.31
4331	NYSE	TSM	Wed, Dec 24, 2014	22.24	22.51	22.22	22.35
4330	NYSE	TSM	Tue, Dec 23, 2014	22.22	22.37	22.20	22.21
4329	NYSE	TSM	Mon, Dec 22, 2014	22.27	22.58	22.22	22.37
4328	NYSE	TSM	Fri, Dec 19, 2014	22.49	22.55	21.99	22.20
4327	NYSE	TSM	Thu, Dec 18, 2014	22.05	22.22	21.72	21.79
4326	NYSE	TSM	Wed, Dec 17, 2014	21.26	21.65	21.16	21.64
4325	NYSE	TSM	Tue, Dec 16, 2014	21.81	21.85	21.43	21.44
4324	NYSE	TSM	Mon, Dec 15, 2014	22.19	22.39	21.89	21.94
4323	NYSE	TSM	Fri, Dec 12, 2014	22.13	22.22	21.97	21.97
4322	NYSE	TSM	Thu, Dec 11, 2014	22.00	22.37	21.92	22.14
4321	NYSE	TSM	Wed, Dec 10, 2014	22.45	22.45	22.17	22.19
4320	NYSE	TSM	Tue, Dec 9, 2014	22.28	22.60	22.07	22.58
4319	NYSE	TSM	Mon, Dec 8, 2014	22.78	22.90	22.39	22.50
4318	NYSE	TSM	Fri, Dec 5, 2014	22.76	22.80	22.55	22.74
4317	NYSE	TSM	Thu, Dec 4, 2014	22.90	22.93	22.70	22.82
4316	NYSE	TSM	Wed, Dec 3, 2014	22.75	23.08	22.58	22.93
4315	NYSE	TSM	Tue, Dec 2, 2014	22.67	22.69	22.44	22.57
4314	NYSE	TSM	Mon, Dec 1, 2014	23.20	23.22	22.84	22.94
4313	NYSE	TSM	Fri, Nov 28, 2014	23.33	23.54	23.12	23.47
4312	NYSE	TSM	Wed, Nov 26, 2014	22.99	23.24	22.93	23.18
4311	NYSE	TSM	Tue, Nov 25, 2014	22.94	23.07	22.87	22.91
4310	NYSE	TSM	Mon, Nov 24, 2014	22.86	23.01	22.75	22.94
4309	NYSE	TSM	Fri, Nov 21, 2014	22.95	23.10	22.89	23.06
4308	NYSE	TSM	Thu, Nov 20, 2014	22.60	22.82	22.52	22.76
4307	NYSE	TSM	Wed, Nov 19, 2014	22.34	22.64	22.24	22.53
4306	NYSE	TSM	Tue, Nov 18, 2014	21.76	22.11	21.70	22.05
4305	NYSE	TSM	Mon, Nov 17, 2014	22.17	22.20	21.78	21.91
4304	NYSE	TSM	Fri, Nov 14, 2014	22.44	22.47	22.31	22.40
4303	NYSE	TSM	Thu, Nov 13, 2014	22.26	22.40	22.16	22.37
4302	NYSE	TSM	Wed, Nov 12, 2014	21.78	22.07	21.75	22.05
4301	NYSE	TSM	Tue, Nov 11, 2014	22.36	22.40	22.10	22.20
4300	NYSE	TSM	Mon, Nov 10, 2014	22.10	22.33	22.09	22.26
4299	NYSE	TSM	Fri, Nov 7, 2014	21.82	21.87	21.61	21.82
4298	NYSE	TSM	Thu, Nov 6, 2014	22.04	22.06	21.72	21.80
4297	NYSE	TSM	Wed, Nov 5, 2014	22.06	22.18	21.84	22.03
4296	NYSE	TSM	Tue, Nov 4, 2014	21.99	22.00	21.76	21.95
4295	NYSE	TSM	Mon, Nov 3, 2014	21.98	21.98	21.75	21.90
4294	NYSE	TSM	Fri, Oct 31, 2014	21.69	22.13	21.69	22.02
4293	NYSE	TSM	Thu, Oct 30, 2014	21.49	21.54	21.01	21.11
4292	NYSE	TSM	Wed, Oct 29, 2014	21.57	21.66	21.44	21.59
4291	NYSE	TSM	Tue, Oct 28, 2014	21.45	21.60	21.34	21.59
4290	NYSE	TSM	Mon, Oct 27, 2014	21.32	21.40	21.11	21.36
4289	NYSE	TSM	Fri, Oct 24, 2014	21.01	21.19	20.89	21.18
4288	NYSE	TSM	Thu, Oct 23, 2014	21.33	21.42	21.13	21.30
4287	NYSE	TSM	Wed, Oct 22, 2014	21.60	21.70	21.19	21.24
4286	NYSE	TSM	Tue, Oct 21, 2014	20.93	21.47	20.80	21.39
4285	NYSE	TSM	Mon, Oct 20, 2014	20.79	20.99	20.63	20.87
4284	NYSE	TSM	Fri, Oct 17, 2014	20.55	20.82	20.55	20.72
4283	NYSE	TSM	Thu, Oct 16, 2014	20.23	21.09	20.19	20.72
4282	NYSE	TSM	Wed, Oct 15, 2014	19.72	20.25	19.45	20.07
4281	NYSE	TSM	Tue, Oct 14, 2014	19.89	20.38	19.85	20.14
4280	NYSE	TSM	Mon, Oct 13, 2014	19.81	20.11	19.62	19.67
4279	NYSE	TSM	Fri, Oct 10, 2014	20.18	20.22	19.39	19.44
4278	NYSE	TSM	Thu, Oct 9, 2014	20.77	20.78	20.41	20.47
4277	NYSE	TSM	Wed, Oct 8, 2014	20.17	20.66	20.12	20.60
4276	NYSE	TSM	Tue, Oct 7, 2014	20.69	20.74	20.36	20.38
4275	NYSE	TSM	Mon, Oct 6, 2014	20.90	20.91	20.70	20.82
4274	NYSE	TSM	Fri, Oct 3, 2014	20.61	20.90	20.53	20.83
4273	NYSE	TSM	Thu, Oct 2, 2014	20.10	20.41	19.93	20.29
4272	NYSE	TSM	Wed, Oct 1, 2014	20.18	20.23	19.99	20.10
4271	NYSE	TSM	Tue, Sep 30, 2014	19.90	20.19	19.81	20.18
4270	NYSE	TSM	Mon, Sep 29, 2014	19.93	20.03	19.75	19.95
4269	NYSE	TSM	Fri, Sep 26, 2014	20.08	20.20	20.07	20.14
4268	NYSE	TSM	Thu, Sep 25, 2014	20.33	20.37	20.06	20.11
4267	NYSE	TSM	Wed, Sep 24, 2014	20.50	20.64	20.45	20.59
4266	NYSE	TSM	Tue, Sep 23, 2014	20.29	20.48	20.28	20.34
4265	NYSE	TSM	Mon, Sep 22, 2014	20.43	20.45	20.20	20.36
4264	NYSE	TSM	Fri, Sep 19, 2014	20.88	20.95	20.50	20.52
4263	NYSE	TSM	Thu, Sep 18, 2014	20.70	20.96	20.65	20.92
4262	NYSE	TSM	Wed, Sep 17, 2014	20.56	20.73	20.54	20.62
4261	NYSE	TSM	Tue, Sep 16, 2014	20.23	20.59	20.14	20.48
4260	NYSE	TSM	Mon, Sep 15, 2014	20.47	20.47	20.23	20.24
4259	NYSE	TSM	Fri, Sep 12, 2014	20.74	20.76	20.28	20.34
4258	NYSE	TSM	Thu, Sep 11, 2014	20.83	20.94	20.74	20.90
4257	NYSE	TSM	Wed, Sep 10, 2014	20.80	21.08	20.75	21.03
4256	NYSE	TSM	Tue, Sep 9, 2014	21.07	21.20	20.98	21.05
4255	NYSE	TSM	Mon, Sep 8, 2014	21.17	21.18	21.01	21.07
4254	NYSE	TSM	Fri, Sep 5, 2014	21.13	21.19	20.98	21.18
4253	NYSE	TSM	Thu, Sep 4, 2014	21.32	21.38	21.18	21.19
4252	NYSE	TSM	Wed, Sep 3, 2014	21.28	21.38	21.17	21.35
4251	NYSE	TSM	Tue, Sep 2, 2014	21.02	21.26	20.99	21.08
4250	NYSE	TSM	Fri, Aug 29, 2014	20.95	20.95	20.81	20.94
4249	NYSE	TSM	Thu, Aug 28, 2014	20.72	20.93	20.59	20.91
4248	NYSE	TSM	Wed, Aug 27, 2014	20.92	20.95	20.69	20.91
4247	NYSE	TSM	Tue, Aug 26, 2014	20.71	20.85	20.64	20.80
4246	NYSE	TSM	Mon, Aug 25, 2014	20.85	20.87	20.65	20.68
4245	NYSE	TSM	Fri, Aug 22, 2014	20.74	21.00	20.74	20.83
4244	NYSE	TSM	Thu, Aug 21, 2014	20.72	20.79	20.59	20.62
4243	NYSE	TSM	Wed, Aug 20, 2014	20.74	20.90	20.72	20.84
4242	NYSE	TSM	Tue, Aug 19, 2014	20.64	20.81	20.64	20.74
4241	NYSE	TSM	Mon, Aug 18, 2014	20.43	20.49	20.34	20.47
4240	NYSE	TSM	Fri, Aug 15, 2014	20.55	20.55	20.30	20.45
4239	NYSE	TSM	Thu, Aug 14, 2014	20.55	20.60	20.46	20.53
4238	NYSE	TSM	Wed, Aug 13, 2014	20.33	20.45	20.27	20.33
4237	NYSE	TSM	Tue, Aug 12, 2014	20.10	20.11	19.90	19.99
4236	NYSE	TSM	Mon, Aug 11, 2014	20.01	20.17	20.01	20.05
4235	NYSE	TSM	Fri, Aug 8, 2014	19.97	20.03	19.72	19.79
4234	NYSE	TSM	Thu, Aug 7, 2014	20.10	20.24	19.87	19.91
4233	NYSE	TSM	Wed, Aug 6, 2014	19.96	20.11	19.89	20.04
4232	NYSE	TSM	Tue, Aug 5, 2014	20.01	20.05	19.68	19.80
4231	NYSE	TSM	Mon, Aug 4, 2014	20.56	20.62	20.35	20.51
4230	NYSE	TSM	Fri, Aug 1, 2014	20.03	20.30	20.03	20.20
4229	NYSE	TSM	Thu, Jul 31, 2014	20.18	20.28	19.92	20.00
4228	NYSE	TSM	Wed, Jul 30, 2014	20.74	20.78	20.61	20.72
4227	NYSE	TSM	Tue, Jul 29, 2014	20.67	20.80	20.53	20.54
4226	NYSE	TSM	Mon, Jul 28, 2014	20.20	20.42	20.13	20.37
4225	NYSE	TSM	Fri, Jul 25, 2014	20.64	20.64	20.30	20.35
4224	NYSE	TSM	Thu, Jul 24, 2014	20.84	20.97	20.75	20.89
4223	NYSE	TSM	Wed, Jul 23, 2014	20.75	20.79	20.64	20.68
4222	NYSE	TSM	Tue, Jul 22, 2014	20.71	20.81	20.67	20.71
4221	NYSE	TSM	Mon, Jul 21, 2014	20.52	20.56	20.40	20.43
4220	NYSE	TSM	Fri, Jul 18, 2014	20.56	20.67	20.44	20.48
4219	NYSE	TSM	Thu, Jul 17, 2014	20.83	20.83	20.12	20.20
4218	NYSE	TSM	Wed, Jul 16, 2014	21.65	21.70	20.91	20.93
4217	NYSE	TSM	Tue, Jul 15, 2014	22.57	22.59	22.24	22.47
4216	NYSE	TSM	Mon, Jul 14, 2014	22.54	22.68	22.42	22.66
4215	NYSE	TSM	Fri, Jul 11, 2014	23.00	23.07	22.74	22.81
4214	NYSE	TSM	Thu, Jul 10, 2014	22.21	22.95	22.20	22.95
4213	NYSE	TSM	Wed, Jul 9, 2014	22.45	22.49	22.33	22.42
4212	NYSE	TSM	Tue, Jul 8, 2014	22.61	22.68	22.46	22.57
4211	NYSE	TSM	Mon, Jul 7, 2014	22.82	22.88	22.62	22.67
4210	NYSE	TSM	Thu, Jul 3, 2014	22.58	22.71	22.51	22.71
4209	NYSE	TSM	Wed, Jul 2, 2014	22.36	22.63	22.26	22.38
4208	NYSE	TSM	Tue, Jul 1, 2014	21.67	21.98	21.67	21.97
4207	NYSE	TSM	Mon, Jun 30, 2014	21.35	21.45	21.27	21.39
4206	NYSE	TSM	Fri, Jun 27, 2014	21.18	21.30	21.12	21.28
4205	NYSE	TSM	Thu, Jun 26, 2014	21.06	21.15	20.91	21.02
4204	NYSE	TSM	Wed, Jun 25, 2014	20.88	21.06	20.48	21.03
4203	NYSE	TSM	Tue, Jun 24, 2014	21.06	21.15	20.75	20.78
4202	NYSE	TSM	Mon, Jun 23, 2014	21.02	21.02	20.83	20.85
4201	NYSE	TSM	Fri, Jun 20, 2014	21.48	21.50	21.14	21.15
4200	NYSE	TSM	Thu, Jun 19, 2014	21.34	21.69	21.34	21.69
4199	NYSE	TSM	Wed, Jun 18, 2014	21.23	21.44	21.13	21.35
4198	NYSE	TSM	Tue, Jun 17, 2014	21.23	21.30	21.13	21.26
4197	NYSE	TSM	Mon, Jun 16, 2014	21.09	21.22	21.07	21.21
4196	NYSE	TSM	Fri, Jun 13, 2014	21.14	21.21	21.02	21.09
4195	NYSE	TSM	Thu, Jun 12, 2014	21.10	21.22	20.99	21.11
4194	NYSE	TSM	Wed, Jun 11, 2014	21.31	21.37	21.05	21.13
4193	NYSE	TSM	Tue, Jun 10, 2014	21.19	21.40	21.13	21.30
4192	NYSE	TSM	Mon, Jun 9, 2014	21.29	21.32	21.16	21.21
4191	NYSE	TSM	Fri, Jun 6, 2014	21.22	21.23	21.07	21.09
4190	NYSE	TSM	Thu, Jun 5, 2014	21.12	21.21	21.05	21.20
4189	NYSE	TSM	Wed, Jun 4, 2014	21.22	21.26	21.08	21.10
4188	NYSE	TSM	Tue, Jun 3, 2014	20.70	21.30	20.63	21.24
4187	NYSE	TSM	Mon, Jun 2, 2014	20.67	20.69	20.57	20.66
4186	NYSE	TSM	Fri, May 30, 2014	20.40	20.63	20.40	20.56
4185	NYSE	TSM	Thu, May 29, 2014	20.85	20.85	20.64	20.70
4184	NYSE	TSM	Wed, May 28, 2014	20.95	21.02	20.81	20.86
4183	NYSE	TSM	Tue, May 27, 2014	20.83	20.96	20.70	20.89
4182	NYSE	TSM	Fri, May 23, 2014	20.72	20.72	20.55	20.66
4181	NYSE	TSM	Thu, May 22, 2014	20.57	20.72	20.53	20.64
4180	NYSE	TSM	Wed, May 21, 2014	20.51	20.62	20.48	20.50
4179	NYSE	TSM	Tue, May 20, 2014	20.53	20.71	20.46	20.51
4178	NYSE	TSM	Mon, May 19, 2014	20.64	20.73	20.57	20.66
4177	NYSE	TSM	Fri, May 16, 2014	20.67	20.82	20.39	20.77
4176	NYSE	TSM	Thu, May 15, 2014	20.58	20.70	20.42	20.66
4175	NYSE	TSM	Wed, May 14, 2014	20.71	20.86	20.55	20.58
4174	NYSE	TSM	Tue, May 13, 2014	20.52	20.71	20.42	20.64
4173	NYSE	TSM	Mon, May 12, 2014	20.12	20.59	20.11	20.59
4172	NYSE	TSM	Fri, May 9, 2014	20.50	20.55	20.26	20.41
4171	NYSE	TSM	Thu, May 8, 2014	20.35	20.59	20.33	20.51
4170	NYSE	TSM	Wed, May 7, 2014	20.04	20.34	19.97	20.33
4169	NYSE	TSM	Tue, May 6, 2014	19.78	20.09	19.73	20.00
4168	NYSE	TSM	Mon, May 5, 2014	19.53	19.73	19.50	19.66
4167	NYSE	TSM	Fri, May 2, 2014	19.75	19.80	19.62	19.62
4166	NYSE	TSM	Thu, May 1, 2014	20.09	20.11	19.75	19.77
4165	NYSE	TSM	Wed, Apr 30, 2014	19.96	20.10	19.80	20.10
4164	NYSE	TSM	Tue, Apr 29, 2014	20.29	20.40	20.08	20.10
4163	NYSE	TSM	Mon, Apr 28, 2014	20.13	20.31	20.06	20.30
4162	NYSE	TSM	Fri, Apr 25, 2014	20.07	20.15	19.85	19.91
4161	NYSE	TSM	Thu, Apr 24, 2014	20.44	20.60	20.26	20.56
4160	NYSE	TSM	Wed, Apr 23, 2014	20.37	20.46	20.30	20.41
4159	NYSE	TSM	Tue, Apr 22, 2014	20.38	20.58	20.35	20.56
4158	NYSE	TSM	Mon, Apr 21, 2014	20.40	20.59	20.26	20.56
4157	NYSE	TSM	Thu, Apr 17, 2014	20.59	20.92	20.57	20.72
4156	NYSE	TSM	Wed, Apr 16, 2014	20.41	20.42	20.05	20.15
4155	NYSE	TSM	Tue, Apr 15, 2014	20.33	20.56	20.06	20.51
4154	NYSE	TSM	Mon, Apr 14, 2014	20.06	20.33	19.98	20.26
4153	NYSE	TSM	Fri, Apr 11, 2014	19.82	19.96	19.74	19.89
4152	NYSE	TSM	Thu, Apr 10, 2014	20.21	20.30	19.79	19.82
4151	NYSE	TSM	Wed, Apr 9, 2014	19.96	20.21	19.96	20.15
4150	NYSE	TSM	Tue, Apr 8, 2014	19.89	19.98	19.79	19.98
4149	NYSE	TSM	Mon, Apr 7, 2014	19.65	19.81	19.61	19.74
4148	NYSE	TSM	Fri, Apr 4, 2014	20.03	20.19	19.73	19.77
4147	NYSE	TSM	Thu, Apr 3, 2014	19.96	20.09	19.80	19.94
4146	NYSE	TSM	Wed, Apr 2, 2014	20.30	20.35	19.99	20.04
4145	NYSE	TSM	Tue, Apr 1, 2014	20.07	20.36	20.06	20.32
4144	NYSE	TSM	Mon, Mar 31, 2014	19.74	20.04	19.73	20.02
4143	NYSE	TSM	Fri, Mar 28, 2014	19.45	19.90	19.45	19.64
4142	NYSE	TSM	Thu, Mar 27, 2014	19.00	19.50	19.00	19.42
4141	NYSE	TSM	Wed, Mar 26, 2014	19.26	19.34	19.08	19.09
4140	NYSE	TSM	Tue, Mar 25, 2014	18.79	19.18	18.79	19.12
4139	NYSE	TSM	Mon, Mar 24, 2014	18.61	18.67	18.40	18.64
4138	NYSE	TSM	Fri, Mar 21, 2014	18.78	18.85	18.42	18.53
4137	NYSE	TSM	Thu, Mar 20, 2014	18.55	18.85	18.47	18.85
4136	NYSE	TSM	Wed, Mar 19, 2014	19.08	19.10	18.77	18.88
4135	NYSE	TSM	Tue, Mar 18, 2014	19.08	19.20	19.04	19.18
4134	NYSE	TSM	Mon, Mar 17, 2014	19.04	19.16	18.95	19.11
4133	NYSE	TSM	Fri, Mar 14, 2014	19.14	19.29	18.89	18.90
4132	NYSE	TSM	Thu, Mar 13, 2014	19.42	19.52	19.18	19.27
4131	NYSE	TSM	Wed, Mar 12, 2014	18.77	19.49	18.77	19.43
4130	NYSE	TSM	Tue, Mar 11, 2014	18.92	18.96	18.69	18.77
4129	NYSE	TSM	Mon, Mar 10, 2014	18.70	18.96	18.67	18.96
4128	NYSE	TSM	Fri, Mar 7, 2014	19.01	19.02	18.69	18.77
4127	NYSE	TSM	Thu, Mar 6, 2014	18.74	18.89	18.67	18.87
4126	NYSE	TSM	Wed, Mar 5, 2014	18.33	18.42	18.26	18.39
4125	NYSE	TSM	Tue, Mar 4, 2014	18.06	18.13	18.01	18.04
4124	NYSE	TSM	Mon, Mar 3, 2014	17.86	18.08	17.77	18.03
4123	NYSE	TSM	Fri, Feb 28, 2014	18.02	18.15	17.98	18.07
4122	NYSE	TSM	Thu, Feb 27, 2014	17.81	18.01	17.79	18.01
4121	NYSE	TSM	Wed, Feb 26, 2014	17.64	17.87	17.62	17.83
4120	NYSE	TSM	Tue, Feb 25, 2014	17.64	17.72	17.59	17.62
4119	NYSE	TSM	Mon, Feb 24, 2014	17.71	17.79	17.65	17.69
4118	NYSE	TSM	Fri, Feb 21, 2014	17.81	17.87	17.69	17.74
4117	NYSE	TSM	Thu, Feb 20, 2014	17.60	17.77	17.46	17.69
4116	NYSE	TSM	Wed, Feb 19, 2014	17.73	17.88	17.61	17.76
4115	NYSE	TSM	Tue, Feb 18, 2014	17.91	17.94	17.69	17.79
4114	NYSE	TSM	Fri, Feb 14, 2014	17.61	17.96	17.60	17.89
4113	NYSE	TSM	Thu, Feb 13, 2014	17.25	17.52	17.25	17.45
4112	NYSE	TSM	Wed, Feb 12, 2014	17.46	17.50	17.32	17.38
4111	NYSE	TSM	Tue, Feb 11, 2014	17.30	17.45	17.19	17.39
4110	NYSE	TSM	Mon, Feb 10, 2014	17.14	17.32	17.10	17.26
4109	NYSE	TSM	Fri, Feb 7, 2014	17.11	17.27	17.08	17.16
4108	NYSE	TSM	Thu, Feb 6, 2014	16.70	16.99	16.70	16.99
4107	NYSE	TSM	Wed, Feb 5, 2014	16.62	16.67	16.44	16.46
4106	NYSE	TSM	Tue, Feb 4, 2014	16.77	16.87	16.70	16.74
4105	NYSE	TSM	Mon, Feb 3, 2014	17.02	17.11	16.69	16.77
4104	NYSE	TSM	Fri, Jan 31, 2014	17.00	17.12	16.87	16.92
4103	NYSE	TSM	Thu, Jan 30, 2014	17.12	17.26	17.10	17.14
4102	NYSE	TSM	Wed, Jan 29, 2014	17.12	17.24	16.98	17.01
4101	NYSE	TSM	Tue, Jan 28, 2014	17.19	17.26	17.05	17.16
4100	NYSE	TSM	Mon, Jan 27, 2014	17.31	17.32	17.03	17.15
4099	NYSE	TSM	Fri, Jan 24, 2014	17.72	17.77	17.51	17.57
4098	NYSE	TSM	Thu, Jan 23, 2014	17.80	17.94	17.61	17.70
4097	NYSE	TSM	Wed, Jan 22, 2014	17.77	17.98	17.72	17.96
4096	NYSE	TSM	Tue, Jan 21, 2014	17.77	17.83	17.62	17.69
4095	NYSE	TSM	Fri, Jan 17, 2014	17.97	17.97	17.70	17.77
4094	NYSE	TSM	Thu, Jan 16, 2014	17.91	18.18	17.89	18.15
4093	NYSE	TSM	Wed, Jan 15, 2014	17.48	17.70	17.43	17.56
4092	NYSE	TSM	Tue, Jan 14, 2014	17.06	17.39	17.04	17.38
4091	NYSE	TSM	Mon, Jan 13, 2014	17.01	17.14	16.90	16.91
4090	NYSE	TSM	Fri, Jan 10, 2014	16.84	17.01	16.82	16.90
4089	NYSE	TSM	Thu, Jan 9, 2014	16.97	16.99	16.66	16.76
4088	NYSE	TSM	Wed, Jan 8, 2014	17.06	17.16	17.05	17.09
4087	NYSE	TSM	Tue, Jan 7, 2014	16.90	16.98	16.83	16.91
4086	NYSE	TSM	Mon, Jan 6, 2014	16.99	17.02	16.86	16.90
4085	NYSE	TSM	Fri, Jan 3, 2014	17.08	17.16	16.92	16.95
4084	NYSE	TSM	Thu, Jan 2, 2014	17.39	17.40	17.11	17.15
4083	NYSE	TSM	Tue, Dec 31, 2013	17.47	17.56	17.39	17.44
4082	NYSE	TSM	Mon, Dec 30, 2013	17.41	17.62	17.41	17.58
4081	NYSE	TSM	Fri, Dec 27, 2013	17.22	17.28	17.17	17.26
4080	NYSE	TSM	Thu, Dec 26, 2013	17.26	17.34	17.10	17.18
4079	NYSE	TSM	Tue, Dec 24, 2013	17.15	17.22	17.08	17.19
4078	NYSE	TSM	Mon, Dec 23, 2013	17.13	17.25	17.06	17.14
4077	NYSE	TSM	Fri, Dec 20, 2013	16.93	17.14	16.87	16.99
4076	NYSE	TSM	Thu, Dec 19, 2013	16.97	17.09	16.90	17.05
4075	NYSE	TSM	Wed, Dec 18, 2013	17.01	17.05	16.68	17.00
4074	NYSE	TSM	Tue, Dec 17, 2013	17.29	17.30	17.07	17.08
4073	NYSE	TSM	Mon, Dec 16, 2013	17.11	17.24	17.10	17.11
4072	NYSE	TSM	Fri, Dec 13, 2013	17.24	17.28	17.02	17.08
4071	NYSE	TSM	Thu, Dec 12, 2013	17.44	17.48	17.09	17.12
4070	NYSE	TSM	Wed, Dec 11, 2013	17.60	17.65	17.43	17.48
4069	NYSE	TSM	Tue, Dec 10, 2013	17.44	17.49	17.32	17.37
4068	NYSE	TSM	Mon, Dec 9, 2013	17.70	17.72	17.47	17.57
4067	NYSE	TSM	Fri, Dec 6, 2013	17.52	17.64	17.50	17.62
4066	NYSE	TSM	Thu, Dec 5, 2013	17.51	17.57	17.39	17.40
4065	NYSE	TSM	Wed, Dec 4, 2013	17.47	17.65	17.45	17.54
4064	NYSE	TSM	Tue, Dec 3, 2013	17.44	17.70	17.43	17.53
4063	NYSE	TSM	Mon, Dec 2, 2013	17.69	17.75	17.36	17.40
4062	NYSE	TSM	Fri, Nov 29, 2013	17.70	17.79	17.66	17.73
4061	NYSE	TSM	Wed, Nov 27, 2013	17.66	17.72	17.51	17.58
4060	NYSE	TSM	Tue, Nov 26, 2013	17.45	17.55	17.35	17.46
4059	NYSE	TSM	Mon, Nov 25, 2013	17.18	17.25	17.13	17.17
4058	NYSE	TSM	Fri, Nov 22, 2013	16.99	17.19	16.93	17.13
4057	NYSE	TSM	Thu, Nov 21, 2013	17.32	17.35	16.86	17.02
4056	NYSE	TSM	Wed, Nov 20, 2013	17.48	17.68	17.43	17.55
4055	NYSE	TSM	Tue, Nov 19, 2013	17.84	17.85	17.55	17.57
4054	NYSE	TSM	Mon, Nov 18, 2013	17.72	17.88	17.67	17.70
4053	NYSE	TSM	Fri, Nov 15, 2013	17.63	17.77	17.54	17.66
4052	NYSE	TSM	Thu, Nov 14, 2013	17.61	17.65	17.48	17.50
4051	NYSE	TSM	Wed, Nov 13, 2013	17.50	17.75	17.36	17.61
4050	NYSE	TSM	Tue, Nov 12, 2013	17.66	17.81	17.61	17.81
4049	NYSE	TSM	Mon, Nov 11, 2013	17.84	17.85	17.71	17.73
4048	NYSE	TSM	Fri, Nov 8, 2013	18.00	18.04	17.87	18.01
4047	NYSE	TSM	Thu, Nov 7, 2013	18.34	18.35	18.10	18.13
4046	NYSE	TSM	Wed, Nov 6, 2013	18.08	18.31	18.03	18.27
4045	NYSE	TSM	Tue, Nov 5, 2013	18.13	18.17	18.04	18.08
4044	NYSE	TSM	Mon, Nov 4, 2013	18.50	18.55	18.26	18.34
4043	NYSE	TSM	Fri, Nov 1, 2013	18.53	18.63	18.40	18.47
4042	NYSE	TSM	Thu, Oct 31, 2013	18.59	18.67	18.35	18.41
4041	NYSE	TSM	Wed, Oct 30, 2013	18.75	18.91	18.48	18.58
4040	NYSE	TSM	Tue, Oct 29, 2013	18.69	18.79	18.59	18.77
4039	NYSE	TSM	Mon, Oct 28, 2013	18.59	18.70	18.55	18.61
4038	NYSE	TSM	Fri, Oct 25, 2013	18.38	18.51	18.29	18.47
4037	NYSE	TSM	Thu, Oct 24, 2013	18.80	18.83	18.58	18.68
4036	NYSE	TSM	Wed, Oct 23, 2013	18.98	19.00	18.69	18.72
4035	NYSE	TSM	Tue, Oct 22, 2013	19.06	19.25	19.02	19.16
4034	NYSE	TSM	Mon, Oct 21, 2013	18.95	19.01	18.87	18.98
4033	NYSE	TSM	Fri, Oct 18, 2013	18.75	19.16	18.70	19.08
4032	NYSE	TSM	Thu, Oct 17, 2013	18.25	18.71	18.18	18.65
4031	NYSE	TSM	Wed, Oct 16, 2013	18.17	18.30	18.14	18.28
4030	NYSE	TSM	Tue, Oct 15, 2013	18.00	18.23	17.97	18.15
4029	NYSE	TSM	Mon, Oct 14, 2013	17.91	18.04	17.85	18.01
4028	NYSE	TSM	Fri, Oct 11, 2013	17.90	18.12	17.83	18.09
4027	NYSE	TSM	Thu, Oct 10, 2013	17.43	17.67	17.42	17.67
4026	NYSE	TSM	Wed, Oct 9, 2013	17.65	17.67	17.15	17.26
4025	NYSE	TSM	Tue, Oct 8, 2013	17.82	17.97	17.45	17.46
4024	NYSE	TSM	Mon, Oct 7, 2013	17.60	17.76	17.48	17.62
4023	NYSE	TSM	Fri, Oct 4, 2013	17.60	17.75	17.55	17.68
4022	NYSE	TSM	Thu, Oct 3, 2013	17.77	17.85	17.52	17.70
4021	NYSE	TSM	Wed, Oct 2, 2013	17.40	17.49	17.20	17.47
4020	NYSE	TSM	Tue, Oct 1, 2013	17.10	17.43	17.09	17.42
4019	NYSE	TSM	Mon, Sep 30, 2013	16.87	17.12	16.74	16.96
4018	NYSE	TSM	Fri, Sep 27, 2013	17.25	17.26	17.03	17.07
4017	NYSE	TSM	Thu, Sep 26, 2013	17.27	17.33	17.15	17.32
4016	NYSE	TSM	Wed, Sep 25, 2013	17.43	17.47	17.25	17.32
4015	NYSE	TSM	Tue, Sep 24, 2013	17.65	17.69	17.46	17.56
4014	NYSE	TSM	Mon, Sep 23, 2013	17.72	17.75	17.53	17.65
4013	NYSE	TSM	Fri, Sep 20, 2013	17.54	17.61	17.30	17.31
4012	NYSE	TSM	Thu, Sep 19, 2013	17.68	17.74	17.58	17.60
4011	NYSE	TSM	Wed, Sep 18, 2013	17.48	17.77	17.35	17.61
4010	NYSE	TSM	Tue, Sep 17, 2013	17.80	17.82	17.62	17.68
4009	NYSE	TSM	Mon, Sep 16, 2013	17.65	17.76	17.60	17.62
4008	NYSE	TSM	Fri, Sep 13, 2013	17.26	17.34	17.22	17.33
4007	NYSE	TSM	Thu, Sep 12, 2013	17.39	17.48	17.22	17.28
4006	NYSE	TSM	Wed, Sep 11, 2013	17.45	17.52	17.40	17.44
4005	NYSE	TSM	Tue, Sep 10, 2013	17.54	17.54	17.34	17.48
4004	NYSE	TSM	Mon, Sep 9, 2013	17.11	17.34	17.09	17.30
4003	NYSE	TSM	Fri, Sep 6, 2013	17.23	17.29	17.00	17.01
4002	NYSE	TSM	Thu, Sep 5, 2013	16.96	17.26	16.95	17.18
4001	NYSE	TSM	Wed, Sep 4, 2013	17.00	17.00	16.75	16.86
4000	NYSE	TSM	Tue, Sep 3, 2013	17.06	17.23	16.82	16.90
3999	NYSE	TSM	Fri, Aug 30, 2013	16.79	17.10	16.51	16.56
3998	NYSE	TSM	Thu, Aug 29, 2013	16.46	16.75	16.46	16.67
3997	NYSE	TSM	Wed, Aug 28, 2013	16.17	16.30	16.13	16.26
3996	NYSE	TSM	Tue, Aug 27, 2013	16.07	16.16	15.94	15.98
3995	NYSE	TSM	Mon, Aug 26, 2013	16.18	16.42	16.16	16.26
3994	NYSE	TSM	Fri, Aug 23, 2013	16.19	16.29	16.14	16.22
3993	NYSE	TSM	Thu, Aug 22, 2013	15.88	16.12	15.87	16.06
3992	NYSE	TSM	Wed, Aug 21, 2013	15.77	15.92	15.70	15.75
3991	NYSE	TSM	Tue, Aug 20, 2013	15.85	15.98	15.81	15.83
3990	NYSE	TSM	Mon, Aug 19, 2013	16.00	16.03	15.81	15.81
3989	NYSE	TSM	Fri, Aug 16, 2013	16.11	16.21	15.97	15.97
3988	NYSE	TSM	Thu, Aug 15, 2013	15.95	16.09	15.88	16.00
3987	NYSE	TSM	Wed, Aug 14, 2013	16.29	16.30	16.06	16.06
3986	NYSE	TSM	Tue, Aug 13, 2013	16.27	16.36	16.11	16.27
3985	NYSE	TSM	Mon, Aug 12, 2013	16.17	16.23	15.97	16.05
3984	NYSE	TSM	Fri, Aug 9, 2013	16.15	16.27	16.13	16.21
3983	NYSE	TSM	Thu, Aug 8, 2013	16.26	16.27	16.09	16.22
3982	NYSE	TSM	Wed, Aug 7, 2013	16.40	16.40	16.11	16.17
3981	NYSE	TSM	Tue, Aug 6, 2013	16.66	16.81	16.57	16.59
3980	NYSE	TSM	Mon, Aug 5, 2013	16.74	16.86	16.61	16.82
3979	NYSE	TSM	Fri, Aug 2, 2013	17.05	17.05	16.76	16.80
3978	NYSE	TSM	Thu, Aug 1, 2013	17.04	17.27	16.96	17.25
3977	NYSE	TSM	Wed, Jul 31, 2013	17.06	17.11	16.97	16.98
3976	NYSE	TSM	Tue, Jul 30, 2013	17.02	17.13	16.89	16.97
3975	NYSE	TSM	Mon, Jul 29, 2013	16.85	16.86	16.68	16.70
3974	NYSE	TSM	Fri, Jul 26, 2013	17.11	17.14	16.80	16.90
3973	NYSE	TSM	Thu, Jul 25, 2013	17.10	17.19	17.07	17.18
3972	NYSE	TSM	Wed, Jul 24, 2013	17.07	17.22	16.96	17.02
3971	NYSE	TSM	Tue, Jul 23, 2013	16.97	17.02	16.70	16.74
3970	NYSE	TSM	Mon, Jul 22, 2013	16.52	16.65	16.44	16.62
3969	NYSE	TSM	Fri, Jul 19, 2013	16.42	16.52	15.89	16.49
3968	NYSE	TSM	Thu, Jul 18, 2013	17.53	17.56	16.74	16.81
3967	NYSE	TSM	Wed, Jul 17, 2013	18.43	18.64	18.39	18.45
3966	NYSE	TSM	Tue, Jul 16, 2013	18.24	18.45	18.24	18.43
3965	NYSE	TSM	Mon, Jul 15, 2013	18.34	18.49	18.31	18.40
3964	NYSE	TSM	Fri, Jul 12, 2013	18.58	18.64	18.31	18.44
3963	NYSE	TSM	Thu, Jul 11, 2013	18.50	18.66	18.47	18.54
3962	NYSE	TSM	Wed, Jul 10, 2013	17.97	18.11	17.81	17.84
3961	NYSE	TSM	Tue, Jul 9, 2013	17.86	18.02	17.81	17.84
3960	NYSE	TSM	Mon, Jul 8, 2013	17.87	17.92	17.57	17.60
3959	NYSE	TSM	Fri, Jul 5, 2013	18.48	18.54	18.16	18.21
3958	NYSE	TSM	Wed, Jul 3, 2013	18.02	18.16	17.93	18.12
3957	NYSE	TSM	Tue, Jul 2, 2013	18.65	18.85	18.48	18.50
3956	NYSE	TSM	Mon, Jul 1, 2013	18.60	18.67	18.42	18.45
3955	NYSE	TSM	Fri, Jun 28, 2013	18.30	18.41	18.20	18.32
3954	NYSE	TSM	Thu, Jun 27, 2013	17.89	18.12	17.82	17.93
3953	NYSE	TSM	Wed, Jun 26, 2013	17.55	17.71	17.49	17.64
3952	NYSE	TSM	Tue, Jun 25, 2013	17.19	17.57	17.14	17.53
3951	NYSE	TSM	Mon, Jun 24, 2013	16.78	17.07	16.61	16.93
3950	NYSE	TSM	Fri, Jun 21, 2013	17.60	17.61	17.15	17.18
3949	NYSE	TSM	Thu, Jun 20, 2013	17.68	17.70	17.36	17.41
3948	NYSE	TSM	Wed, Jun 19, 2013	18.30	18.46	17.99	17.99
3947	NYSE	TSM	Tue, Jun 18, 2013	18.24	18.44	18.12	18.43
3946	NYSE	TSM	Mon, Jun 17, 2013	18.22	18.37	18.03	18.12
3945	NYSE	TSM	Fri, Jun 14, 2013	18.27	18.33	17.90	17.99
3944	NYSE	TSM	Thu, Jun 13, 2013	18.17	18.31	17.99	18.27
3943	NYSE	TSM	Wed, Jun 12, 2013	18.64	18.72	18.29	18.36
3942	NYSE	TSM	Tue, Jun 11, 2013	18.64	18.75	18.50	18.52
3941	NYSE	TSM	Mon, Jun 10, 2013	18.72	18.94	18.65	18.81
3940	NYSE	TSM	Fri, Jun 7, 2013	18.82	18.85	18.65	18.69
3939	NYSE	TSM	Thu, Jun 6, 2013	18.65	18.74	18.50	18.60
3938	NYSE	TSM	Wed, Jun 5, 2013	18.95	18.97	18.62	18.66
3937	NYSE	TSM	Tue, Jun 4, 2013	18.70	19.03	18.69	18.94
3936	NYSE	TSM	Mon, Jun 3, 2013	18.63	18.73	18.59	18.71
3935	NYSE	TSM	Fri, May 31, 2013	18.92	18.92	18.63	18.66
3934	NYSE	TSM	Thu, May 30, 2013	19.18	19.19	18.96	18.97
3933	NYSE	TSM	Wed, May 29, 2013	19.02	19.30	19.02	19.24
3932	NYSE	TSM	Tue, May 28, 2013	19.11	19.22	18.99	19.05
3931	NYSE	TSM	Fri, May 24, 2013	18.75	18.87	18.65	18.86
3930	NYSE	TSM	Thu, May 23, 2013	18.55	18.84	18.40	18.75
3929	NYSE	TSM	Wed, May 22, 2013	19.20	19.27	18.83	18.89
3928	NYSE	TSM	Tue, May 21, 2013	19.38	19.53	19.18	19.23
3927	NYSE	TSM	Mon, May 20, 2013	19.66	19.67	19.34	19.37
3926	NYSE	TSM	Fri, May 17, 2013	19.62	19.62	19.43	19.51
3925	NYSE	TSM	Thu, May 16, 2013	19.60	19.65	19.45	19.45
3924	NYSE	TSM	Wed, May 15, 2013	19.85	19.87	19.76	19.80
3923	NYSE	TSM	Tue, May 14, 2013	19.97	20.05	19.86	19.89
3922	NYSE	TSM	Mon, May 13, 2013	20.09	20.10	19.92	19.93
3921	NYSE	TSM	Fri, May 10, 2013	20.10	20.18	20.00	20.17
3920	NYSE	TSM	Thu, May 9, 2013	20.12	20.30	20.10	20.21
3919	NYSE	TSM	Wed, May 8, 2013	19.80	20.28	19.72	20.21
3918	NYSE	TSM	Tue, May 7, 2013	19.62	19.62	19.37	19.47
3917	NYSE	TSM	Mon, May 6, 2013	19.49	19.63	19.48	19.55
3916	NYSE	TSM	Fri, May 3, 2013	19.40	19.58	19.40	19.41
3915	NYSE	TSM	Thu, May 2, 2013	19.13	19.54	19.13	19.53
3914	NYSE	TSM	Wed, May 1, 2013	19.11	19.17	19.03	19.11
3913	NYSE	TSM	Tue, Apr 30, 2013	18.86	19.21	18.82	19.08
3912	NYSE	TSM	Mon, Apr 29, 2013	18.64	18.86	18.62	18.83
3911	NYSE	TSM	Fri, Apr 26, 2013	18.70	18.81	18.49	18.53
3910	NYSE	TSM	Thu, Apr 25, 2013	18.50	18.69	18.47	18.69
3909	NYSE	TSM	Wed, Apr 24, 2013	18.24	18.53	18.21	18.44
3908	NYSE	TSM	Tue, Apr 23, 2013	18.34	18.51	18.13	18.28
3907	NYSE	TSM	Mon, Apr 22, 2013	18.63	18.77	18.35	18.50
3906	NYSE	TSM	Fri, Apr 19, 2013	18.61	18.98	18.55	18.80
3905	NYSE	TSM	Thu, Apr 18, 2013	18.14	18.33	17.89	17.94
3904	NYSE	TSM	Wed, Apr 17, 2013	17.10	17.17	16.99	17.08
3903	NYSE	TSM	Tue, Apr 16, 2013	17.14	17.29	17.12	17.24
3902	NYSE	TSM	Mon, Apr 15, 2013	17.02	17.17	16.88	16.89
3901	NYSE	TSM	Fri, Apr 12, 2013	17.24	17.37	17.10	17.31
3900	NYSE	TSM	Thu, Apr 11, 2013	17.34	17.52	17.21	17.34
3899	NYSE	TSM	Wed, Apr 10, 2013	17.05	17.25	16.96	17.19
3898	NYSE	TSM	Tue, Apr 9, 2013	16.67	17.07	16.67	16.95
3897	NYSE	TSM	Mon, Apr 8, 2013	16.61	16.86	16.56	16.84
3896	NYSE	TSM	Fri, Apr 5, 2013	16.55	16.78	16.48	16.73
3895	NYSE	TSM	Thu, Apr 4, 2013	16.73	16.84	16.65	16.83
3894	NYSE	TSM	Wed, Apr 3, 2013	17.09	17.12	16.65	16.74
3893	NYSE	TSM	Tue, Apr 2, 2013	17.13	17.23	17.07	17.11
3892	NYSE	TSM	Mon, Apr 1, 2013	17.21	17.27	17.03	17.08
3891	NYSE	TSM	Thu, Mar 28, 2013	17.11	17.21	17.03	17.19
3890	NYSE	TSM	Wed, Mar 27, 2013	17.01	17.26	16.97	17.17
3889	NYSE	TSM	Tue, Mar 26, 2013	16.99	17.11	16.95	17.07
3888	NYSE	TSM	Mon, Mar 25, 2013	17.15	17.21	16.93	16.95
3887	NYSE	TSM	Fri, Mar 22, 2013	16.91	17.09	16.88	17.07
3886	NYSE	TSM	Thu, Mar 21, 2013	17.11	17.11	16.87	16.89
3885	NYSE	TSM	Wed, Mar 20, 2013	17.14	17.33	17.10	17.25
3884	NYSE	TSM	Tue, Mar 19, 2013	17.21	17.24	17.00	17.08
3883	NYSE	TSM	Mon, Mar 18, 2013	17.45	17.45	17.20	17.24
3882	NYSE	TSM	Fri, Mar 15, 2013	17.87	17.91	17.61	17.64
3881	NYSE	TSM	Thu, Mar 14, 2013	18.05	18.15	17.86	18.05
3880	NYSE	TSM	Wed, Mar 13, 2013	18.01	18.05	17.90	18.00
3879	NYSE	TSM	Tue, Mar 12, 2013	17.80	17.90	17.70	17.73
3878	NYSE	TSM	Mon, Mar 11, 2013	17.87	17.88	17.70	17.72
3877	NYSE	TSM	Fri, Mar 8, 2013	18.17	18.19	17.79	17.91
3876	NYSE	TSM	Thu, Mar 7, 2013	18.17	18.25	17.98	18.05
3875	NYSE	TSM	Wed, Mar 6, 2013	18.29	18.43	18.08	18.12
3874	NYSE	TSM	Tue, Mar 5, 2013	18.40	18.41	18.26	18.33
3873	NYSE	TSM	Mon, Mar 4, 2013	17.89	18.17	17.88	18.14
3872	NYSE	TSM	Fri, Mar 1, 2013	18.17	18.35	18.07	18.25
3871	NYSE	TSM	Thu, Feb 28, 2013	18.31	18.50	18.12	18.25
3870	NYSE	TSM	Wed, Feb 27, 2013	18.00	18.37	17.99	18.18
3869	NYSE	TSM	Tue, Feb 26, 2013	18.06	18.07	17.69	17.81
3868	NYSE	TSM	Mon, Feb 25, 2013	18.77	18.81	18.25	18.25
3867	NYSE	TSM	Fri, Feb 22, 2013	18.67	19.00	18.66	18.90
3866	NYSE	TSM	Thu, Feb 21, 2013	18.84	18.91	18.63	18.69
3865	NYSE	TSM	Wed, Feb 20, 2013	19.19	19.25	18.86	18.89
3864	NYSE	TSM	Tue, Feb 19, 2013	18.66	19.16	18.62	19.15
3863	NYSE	TSM	Fri, Feb 15, 2013	18.55	18.60	18.49	18.53
3862	NYSE	TSM	Thu, Feb 14, 2013	18.43	18.58	18.37	18.57
3861	NYSE	TSM	Wed, Feb 13, 2013	18.52	18.55	18.35	18.41
3860	NYSE	TSM	Tue, Feb 12, 2013	18.40	18.53	18.34	18.50
3859	NYSE	TSM	Mon, Feb 11, 2013	18.44	18.57	18.39	18.48
3858	NYSE	TSM	Fri, Feb 8, 2013	18.23	18.48	18.22	18.45
3857	NYSE	TSM	Thu, Feb 7, 2013	18.06	18.36	18.02	18.30
3856	NYSE	TSM	Wed, Feb 6, 2013	18.24	18.28	17.99	18.04
3855	NYSE	TSM	Tue, Feb 5, 2013	17.98	18.22	17.97	18.18
3854	NYSE	TSM	Mon, Feb 4, 2013	18.01	18.13	17.88	17.90
3853	NYSE	TSM	Fri, Feb 1, 2013	17.89	18.13	17.87	18.07
3852	NYSE	TSM	Thu, Jan 31, 2013	17.79	17.87	17.73	17.74
3851	NYSE	TSM	Wed, Jan 30, 2013	17.70	17.85	17.62	17.80
3850	NYSE	TSM	Tue, Jan 29, 2013	17.77	17.87	17.67	17.76
3849	NYSE	TSM	Mon, Jan 28, 2013	17.70	17.70	17.51	17.52
3848	NYSE	TSM	Fri, Jan 25, 2013	17.75	17.79	17.57	17.75
3847	NYSE	TSM	Thu, Jan 24, 2013	18.04	18.07	17.79	17.81
3846	NYSE	TSM	Wed, Jan 23, 2013	18.15	18.31	18.12	18.27
3845	NYSE	TSM	Tue, Jan 22, 2013	18.10	18.16	17.99	18.16
3844	NYSE	TSM	Fri, Jan 18, 2013	18.21	18.21	17.99	18.14
3843	NYSE	TSM	Thu, Jan 17, 2013	18.10	18.35	17.99	18.26
3842	NYSE	TSM	Wed, Jan 16, 2013	17.76	17.85	17.75	17.80
3841	NYSE	TSM	Tue, Jan 15, 2013	17.88	17.94	17.77	17.89
3840	NYSE	TSM	Mon, Jan 14, 2013	18.16	18.20	17.90	18.01
3839	NYSE	TSM	Fri, Jan 11, 2013	18.08	18.20	17.92	18.15
3838	NYSE	TSM	Thu, Jan 10, 2013	17.81	18.22	17.69	18.18
3837	NYSE	TSM	Wed, Jan 9, 2013	17.76	17.93	17.40	17.54
3836	NYSE	TSM	Tue, Jan 8, 2013	17.71	17.72	17.50	17.54
3835	NYSE	TSM	Mon, Jan 7, 2013	17.86	17.86	17.67	17.70
3834	NYSE	TSM	Fri, Jan 4, 2013	18.10	18.12	17.92	17.96
3833	NYSE	TSM	Thu, Jan 3, 2013	18.27	18.30	18.01	18.09
3832	NYSE	TSM	Wed, Jan 2, 2013	17.76	18.12	17.70	18.10
3831	NYSE	TSM	Mon, Dec 31, 2012	17.02	17.21	16.94	17.16
3830	NYSE	TSM	Fri, Dec 28, 2012	16.86	17.20	16.84	17.13
3829	NYSE	TSM	Thu, Dec 27, 2012	16.98	17.10	16.82	16.98
3828	NYSE	TSM	Wed, Dec 26, 2012	16.95	17.07	16.91	16.92
3827	NYSE	TSM	Mon, Dec 24, 2012	16.91	17.00	16.84	16.93
3826	NYSE	TSM	Fri, Dec 21, 2012	16.75	17.02	16.68	16.95
3825	NYSE	TSM	Thu, Dec 20, 2012	17.01	17.13	16.95	17.10
3824	NYSE	TSM	Wed, Dec 19, 2012	17.02	17.20	16.99	17.09
3823	NYSE	TSM	Tue, Dec 18, 2012	16.86	17.03	16.76	16.98
3822	NYSE	TSM	Mon, Dec 17, 2012	16.92	16.99	16.83	16.94
3821	NYSE	TSM	Fri, Dec 14, 2012	17.10	17.13	16.91	16.95
3820	NYSE	TSM	Thu, Dec 13, 2012	17.21	17.37	17.05	17.11
3819	NYSE	TSM	Wed, Dec 12, 2012	17.24	17.24	17.03	17.06
3818	NYSE	TSM	Tue, Dec 11, 2012	17.14	17.26	17.11	17.19
3817	NYSE	TSM	Mon, Dec 10, 2012	16.96	17.08	16.84	16.88
3816	NYSE	TSM	Fri, Dec 7, 2012	17.26	17.34	17.00	17.03
3815	NYSE	TSM	Thu, Dec 6, 2012	16.98	17.05	16.94	17.05
3814	NYSE	TSM	Wed, Dec 5, 2012	16.95	17.11	16.88	16.96
3813	NYSE	TSM	Tue, Dec 4, 2012	17.04	17.06	16.74	16.75
3812	NYSE	TSM	Mon, Dec 3, 2012	17.27	17.33	17.06	17.08
3811	NYSE	TSM	Fri, Nov 30, 2012	17.35	17.47	17.27	17.27
3810	NYSE	TSM	Thu, Nov 29, 2012	17.00	17.20	16.98	17.13
3809	NYSE	TSM	Wed, Nov 28, 2012	16.75	16.92	16.67	16.90
3808	NYSE	TSM	Tue, Nov 27, 2012	16.87	16.94	16.75	16.83
3807	NYSE	TSM	Mon, Nov 26, 2012	16.85	16.85	16.54	16.62
3806	NYSE	TSM	Fri, Nov 23, 2012	16.80	16.97	16.75	16.84
3805	NYSE	TSM	Wed, Nov 21, 2012	16.21	16.33	16.17	16.26
3804	NYSE	TSM	Tue, Nov 20, 2012	16.20	16.28	16.04	16.25
3803	NYSE	TSM	Mon, Nov 19, 2012	16.22	16.34	16.10	16.34
3802	NYSE	TSM	Fri, Nov 16, 2012	16.09	16.27	15.90	16.19
3801	NYSE	TSM	Thu, Nov 15, 2012	16.05	16.09	15.91	16.05
3800	NYSE	TSM	Wed, Nov 14, 2012	16.25	16.30	15.86	15.92
3799	NYSE	TSM	Tue, Nov 13, 2012	16.29	16.38	16.15	16.18
3798	NYSE	TSM	Mon, Nov 12, 2012	16.48	16.59	16.42	16.45
3797	NYSE	TSM	Fri, Nov 9, 2012	16.20	16.49	16.15	16.36
3796	NYSE	TSM	Thu, Nov 8, 2012	16.20	16.31	16.12	16.13
3795	NYSE	TSM	Wed, Nov 7, 2012	16.05	16.23	15.97	16.17
3794	NYSE	TSM	Tue, Nov 6, 2012	15.89	16.28	15.88	16.20
3793	NYSE	TSM	Mon, Nov 5, 2012	15.84	15.89	15.76	15.88
3792	NYSE	TSM	Fri, Nov 2, 2012	16.17	16.17	15.75	15.77
3791	NYSE	TSM	Thu, Nov 1, 2012	15.99	16.21	15.85	16.11
3790	NYSE	TSM	Wed, Oct 31, 2012	15.93	16.00	15.69	15.90
3789	NYSE	TSM	Fri, Oct 26, 2012	15.48	15.66	15.33	15.50
3788	NYSE	TSM	Thu, Oct 25, 2012	15.40	15.50	15.22	15.38
3787	NYSE	TSM	Wed, Oct 24, 2012	15.66	15.74	15.14	15.15
3786	NYSE	TSM	Tue, Oct 23, 2012	15.08	15.31	15.07	15.22
3785	NYSE	TSM	Mon, Oct 22, 2012	15.24	15.41	15.23	15.33
3784	NYSE	TSM	Fri, Oct 19, 2012	15.29	15.38	15.16	15.22
3783	NYSE	TSM	Thu, Oct 18, 2012	15.51	15.61	15.41	15.55
3782	NYSE	TSM	Wed, Oct 17, 2012	15.39	15.65	15.32	15.60
3781	NYSE	TSM	Tue, Oct 16, 2012	15.35	15.50	15.30	15.45
3780	NYSE	TSM	Mon, Oct 15, 2012	15.19	15.37	15.15	15.29
3779	NYSE	TSM	Fri, Oct 12, 2012	15.13	15.16	15.05	15.12
3778	NYSE	TSM	Thu, Oct 11, 2012	15.19	15.24	15.00	15.03
3777	NYSE	TSM	Wed, Oct 10, 2012	15.32	15.39	15.11	15.12
3776	NYSE	TSM	Tue, Oct 9, 2012	15.43	15.45	15.24	15.36
3775	NYSE	TSM	Mon, Oct 8, 2012	15.84	15.84	15.48	15.53
3774	NYSE	TSM	Fri, Oct 5, 2012	16.16	16.31	16.03	16.07
3773	NYSE	TSM	Thu, Oct 4, 2012	16.04	16.17	16.00	16.16
3772	NYSE	TSM	Wed, Oct 3, 2012	16.04	16.05	15.82	16.05
3771	NYSE	TSM	Tue, Oct 2, 2012	15.98	16.06	15.86	16.00
3770	NYSE	TSM	Mon, Oct 1, 2012	15.73	15.94	15.70	15.90
3769	NYSE	TSM	Fri, Sep 28, 2012	15.60	15.83	15.58	15.82
3768	NYSE	TSM	Thu, Sep 27, 2012	15.16	15.62	15.16	15.60
3767	NYSE	TSM	Wed, Sep 26, 2012	14.80	15.00	14.80	14.99
3766	NYSE	TSM	Tue, Sep 25, 2012	14.87	14.95	14.75	14.80
3765	NYSE	TSM	Mon, Sep 24, 2012	14.79	14.87	14.74	14.83
3764	NYSE	TSM	Fri, Sep 21, 2012	15.01	15.04	14.80	14.80
3763	NYSE	TSM	Thu, Sep 20, 2012	14.87	14.95	14.74	14.80
3762	NYSE	TSM	Wed, Sep 19, 2012	15.12	15.17	14.98	15.04
3761	NYSE	TSM	Tue, Sep 18, 2012	15.14	15.15	14.94	15.09
3760	NYSE	TSM	Mon, Sep 17, 2012	15.25	15.26	14.99	14.99
3759	NYSE	TSM	Fri, Sep 14, 2012	15.24	15.64	15.17	15.36
3758	NYSE	TSM	Thu, Sep 13, 2012	14.95	15.06	14.72	15.03
3757	NYSE	TSM	Wed, Sep 12, 2012	14.99	15.03	14.89	14.97
3756	NYSE	TSM	Tue, Sep 11, 2012	14.73	15.00	14.72	14.92
3755	NYSE	TSM	Mon, Sep 10, 2012	14.57	14.80	14.54	14.70
3754	NYSE	TSM	Fri, Sep 7, 2012	14.46	14.64	14.42	14.51
3753	NYSE	TSM	Thu, Sep 6, 2012	14.30	14.50	14.19	14.41
3752	NYSE	TSM	Wed, Sep 5, 2012	14.27	14.35	14.15	14.18
3751	NYSE	TSM	Tue, Sep 4, 2012	14.64	14.70	14.32	14.38
3750	NYSE	TSM	Fri, Aug 31, 2012	14.41	14.72	14.35	14.70
3749	NYSE	TSM	Thu, Aug 30, 2012	14.29	14.34	14.21	14.25
3748	NYSE	TSM	Wed, Aug 29, 2012	14.29	14.41	14.24	14.35
3747	NYSE	TSM	Tue, Aug 28, 2012	14.33	14.40	14.27	14.31
3746	NYSE	TSM	Mon, Aug 27, 2012	14.45	14.48	14.29	14.38
3745	NYSE	TSM	Fri, Aug 24, 2012	14.34	14.44	14.17	14.37
3744	NYSE	TSM	Thu, Aug 23, 2012	14.45	14.49	14.25	14.33
3743	NYSE	TSM	Wed, Aug 22, 2012	14.50	14.56	14.35	14.40
3742	NYSE	TSM	Tue, Aug 21, 2012	14.58	14.77	14.55	14.65
3741	NYSE	TSM	Mon, Aug 20, 2012	14.39	14.52	14.32	14.50
3740	NYSE	TSM	Fri, Aug 17, 2012	14.37	14.43	14.32	14.40
3739	NYSE	TSM	Thu, Aug 16, 2012	14.52	14.53	14.40	14.45
3738	NYSE	TSM	Wed, Aug 15, 2012	14.28	14.54	14.28	14.42
3737	NYSE	TSM	Tue, Aug 14, 2012	14.45	14.54	14.37	14.40
3736	NYSE	TSM	Mon, Aug 13, 2012	14.40	14.50	14.24	14.31
3735	NYSE	TSM	Fri, Aug 10, 2012	14.26	14.50	14.26	14.49
3734	NYSE	TSM	Thu, Aug 9, 2012	14.16	14.47	14.16	14.33
3733	NYSE	TSM	Wed, Aug 8, 2012	14.10	14.15	14.04	14.09
3732	NYSE	TSM	Tue, Aug 7, 2012	14.21	14.35	14.15	14.17
3731	NYSE	TSM	Mon, Aug 6, 2012	14.17	14.36	14.12	14.24
3730	NYSE	TSM	Fri, Aug 3, 2012	14.11	14.20	13.99	14.18
3729	NYSE	TSM	Thu, Aug 2, 2012	13.75	13.99	13.60	13.87
3728	NYSE	TSM	Wed, Aug 1, 2012	13.88	13.95	13.47	13.88
3727	NYSE	TSM	Tue, Jul 31, 2012	13.62	14.03	13.62	13.97
3726	NYSE	TSM	Mon, Jul 30, 2012	13.53	13.66	13.33	13.49
3725	NYSE	TSM	Fri, Jul 27, 2012	13.49	13.76	13.47	13.68
3724	NYSE	TSM	Thu, Jul 26, 2012	13.12	13.43	13.12	13.36
3723	NYSE	TSM	Wed, Jul 25, 2012	12.87	13.15	12.85	13.01
3722	NYSE	TSM	Tue, Jul 24, 2012	12.66	12.92	12.61	12.91
3721	NYSE	TSM	Mon, Jul 23, 2012	12.34	12.80	12.14	12.78
3720	NYSE	TSM	Fri, Jul 20, 2012	12.92	12.92	12.63	12.65
3719	NYSE	TSM	Thu, Jul 19, 2012	13.40	13.42	12.86	12.86
3718	NYSE	TSM	Wed, Jul 18, 2012	12.59	13.18	12.59	13.14
3717	NYSE	TSM	Tue, Jul 17, 2012	12.69	12.74	12.52	12.69
3716	NYSE	TSM	Mon, Jul 16, 2012	12.79	12.84	12.63	12.67
3715	NYSE	TSM	Fri, Jul 13, 2012	12.82	12.98	12.76	12.89
3714	NYSE	TSM	Thu, Jul 12, 2012	12.87	12.96	12.74	12.80
3713	NYSE	TSM	Wed, Jul 11, 2012	13.25	13.27	13.07	13.15
3712	NYSE	TSM	Tue, Jul 10, 2012	13.36	13.52	13.24	13.28
3711	NYSE	TSM	Mon, Jul 9, 2012	13.42	13.54	13.38	13.50
3710	NYSE	TSM	Fri, Jul 6, 2012	13.55	13.59	13.38	13.50
3709	NYSE	TSM	Thu, Jul 5, 2012	13.70	13.86	13.55	13.65
3708	NYSE	TSM	Tue, Jul 3, 2012	14.35	14.44	14.28	14.44
3707	NYSE	TSM	Mon, Jul 2, 2012	14.22	14.27	14.02	14.27
3706	NYSE	TSM	Fri, Jun 29, 2012	13.82	14.08	13.76	13.96
3705	NYSE	TSM	Thu, Jun 28, 2012	13.44	13.52	13.32	13.44
3704	NYSE	TSM	Wed, Jun 27, 2012	13.49	13.65	13.40	13.54
3703	NYSE	TSM	Tue, Jun 26, 2012	13.39	13.47	13.18	13.31
3702	NYSE	TSM	Mon, Jun 25, 2012	13.63	13.69	13.35	13.38
3701	NYSE	TSM	Fri, Jun 22, 2012	13.72	13.89	13.68	13.83
3700	NYSE	TSM	Thu, Jun 21, 2012	13.99	14.04	13.53	13.58
3699	NYSE	TSM	Wed, Jun 20, 2012	14.07	14.20	14.00	14.13
3698	NYSE	TSM	Tue, Jun 19, 2012	13.95	14.16	13.88	14.11
3697	NYSE	TSM	Mon, Jun 18, 2012	13.70	13.97	13.59	13.96
3696	NYSE	TSM	Fri, Jun 15, 2012	13.45	13.69	13.44	13.67
3695	NYSE	TSM	Thu, Jun 14, 2012	13.47	13.58	13.30	13.47
3694	NYSE	TSM	Wed, Jun 13, 2012	13.70	13.70	13.51	13.55
3693	NYSE	TSM	Tue, Jun 12, 2012	13.45	13.75	13.41	13.70
3692	NYSE	TSM	Mon, Jun 11, 2012	13.78	13.89	13.37	13.41
3691	NYSE	TSM	Fri, Jun 8, 2012	13.29	13.59	13.22	13.46
3690	NYSE	TSM	Thu, Jun 7, 2012	13.64	13.71	13.49	13.54
3689	NYSE	TSM	Wed, Jun 6, 2012	13.20	13.52	13.13	13.50
3688	NYSE	TSM	Tue, Jun 5, 2012	13.06	13.27	13.03	13.21
3687	NYSE	TSM	Mon, Jun 4, 2012	13.07	13.18	12.87	13.02
3686	NYSE	TSM	Fri, Jun 1, 2012	13.40	13.43	13.04	13.06
3685	NYSE	TSM	Thu, May 31, 2012	13.99	14.04	13.66	13.73
3684	NYSE	TSM	Wed, May 30, 2012	13.96	13.99	13.81	13.93
3683	NYSE	TSM	Tue, May 29, 2012	14.26	14.34	14.05	14.15
3682	NYSE	TSM	Fri, May 25, 2012	13.93	14.10	13.90	13.98
3681	NYSE	TSM	Thu, May 24, 2012	14.15	14.21	13.90	13.96
3680	NYSE	TSM	Wed, May 23, 2012	14.02	14.12	13.86	14.08
3679	NYSE	TSM	Tue, May 22, 2012	14.39	14.52	14.31	14.40
3678	NYSE	TSM	Mon, May 21, 2012	14.38	14.49	14.34	14.42
3677	NYSE	TSM	Fri, May 18, 2012	14.64	14.82	14.28	14.28
3676	NYSE	TSM	Thu, May 17, 2012	14.82	14.93	14.67	14.70
3675	NYSE	TSM	Wed, May 16, 2012	14.89	15.01	14.71	14.92
3674	NYSE	TSM	Tue, May 15, 2012	15.15	15.17	14.74	14.79
3673	NYSE	TSM	Mon, May 14, 2012	15.14	15.27	15.08	15.08
3672	NYSE	TSM	Fri, May 11, 2012	15.20	15.53	15.20	15.39
3671	NYSE	TSM	Thu, May 10, 2012	15.34	15.45	15.16	15.39
3670	NYSE	TSM	Wed, May 9, 2012	15.04	15.30	14.98	15.13
3669	NYSE	TSM	Tue, May 8, 2012	15.22	15.33	14.88	15.16
3668	NYSE	TSM	Mon, May 7, 2012	15.31	15.50	15.24	15.42
3667	NYSE	TSM	Fri, May 4, 2012	15.70	15.72	15.44	15.44
3666	NYSE	TSM	Thu, May 3, 2012	16.04	16.11	15.66	15.70
3665	NYSE	TSM	Wed, May 2, 2012	15.66	16.13	15.55	16.10
3664	NYSE	TSM	Tue, May 1, 2012	15.61	15.75	15.52	15.53
3663	NYSE	TSM	Mon, Apr 30, 2012	16.07	16.07	15.58	15.58
3662	NYSE	TSM	Fri, Apr 27, 2012	15.77	16.15	15.65	16.15
3661	NYSE	TSM	Thu, Apr 26, 2012	15.25	15.94	15.15	15.82
3660	NYSE	TSM	Wed, Apr 25, 2012	15.04	15.04	14.86	14.91
3659	NYSE	TSM	Tue, Apr 24, 2012	14.96	15.06	14.79	14.86
3658	NYSE	TSM	Mon, Apr 23, 2012	14.89	14.93	14.74	14.89
3657	NYSE	TSM	Fri, Apr 20, 2012	15.35	15.37	15.05	15.11
3656	NYSE	TSM	Thu, Apr 19, 2012	15.35	15.45	15.14	15.25
3655	NYSE	TSM	Wed, Apr 18, 2012	15.17	15.36	14.98	15.28
3654	NYSE	TSM	Tue, Apr 17, 2012	15.15	15.25	15.01	15.21
3653	NYSE	TSM	Mon, Apr 16, 2012	15.26	15.33	15.04	15.10
3652	NYSE	TSM	Fri, Apr 13, 2012	15.06	15.23	14.95	15.10
3651	NYSE	TSM	Thu, Apr 12, 2012	14.84	15.00	14.83	14.92
3650	NYSE	TSM	Wed, Apr 11, 2012	14.77	14.89	14.77	14.79
3649	NYSE	TSM	Tue, Apr 10, 2012	14.86	14.99	14.60	14.62
3648	NYSE	TSM	Mon, Apr 9, 2012	14.99	15.10	14.84	14.86
3647	NYSE	TSM	Thu, Apr 5, 2012	15.03	15.31	14.99	15.24
3646	NYSE	TSM	Wed, Apr 4, 2012	15.09	15.14	14.84	15.00
3645	NYSE	TSM	Tue, Apr 3, 2012	15.41	15.49	15.17	15.22
3644	NYSE	TSM	Mon, Apr 2, 2012	15.27	15.52	15.13	15.40
3643	NYSE	TSM	Fri, Mar 30, 2012	15.20	15.41	15.14	15.28
3642	NYSE	TSM	Thu, Mar 29, 2012	15.03	15.10	14.96	15.08
3641	NYSE	TSM	Wed, Mar 28, 2012	15.28	15.39	15.12	15.18
3640	NYSE	TSM	Tue, Mar 27, 2012	15.43	15.51	15.35	15.37
3639	NYSE	TSM	Mon, Mar 26, 2012	14.99	15.40	14.98	15.38
3638	NYSE	TSM	Fri, Mar 23, 2012	15.17	15.17	14.96	14.99
3637	NYSE	TSM	Thu, Mar 22, 2012	15.04	15.17	14.98	15.03
3636	NYSE	TSM	Wed, Mar 21, 2012	15.31	15.43	15.14	15.21
3635	NYSE	TSM	Tue, Mar 20, 2012	15.07	15.08	14.84	14.94
3634	NYSE	TSM	Mon, Mar 19, 2012	15.00	15.27	14.86	15.16
3633	NYSE	TSM	Fri, Mar 16, 2012	14.89	14.93	14.76	14.79
3632	NYSE	TSM	Thu, Mar 15, 2012	14.93	15.02	14.80	14.94
3631	NYSE	TSM	Wed, Mar 14, 2012	14.93	15.11	14.80	14.81
3630	NYSE	TSM	Tue, Mar 13, 2012	14.60	14.87	14.55	14.87
3629	NYSE	TSM	Mon, Mar 12, 2012	14.60	14.60	14.34	14.40
3628	NYSE	TSM	Fri, Mar 9, 2012	14.65	14.67	14.51	14.60
3627	NYSE	TSM	Thu, Mar 8, 2012	14.50	14.62	14.46	14.61
3626	NYSE	TSM	Wed, Mar 7, 2012	14.27	14.45	14.21	14.40
3625	NYSE	TSM	Tue, Mar 6, 2012	14.23	14.34	14.10	14.16
3624	NYSE	TSM	Mon, Mar 5, 2012	14.43	14.51	14.23	14.33
3623	NYSE	TSM	Fri, Mar 2, 2012	14.54	14.64	14.49	14.59
3622	NYSE	TSM	Thu, Mar 1, 2012	14.65	14.68	14.43	14.64
3621	NYSE	TSM	Wed, Feb 29, 2012	14.74	14.80	14.49	14.52
3620	NYSE	TSM	Tue, Feb 28, 2012	14.45	14.69	14.45	14.69
3619	NYSE	TSM	Mon, Feb 27, 2012	14.29	14.45	14.18	14.39
3618	NYSE	TSM	Fri, Feb 24, 2012	14.20	14.40	14.20	14.37
3617	NYSE	TSM	Thu, Feb 23, 2012	14.33	14.33	14.10	14.14
3616	NYSE	TSM	Wed, Feb 22, 2012	14.41	14.50	14.30	14.48
3615	NYSE	TSM	Tue, Feb 21, 2012	14.58	14.67	14.33	14.38
3614	NYSE	TSM	Fri, Feb 17, 2012	14.63	14.77	14.55	14.62
3613	NYSE	TSM	Thu, Feb 16, 2012	14.32	14.58	14.30	14.53
3612	NYSE	TSM	Wed, Feb 15, 2012	14.30	14.46	14.25	14.32
3611	NYSE	TSM	Tue, Feb 14, 2012	14.05	14.20	14.04	14.18
3610	NYSE	TSM	Mon, Feb 13, 2012	14.09	14.16	13.99	14.11
3609	NYSE	TSM	Fri, Feb 10, 2012	14.08	14.09	13.79	13.84
3608	NYSE	TSM	Thu, Feb 9, 2012	14.20	14.32	14.07	14.28
3607	NYSE	TSM	Wed, Feb 8, 2012	14.04	14.26	14.02	14.19
3606	NYSE	TSM	Tue, Feb 7, 2012	13.94	14.14	13.88	14.05
3605	NYSE	TSM	Mon, Feb 6, 2012	14.01	14.04	13.90	13.99
3604	NYSE	TSM	Fri, Feb 3, 2012	13.81	14.06	13.80	14.05
3603	NYSE	TSM	Thu, Feb 2, 2012	14.19	14.22	13.90	13.91
3602	NYSE	TSM	Wed, Feb 1, 2012	14.10	14.27	14.10	14.19
3601	NYSE	TSM	Tue, Jan 31, 2012	14.12	14.19	13.99	14.08
3600	NYSE	TSM	Mon, Jan 30, 2012	14.07	14.07	13.85	13.98
3599	NYSE	TSM	Fri, Jan 27, 2012	14.05	14.19	13.99	14.11
3598	NYSE	TSM	Thu, Jan 26, 2012	14.22	14.43	14.18	14.23
3597	NYSE	TSM	Wed, Jan 25, 2012	14.02	14.17	13.90	14.16
3596	NYSE	TSM	Tue, Jan 24, 2012	13.89	14.04	13.85	13.93
3595	NYSE	TSM	Mon, Jan 23, 2012	14.02	14.15	13.88	14.01
3594	NYSE	TSM	Fri, Jan 20, 2012	14.20	14.26	13.95	13.97
3593	NYSE	TSM	Thu, Jan 19, 2012	13.88	14.27	13.87	14.26
3592	NYSE	TSM	Wed, Jan 18, 2012	13.62	13.94	13.62	13.83
3591	NYSE	TSM	Tue, Jan 17, 2012	13.71	13.74	13.42	13.46
3590	NYSE	TSM	Fri, Jan 13, 2012	13.76	13.80	13.59	13.75
3589	NYSE	TSM	Thu, Jan 12, 2012	13.70	13.98	13.70	13.83
3588	NYSE	TSM	Wed, Jan 11, 2012	13.61	13.70	13.58	13.66
3587	NYSE	TSM	Tue, Jan 10, 2012	13.53	13.82	13.46	13.77
3586	NYSE	TSM	Mon, Jan 9, 2012	13.15	13.39	13.13	13.38
3585	NYSE	TSM	Fri, Jan 6, 2012	13.27	13.27	13.09	13.15
3584	NYSE	TSM	Thu, Jan 5, 2012	13.19	13.28	13.14	13.26
3583	NYSE	TSM	Wed, Jan 4, 2012	13.15	13.21	13.04	13.14
3582	NYSE	TSM	Tue, Jan 3, 2012	13.11	13.35	13.06	13.26
3581	NYSE	TSM	Fri, Dec 30, 2011	13.04	13.10	12.88	12.91
3580	NYSE	TSM	Thu, Dec 29, 2011	12.97	13.05	12.89	13.02
3579	NYSE	TSM	Wed, Dec 28, 2011	12.96	13.08	12.90	12.92
3578	NYSE	TSM	Tue, Dec 27, 2011	12.91	13.16	12.87	13.02
3577	NYSE	TSM	Fri, Dec 23, 2011	12.89	12.96	12.76	12.92
3576	NYSE	TSM	Thu, Dec 22, 2011	12.79	12.93	12.75	12.91
3575	NYSE	TSM	Wed, Dec 21, 2011	12.87	12.95	12.52	12.71
3574	NYSE	TSM	Tue, Dec 20, 2011	12.63	12.80	12.56	12.66
3573	NYSE	TSM	Mon, Dec 19, 2011	12.67	12.75	12.31	12.32
3572	NYSE	TSM	Fri, Dec 16, 2011	12.51	12.80	12.43	12.76
3571	NYSE	TSM	Thu, Dec 15, 2011	12.69	12.69	12.43	12.50
3570	NYSE	TSM	Wed, Dec 14, 2011	12.65	12.80	12.54	12.55
3569	NYSE	TSM	Tue, Dec 13, 2011	12.94	13.03	12.60	12.72
3568	NYSE	TSM	Mon, Dec 12, 2011	12.88	12.94	12.72	12.93
3567	NYSE	TSM	Fri, Dec 9, 2011	12.83	13.19	12.72	13.08
3566	NYSE	TSM	Thu, Dec 8, 2011	13.05	13.21	12.91	12.94
3565	NYSE	TSM	Wed, Dec 7, 2011	12.88	13.28	12.86	13.22
3564	NYSE	TSM	Tue, Dec 6, 2011	13.05	13.13	12.92	12.94
3563	NYSE	TSM	Mon, Dec 5, 2011	13.27	13.30	13.12	13.22
3562	NYSE	TSM	Fri, Dec 2, 2011	13.24	13.36	13.09	13.12
3561	NYSE	TSM	Thu, Dec 1, 2011	12.95	13.27	12.94	13.21
3560	NYSE	TSM	Wed, Nov 30, 2011	12.77	12.96	12.68	12.92
3559	NYSE	TSM	Tue, Nov 29, 2011	12.53	12.55	12.39	12.40
3558	NYSE	TSM	Mon, Nov 28, 2011	12.36	12.58	12.36	12.55
3557	NYSE	TSM	Fri, Nov 25, 2011	12.03	12.20	12.00	12.07
3556	NYSE	TSM	Wed, Nov 23, 2011	12.35	12.41	12.14	12.20
3555	NYSE	TSM	Tue, Nov 22, 2011	12.56	12.64	12.48	12.56
3554	NYSE	TSM	Mon, Nov 21, 2011	12.50	12.62	12.37	12.56
3553	NYSE	TSM	Fri, Nov 18, 2011	12.72	12.72	12.48	12.66
3552	NYSE	TSM	Thu, Nov 17, 2011	12.87	12.87	12.61	12.71
3551	NYSE	TSM	Wed, Nov 16, 2011	12.95	13.02	12.73	12.74
3550	NYSE	TSM	Tue, Nov 15, 2011	12.95	13.08	12.86	13.08
3549	NYSE	TSM	Mon, Nov 14, 2011	12.99	13.09	12.93	12.98
3548	NYSE	TSM	Fri, Nov 11, 2011	12.70	13.02	12.69	12.95
3547	NYSE	TSM	Thu, Nov 10, 2011	12.58	12.75	12.53	12.66
3546	NYSE	TSM	Wed, Nov 9, 2011	12.55	12.66	12.42	12.48
3545	NYSE	TSM	Tue, Nov 8, 2011	12.95	12.98	12.73	12.93
3544	NYSE	TSM	Mon, Nov 7, 2011	12.93	13.01	12.80	13.00
3543	NYSE	TSM	Fri, Nov 4, 2011	12.85	13.06	12.84	12.98
3542	NYSE	TSM	Thu, Nov 3, 2011	12.88	12.93	12.63	12.90
3541	NYSE	TSM	Wed, Nov 2, 2011	12.59	12.73	12.51	12.72
3540	NYSE	TSM	Tue, Nov 1, 2011	12.34	12.55	12.22	12.45
3539	NYSE	TSM	Mon, Oct 31, 2011	12.63	12.75	12.55	12.62
3538	NYSE	TSM	Fri, Oct 28, 2011	12.84	12.86	12.71	12.74
3537	NYSE	TSM	Thu, Oct 27, 2011	12.69	13.06	12.64	12.92
3536	NYSE	TSM	Wed, Oct 26, 2011	12.33	12.43	12.12	12.25
3535	NYSE	TSM	Tue, Oct 25, 2011	12.32	12.36	12.18	12.19
3534	NYSE	TSM	Mon, Oct 24, 2011	12.16	12.49	12.16	12.48
3533	NYSE	TSM	Fri, Oct 21, 2011	11.97	12.20	11.97	12.18
3532	NYSE	TSM	Thu, Oct 20, 2011	12.02	12.04	11.64	11.81
3531	NYSE	TSM	Wed, Oct 19, 2011	12.12	12.29	12.06	12.11
3530	NYSE	TSM	Tue, Oct 18, 2011	12.00	12.25	11.94	12.21
3529	NYSE	TSM	Mon, Oct 17, 2011	12.19	12.22	11.94	12.01
3528	NYSE	TSM	Fri, Oct 14, 2011	12.29	12.33	12.17	12.30
3527	NYSE	TSM	Thu, Oct 13, 2011	12.01	12.18	11.94	12.17
3526	NYSE	TSM	Wed, Oct 12, 2011	11.98	12.22	11.96	12.16
3525	NYSE	TSM	Tue, Oct 11, 2011	11.92	12.02	11.85	11.86
3524	NYSE	TSM	Mon, Oct 10, 2011	11.96	12.04	11.90	12.02
3523	NYSE	TSM	Fri, Oct 7, 2011	11.82	11.88	11.61	11.80
3522	NYSE	TSM	Thu, Oct 6, 2011	11.74	11.84	11.55	11.83
3521	NYSE	TSM	Wed, Oct 5, 2011	11.66	11.82	11.53	11.82
3520	NYSE	TSM	Tue, Oct 4, 2011	11.26	11.75	11.26	11.74
3519	NYSE	TSM	Mon, Oct 3, 2011	11.35	11.66	11.31	11.31
3518	NYSE	TSM	Fri, Sep 30, 2011	11.71	11.80	11.38	11.43
3517	NYSE	TSM	Thu, Sep 29, 2011	11.95	11.99	11.63	11.81
3516	NYSE	TSM	Wed, Sep 28, 2011	11.94	12.00	11.77	11.77
3515	NYSE	TSM	Tue, Sep 27, 2011	11.76	12.16	11.74	12.02
3514	NYSE	TSM	Mon, Sep 26, 2011	11.59	11.65	11.30	11.56
3513	NYSE	TSM	Fri, Sep 23, 2011	11.34	11.71	11.29	11.71
3512	NYSE	TSM	Thu, Sep 22, 2011	11.52	11.64	11.39	11.52
3511	NYSE	TSM	Wed, Sep 21, 2011	12.22	12.31	11.91	11.92
3510	NYSE	TSM	Tue, Sep 20, 2011	12.24	12.29	12.11	12.12
3509	NYSE	TSM	Mon, Sep 19, 2011	12.18	12.29	12.01	12.22
3508	NYSE	TSM	Fri, Sep 16, 2011	12.35	12.51	12.26	12.41
3507	NYSE	TSM	Thu, Sep 15, 2011	12.00	12.20	12.00	12.11
3506	NYSE	TSM	Wed, Sep 14, 2011	11.83	11.93	11.61	11.82
3505	NYSE	TSM	Tue, Sep 13, 2011	11.87	11.98	11.78	11.96
3504	NYSE	TSM	Mon, Sep 12, 2011	11.76	11.99	11.70	11.94
3503	NYSE	TSM	Fri, Sep 9, 2011	11.94	12.08	11.80	11.88
3502	NYSE	TSM	Thu, Sep 8, 2011	11.89	12.10	11.85	12.00
3501	NYSE	TSM	Wed, Sep 7, 2011	11.80	12.05	11.78	12.05
3500	NYSE	TSM	Tue, Sep 6, 2011	11.39	11.55	11.31	11.52
3499	NYSE	TSM	Fri, Sep 2, 2011	11.72	11.80	11.57	11.66
3498	NYSE	TSM	Thu, Sep 1, 2011	11.92	12.06	11.86	11.89
3497	NYSE	TSM	Wed, Aug 31, 2011	12.07	12.08	11.89	11.97
3496	NYSE	TSM	Tue, Aug 30, 2011	12.02	12.06	11.89	11.97
3495	NYSE	TSM	Mon, Aug 29, 2011	11.93	12.13	11.90	12.13
3494	NYSE	TSM	Fri, Aug 26, 2011	11.40	11.86	11.40	11.81
3493	NYSE	TSM	Thu, Aug 25, 2011	11.69	11.79	11.31	11.35
3492	NYSE	TSM	Wed, Aug 24, 2011	11.79	11.80	11.53	11.74
3491	NYSE	TSM	Tue, Aug 23, 2011	11.36	11.89	11.36	11.84
3490	NYSE	TSM	Mon, Aug 22, 2011	11.21	11.31	11.04	11.24
3489	NYSE	TSM	Fri, Aug 19, 2011	10.94	11.22	10.90	10.94
3488	NYSE	TSM	Thu, Aug 18, 2011	11.15	11.21	10.75	11.05
3487	NYSE	TSM	Wed, Aug 17, 2011	11.54	11.59	11.35	11.51
3486	NYSE	TSM	Tue, Aug 16, 2011	11.49	11.68	11.40	11.52
3485	NYSE	TSM	Mon, Aug 15, 2011	11.62	11.72	11.55	11.67
3484	NYSE	TSM	Fri, Aug 12, 2011	11.42	11.55	11.34	11.46
3483	NYSE	TSM	Thu, Aug 11, 2011	11.21	11.69	11.21	11.52
3482	NYSE	TSM	Wed, Aug 10, 2011	11.32	11.39	11.05	11.07
3481	NYSE	TSM	Tue, Aug 9, 2011	11.07	11.52	10.87	11.50
3480	NYSE	TSM	Mon, Aug 8, 2011	11.19	11.31	10.84	10.94
3479	NYSE	TSM	Fri, Aug 5, 2011	11.56	11.69	11.18	11.56
3478	NYSE	TSM	Thu, Aug 4, 2011	12.02	12.14	11.57	11.58
3477	NYSE	TSM	Wed, Aug 3, 2011	12.14	12.25	11.92	12.16
3476	NYSE	TSM	Tue, Aug 2, 2011	12.45	12.46	12.19	12.19
3475	NYSE	TSM	Mon, Aug 1, 2011	12.60	12.69	12.33	12.53
3474	NYSE	TSM	Fri, Jul 29, 2011	12.31	12.43	12.23	12.36
3473	NYSE	TSM	Thu, Jul 28, 2011	12.50	12.71	12.28	12.31
3472	NYSE	TSM	Wed, Jul 27, 2011	12.83	12.86	12.53	12.56
3471	NYSE	TSM	Tue, Jul 26, 2011	12.81	13.05	12.80	12.90
3470	NYSE	TSM	Mon, Jul 25, 2011	12.72	12.82	12.60	12.75
3469	NYSE	TSM	Fri, Jul 22, 2011	12.60	12.98	12.60	12.98
3468	NYSE	TSM	Thu, Jul 21, 2011	12.47	12.68	12.42	12.57
3467	NYSE	TSM	Wed, Jul 20, 2011	12.46	12.54	12.36	12.47
3466	NYSE	TSM	Tue, Jul 19, 2011	12.09	12.28	12.00	12.22
3465	NYSE	TSM	Mon, Jul 18, 2011	12.14	12.18	12.03	12.14
3464	NYSE	TSM	Fri, Jul 15, 2011	12.25	12.31	12.10	12.22
3463	NYSE	TSM	Thu, Jul 14, 2011	12.41	12.43	12.09	12.15
3462	NYSE	TSM	Wed, Jul 13, 2011	12.46	12.69	12.40	12.44
3461	NYSE	TSM	Tue, Jul 12, 2011	12.31	12.33	12.12	12.24
3460	NYSE	TSM	Mon, Jul 11, 2011	12.47	12.56	12.34	12.37
3459	NYSE	TSM	Fri, Jul 8, 2011	12.64	12.65	12.34	12.62
3458	NYSE	TSM	Thu, Jul 7, 2011	12.65	12.86	12.56	12.76
3457	NYSE	TSM	Wed, Jul 6, 2011	12.63	12.64	12.40	12.53
3456	NYSE	TSM	Tue, Jul 5, 2011	12.85	12.85	12.62	12.72
3455	NYSE	TSM	Fri, Jul 1, 2011	12.59	12.92	12.59	12.91
3454	NYSE	TSM	Thu, Jun 30, 2011	12.54	12.71	12.45	12.61
3453	NYSE	TSM	Wed, Jun 29, 2011	12.46	12.50	12.26	12.35
3452	NYSE	TSM	Tue, Jun 28, 2011	12.60	12.82	12.57	12.82
3451	NYSE	TSM	Mon, Jun 27, 2011	12.39	12.60	12.33	12.53
3450	NYSE	TSM	Fri, Jun 24, 2011	12.65	12.70	12.36	12.40
3449	NYSE	TSM	Thu, Jun 23, 2011	12.68	12.89	12.50	12.84
3448	NYSE	TSM	Wed, Jun 22, 2011	13.15	13.15	12.91	12.92
3447	NYSE	TSM	Tue, Jun 21, 2011	13.04	13.28	13.01	13.27
3446	NYSE	TSM	Mon, Jun 20, 2011	12.82	12.94	12.74	12.90
3445	NYSE	TSM	Fri, Jun 17, 2011	13.10	13.11	12.67	12.72
3444	NYSE	TSM	Thu, Jun 16, 2011	13.09	13.16	12.91	13.00
3443	NYSE	TSM	Wed, Jun 15, 2011	13.21	13.35	13.11	13.12
3442	NYSE	TSM	Tue, Jun 14, 2011	13.26	13.37	13.25	13.33
3441	NYSE	TSM	Mon, Jun 13, 2011	13.05	13.09	12.96	12.99
3440	NYSE	TSM	Fri, Jun 10, 2011	13.40	13.44	13.00	13.05
3439	NYSE	TSM	Thu, Jun 9, 2011	13.72	13.73	13.32	13.56
3438	NYSE	TSM	Wed, Jun 8, 2011	13.90	13.90	13.64	13.72
3437	NYSE	TSM	Tue, Jun 7, 2011	13.79	14.05	13.78	13.88
3436	NYSE	TSM	Mon, Jun 6, 2011	13.63	13.80	13.59	13.68
3435	NYSE	TSM	Fri, Jun 3, 2011	13.67	13.78	13.59	13.64
3434	NYSE	TSM	Thu, Jun 2, 2011	13.72	13.78	13.65	13.70
3433	NYSE	TSM	Wed, Jun 1, 2011	13.73	13.79	13.60	13.68
3432	NYSE	TSM	Tue, May 31, 2011	13.65	13.75	13.45	13.66
3431	NYSE	TSM	Fri, May 27, 2011	13.36	13.44	13.21	13.26
3430	NYSE	TSM	Thu, May 26, 2011	13.17	13.39	13.13	13.34
3429	NYSE	TSM	Wed, May 25, 2011	13.11	13.26	13.07	13.17
3428	NYSE	TSM	Tue, May 24, 2011	13.18	13.36	13.14	13.15
3427	NYSE	TSM	Mon, May 23, 2011	13.22	13.26	13.09	13.12
3426	NYSE	TSM	Fri, May 20, 2011	13.44	13.49	13.32	13.41
3425	NYSE	TSM	Thu, May 19, 2011	13.53	13.54	13.36	13.45
3424	NYSE	TSM	Wed, May 18, 2011	13.49	13.61	13.48	13.53
3423	NYSE	TSM	Tue, May 17, 2011	13.46	13.60	13.28	13.39
3422	NYSE	TSM	Mon, May 16, 2011	13.53	13.68	13.47	13.47
3421	NYSE	TSM	Fri, May 13, 2011	13.82	13.84	13.54	13.59
3420	NYSE	TSM	Thu, May 12, 2011	13.48	13.94	13.48	13.82
3419	NYSE	TSM	Wed, May 11, 2011	13.67	13.81	13.48	13.50
3418	NYSE	TSM	Tue, May 10, 2011	13.59	13.79	13.55	13.75
3417	NYSE	TSM	Mon, May 9, 2011	13.80	13.80	13.60	13.67
3416	NYSE	TSM	Fri, May 6, 2011	13.66	13.89	13.66	13.75
3415	NYSE	TSM	Thu, May 5, 2011	13.48	13.69	13.45	13.55
3414	NYSE	TSM	Wed, May 4, 2011	13.50	13.50	13.31	13.44
3413	NYSE	TSM	Tue, May 3, 2011	13.50	13.56	13.38	13.46
3412	NYSE	TSM	Mon, May 2, 2011	13.51	13.57	13.44	13.51
3411	NYSE	TSM	Fri, Apr 29, 2011	13.38	13.50	13.32	13.50
3410	NYSE	TSM	Thu, Apr 28, 2011	13.18	13.48	13.16	13.41
3409	NYSE	TSM	Wed, Apr 27, 2011	12.83	13.35	12.65	13.29
3408	NYSE	TSM	Tue, Apr 26, 2011	12.36	12.56	12.32	12.56
3407	NYSE	TSM	Mon, Apr 25, 2011	12.49	12.52	12.23	12.28
3406	NYSE	TSM	Thu, Apr 21, 2011	12.54	12.62	12.51	12.56
3405	NYSE	TSM	Wed, Apr 20, 2011	12.38	12.45	12.27	12.45
3404	NYSE	TSM	Tue, Apr 19, 2011	11.99	12.01	11.85	11.96
3403	NYSE	TSM	Mon, Apr 18, 2011	12.12	12.13	11.87	11.95
3402	NYSE	TSM	Fri, Apr 15, 2011	12.27	12.30	12.13	12.21
3401	NYSE	TSM	Thu, Apr 14, 2011	12.18	12.35	12.17	12.31
3400	NYSE	TSM	Wed, Apr 13, 2011	12.35	12.37	12.23	12.26
3399	NYSE	TSM	Tue, Apr 12, 2011	12.33	12.38	12.15	12.23
3398	NYSE	TSM	Mon, Apr 11, 2011	12.54	12.58	12.42	12.51
3397	NYSE	TSM	Fri, Apr 8, 2011	12.73	12.85	12.63	12.65
3396	NYSE	TSM	Thu, Apr 7, 2011	12.70	12.81	12.65	12.72
3395	NYSE	TSM	Wed, Apr 6, 2011	12.70	12.83	12.68	12.77
3394	NYSE	TSM	Tue, Apr 5, 2011	12.31	12.51	12.30	12.46
3393	NYSE	TSM	Mon, Apr 4, 2011	12.22	12.26	12.15	12.18
3392	NYSE	TSM	Fri, Apr 1, 2011	12.19	12.28	12.16	12.21
3391	NYSE	TSM	Thu, Mar 31, 2011	12.31	12.34	12.09	12.18
3390	NYSE	TSM	Wed, Mar 30, 2011	12.13	12.15	12.02	12.11
3389	NYSE	TSM	Tue, Mar 29, 2011	12.07	12.09	12.01	12.06
3388	NYSE	TSM	Mon, Mar 28, 2011	12.26	12.36	12.10	12.17
3387	NYSE	TSM	Fri, Mar 25, 2011	12.32	12.33	12.19	12.24
3386	NYSE	TSM	Thu, Mar 24, 2011	12.13	12.31	12.03	12.28
3385	NYSE	TSM	Wed, Mar 23, 2011	11.88	12.06	11.72	12.04
3384	NYSE	TSM	Tue, Mar 22, 2011	11.93	11.94	11.80	11.82
3383	NYSE	TSM	Mon, Mar 21, 2011	11.89	12.05	11.88	11.94
3382	NYSE	TSM	Fri, Mar 18, 2011	11.80	11.82	11.58	11.75
3381	NYSE	TSM	Thu, Mar 17, 2011	11.55	11.73	11.55	11.61
3380	NYSE	TSM	Wed, Mar 16, 2011	11.81	11.91	11.33	11.43
3379	NYSE	TSM	Tue, Mar 15, 2011	11.75	11.92	11.61	11.91
3378	NYSE	TSM	Mon, Mar 14, 2011	12.03	12.20	12.02	12.16
3377	NYSE	TSM	Fri, Mar 11, 2011	12.05	12.26	12.04	12.21
3376	NYSE	TSM	Thu, Mar 10, 2011	12.23	12.25	12.05	12.11
3375	NYSE	TSM	Wed, Mar 9, 2011	12.37	12.63	12.26	12.52
3374	NYSE	TSM	Tue, Mar 8, 2011	12.35	12.47	12.34	12.35
3373	NYSE	TSM	Mon, Mar 7, 2011	12.41	12.43	12.07	12.20
3372	NYSE	TSM	Fri, Mar 4, 2011	12.38	12.50	12.33	12.41
3371	NYSE	TSM	Thu, Mar 3, 2011	12.34	12.35	12.17	12.26
3370	NYSE	TSM	Wed, Mar 2, 2011	12.13	12.31	12.12	12.21
3369	NYSE	TSM	Tue, Mar 1, 2011	12.54	12.56	12.17	12.18
3368	NYSE	TSM	Mon, Feb 28, 2011	12.39	12.39	12.20	12.29
3367	NYSE	TSM	Fri, Feb 25, 2011	12.25	12.35	12.14	12.29
3366	NYSE	TSM	Thu, Feb 24, 2011	12.37	12.37	12.01	12.12
3365	NYSE	TSM	Wed, Feb 23, 2011	12.57	12.59	12.22	12.28
3364	NYSE	TSM	Tue, Feb 22, 2011	12.74	12.74	12.39	12.41
3363	NYSE	TSM	Fri, Feb 18, 2011	13.07	13.09	12.79	12.81
3362	NYSE	TSM	Thu, Feb 17, 2011	12.88	13.07	12.82	13.07
3361	NYSE	TSM	Wed, Feb 16, 2011	12.87	12.96	12.82	12.89
3360	NYSE	TSM	Tue, Feb 15, 2011	12.76	12.87	12.74	12.82
3359	NYSE	TSM	Mon, Feb 14, 2011	12.96	12.96	12.87	12.89
3358	NYSE	TSM	Fri, Feb 11, 2011	12.76	12.98	12.64	12.94
3357	NYSE	TSM	Thu, Feb 10, 2011	12.92	12.96	12.74	12.84
3356	NYSE	TSM	Wed, Feb 9, 2011	13.26	13.42	13.09	13.09
3355	NYSE	TSM	Tue, Feb 8, 2011	13.52	13.60	13.36	13.42
3354	NYSE	TSM	Mon, Feb 7, 2011	13.63	13.74	13.58	13.66
3353	NYSE	TSM	Fri, Feb 4, 2011	13.39	13.63	13.32	13.62
3352	NYSE	TSM	Thu, Feb 3, 2011	13.40	13.42	13.26	13.36
3351	NYSE	TSM	Wed, Feb 2, 2011	13.24	13.44	13.20	13.34
3350	NYSE	TSM	Tue, Feb 1, 2011	13.26	13.31	13.18	13.21
3349	NYSE	TSM	Mon, Jan 31, 2011	13.12	13.16	13.03	13.07
3348	NYSE	TSM	Fri, Jan 28, 2011	13.49	13.49	13.09	13.11
3347	NYSE	TSM	Thu, Jan 27, 2011	13.32	13.55	13.20	13.31
3346	NYSE	TSM	Wed, Jan 26, 2011	13.33	13.33	13.21	13.24
3345	NYSE	TSM	Tue, Jan 25, 2011	13.27	13.38	13.22	13.22
3344	NYSE	TSM	Mon, Jan 24, 2011	13.33	13.49	13.18	13.45
3343	NYSE	TSM	Fri, Jan 21, 2011	13.31	13.39	13.23	13.27
3342	NYSE	TSM	Thu, Jan 20, 2011	13.37	13.44	13.21	13.26
3341	NYSE	TSM	Wed, Jan 19, 2011	13.77	13.85	13.53	13.53
3340	NYSE	TSM	Tue, Jan 18, 2011	13.68	13.82	13.52	13.55
3339	NYSE	TSM	Fri, Jan 14, 2011	13.42	13.69	13.35	13.68
3338	NYSE	TSM	Thu, Jan 13, 2011	13.52	13.56	13.27	13.37
3337	NYSE	TSM	Wed, Jan 12, 2011	13.53	13.56	13.38	13.51
3336	NYSE	TSM	Tue, Jan 11, 2011	13.48	13.52	13.31	13.42
3335	NYSE	TSM	Mon, Jan 10, 2011	13.11	13.27	13.06	13.22
3334	NYSE	TSM	Fri, Jan 7, 2011	12.91	13.10	12.88	13.07
3333	NYSE	TSM	Thu, Jan 6, 2011	12.50	12.92	12.45	12.87
3332	NYSE	TSM	Wed, Jan 5, 2011	12.50	12.55	12.24	12.36
3331	NYSE	TSM	Tue, Jan 4, 2011	12.60	12.63	12.44	12.63
3330	NYSE	TSM	Mon, Jan 3, 2011	12.56	12.69	12.54	12.59
3329	NYSE	TSM	Fri, Dec 31, 2010	12.43	12.54	12.39	12.54
3328	NYSE	TSM	Thu, Dec 30, 2010	12.35	12.42	12.33	12.40
3327	NYSE	TSM	Wed, Dec 29, 2010	12.26	12.43	12.21	12.31
3326	NYSE	TSM	Tue, Dec 28, 2010	12.27	12.33	12.20	12.24
3325	NYSE	TSM	Mon, Dec 27, 2010	12.32	12.35	12.23	12.31
3324	NYSE	TSM	Thu, Dec 23, 2010	12.30	12.32	12.20	12.23
3323	NYSE	TSM	Wed, Dec 22, 2010	12.36	12.45	12.26	12.30
3322	NYSE	TSM	Tue, Dec 21, 2010	12.43	12.48	12.32	12.39
3321	NYSE	TSM	Mon, Dec 20, 2010	12.46	12.52	12.29	12.33
3320	NYSE	TSM	Fri, Dec 17, 2010	12.49	12.73	12.45	12.69
3319	NYSE	TSM	Thu, Dec 16, 2010	12.20	12.32	12.20	12.32
3318	NYSE	TSM	Wed, Dec 15, 2010	12.01	12.17	11.97	12.12
3317	NYSE	TSM	Tue, Dec 14, 2010	11.98	12.01	11.85	11.91
3316	NYSE	TSM	Mon, Dec 13, 2010	12.09	12.18	11.90	11.90
3315	NYSE	TSM	Fri, Dec 10, 2010	12.08	12.13	12.00	12.08
3314	NYSE	TSM	Thu, Dec 9, 2010	12.09	12.25	12.03	12.03
3313	NYSE	TSM	Wed, Dec 8, 2010	11.88	11.95	11.85	11.91
3312	NYSE	TSM	Tue, Dec 7, 2010	11.98	12.00	11.83	11.83
3311	NYSE	TSM	Mon, Dec 6, 2010	11.97	11.99	11.83	11.89
3310	NYSE	TSM	Fri, Dec 3, 2010	11.60	12.00	11.55	11.97
3309	NYSE	TSM	Thu, Dec 2, 2010	11.22	11.58	11.21	11.54
3308	NYSE	TSM	Wed, Dec 1, 2010	10.96	11.13	10.90	11.11
3307	NYSE	TSM	Tue, Nov 30, 2010	10.74	10.80	10.71	10.75
3306	NYSE	TSM	Mon, Nov 29, 2010	10.94	10.99	10.71	10.81
3305	NYSE	TSM	Fri, Nov 26, 2010	10.91	11.02	10.89	11.00
3304	NYSE	TSM	Wed, Nov 24, 2010	10.88	11.01	10.83	11.00
3303	NYSE	TSM	Tue, Nov 23, 2010	10.99	11.00	10.72	10.74
3302	NYSE	TSM	Mon, Nov 22, 2010	11.02	11.15	10.96	11.13
3301	NYSE	TSM	Fri, Nov 19, 2010	11.01	11.08	10.95	11.08
3300	NYSE	TSM	Thu, Nov 18, 2010	10.98	11.10	10.98	11.04
3299	NYSE	TSM	Wed, Nov 17, 2010	10.90	10.96	10.84	10.89
3298	NYSE	TSM	Tue, Nov 16, 2010	11.02	11.06	10.82	10.86
3297	NYSE	TSM	Mon, Nov 15, 2010	11.14	11.18	11.06	11.06
3296	NYSE	TSM	Fri, Nov 12, 2010	10.99	11.09	10.94	11.05
3295	NYSE	TSM	Thu, Nov 11, 2010	11.10	11.15	11.00	11.06
3294	NYSE	TSM	Wed, Nov 10, 2010	11.21	11.25	11.12	11.25
3293	NYSE	TSM	Tue, Nov 9, 2010	11.19	11.29	11.10	11.14
3292	NYSE	TSM	Mon, Nov 8, 2010	11.14	11.14	10.99	11.00
3291	NYSE	TSM	Fri, Nov 5, 2010	11.24	11.24	11.10	11.18
3290	NYSE	TSM	Thu, Nov 4, 2010	11.00	11.26	10.97	11.26
3289	NYSE	TSM	Wed, Nov 3, 2010	10.91	10.95	10.83	10.93
3288	NYSE	TSM	Tue, Nov 2, 2010	10.94	10.94	10.78	10.84
3287	NYSE	TSM	Mon, Nov 1, 2010	10.91	11.00	10.85	10.89
3286	NYSE	TSM	Fri, Oct 29, 2010	10.74	10.94	10.70	10.91
3285	NYSE	TSM	Thu, Oct 28, 2010	10.87	10.88	10.71	10.76
3284	NYSE	TSM	Wed, Oct 27, 2010	10.62	10.69	10.58	10.65
3283	NYSE	TSM	Tue, Oct 26, 2010	10.61	10.69	10.57	10.62
3282	NYSE	TSM	Mon, Oct 25, 2010	10.69	10.73	10.61	10.68
3281	NYSE	TSM	Fri, Oct 22, 2010	10.44	10.60	10.40	10.60
3280	NYSE	TSM	Thu, Oct 21, 2010	10.39	10.48	10.31	10.41
3279	NYSE	TSM	Wed, Oct 20, 2010	10.29	10.38	10.22	10.33
3278	NYSE	TSM	Tue, Oct 19, 2010	10.21	10.31	10.13	10.20
3277	NYSE	TSM	Mon, Oct 18, 2010	10.27	10.33	10.22	10.30
3276	NYSE	TSM	Fri, Oct 15, 2010	10.47	10.48	10.26	10.34
3275	NYSE	TSM	Thu, Oct 14, 2010	10.43	10.49	10.35	10.37
3274	NYSE	TSM	Wed, Oct 13, 2010	10.32	10.47	10.31	10.43
3273	NYSE	TSM	Tue, Oct 12, 2010	10.28	10.33	10.15	10.27
3272	NYSE	TSM	Mon, Oct 11, 2010	10.33	10.38	10.27	10.34
3271	NYSE	TSM	Fri, Oct 8, 2010	10.30	10.38	10.20	10.36
3270	NYSE	TSM	Thu, Oct 7, 2010	10.30	10.35	10.20	10.28
3269	NYSE	TSM	Wed, Oct 6, 2010	10.36	10.41	10.26	10.30
3268	NYSE	TSM	Tue, Oct 5, 2010	10.24	10.42	10.22	10.41
3267	NYSE	TSM	Mon, Oct 4, 2010	10.27	10.34	10.12	10.21
3266	NYSE	TSM	Fri, Oct 1, 2010	10.21	10.27	10.12	10.25
3265	NYSE	TSM	Thu, Sep 30, 2010	10.24	10.38	10.12	10.14
3264	NYSE	TSM	Wed, Sep 29, 2010	10.10	10.36	10.08	10.28
3263	NYSE	TSM	Tue, Sep 28, 2010	9.89	10.10	9.85	10.09
3262	NYSE	TSM	Mon, Sep 27, 2010	9.97	9.98	9.88	9.89
3261	NYSE	TSM	Fri, Sep 24, 2010	9.81	10.01	9.72	9.98
3260	NYSE	TSM	Thu, Sep 23, 2010	9.65	9.75	9.58	9.66
3259	NYSE	TSM	Wed, Sep 22, 2010	9.91	9.92	9.77	9.80
3258	NYSE	TSM	Tue, Sep 21, 2010	10.10	10.10	9.88	9.90
3257	NYSE	TSM	Mon, Sep 20, 2010	9.95	10.07	9.94	10.07
3256	NYSE	TSM	Fri, Sep 17, 2010	9.98	10.05	9.89	9.91
3255	NYSE	TSM	Thu, Sep 16, 2010	9.85	9.99	9.81	9.96
3254	NYSE	TSM	Wed, Sep 15, 2010	9.82	9.94	9.79	9.88
3253	NYSE	TSM	Tue, Sep 14, 2010	9.80	9.96	9.78	9.93
3252	NYSE	TSM	Mon, Sep 13, 2010	9.77	9.90	9.75	9.86
3251	NYSE	TSM	Fri, Sep 10, 2010	9.50	9.55	9.44	9.48
3250	NYSE	TSM	Thu, Sep 9, 2010	9.59	9.63	9.47	9.51
3249	NYSE	TSM	Wed, Sep 8, 2010	9.54	9.54	9.44	9.52
3248	NYSE	TSM	Tue, Sep 7, 2010	9.73	9.73	9.48	9.50
3247	NYSE	TSM	Fri, Sep 3, 2010	9.59	9.77	9.59	9.77
3246	NYSE	TSM	Thu, Sep 2, 2010	9.57	9.62	9.44	9.47
3245	NYSE	TSM	Wed, Sep 1, 2010	9.47	9.64	9.42	9.58
3244	NYSE	TSM	Tue, Aug 31, 2010	9.40	9.47	9.32	9.40
3243	NYSE	TSM	Mon, Aug 30, 2010	9.61	9.69	9.39	9.42
3242	NYSE	TSM	Fri, Aug 27, 2010	9.53	9.67	9.39	9.65
3241	NYSE	TSM	Thu, Aug 26, 2010	9.46	9.50	9.40	9.43
3240	NYSE	TSM	Wed, Aug 25, 2010	9.47	9.54	9.32	9.47
3239	NYSE	TSM	Tue, Aug 24, 2010	9.61	9.67	9.46	9.54
3238	NYSE	TSM	Mon, Aug 23, 2010	9.69	9.80	9.68	9.69
3237	NYSE	TSM	Fri, Aug 20, 2010	9.68	9.77	9.65	9.68
3236	NYSE	TSM	Thu, Aug 19, 2010	9.77	9.83	9.61	9.64
3235	NYSE	TSM	Wed, Aug 18, 2010	9.88	9.89	9.72	9.77
3234	NYSE	TSM	Tue, Aug 17, 2010	9.84	9.93	9.73	9.88
3233	NYSE	TSM	Mon, Aug 16, 2010	9.65	9.86	9.63	9.77
3232	NYSE	TSM	Fri, Aug 13, 2010	9.76	9.89	9.67	9.70
3231	NYSE	TSM	Thu, Aug 12, 2010	9.67	9.85	9.66	9.77
3230	NYSE	TSM	Wed, Aug 11, 2010	9.85	9.88	9.71	9.73
3229	NYSE	TSM	Tue, Aug 10, 2010	9.90	9.99	9.85	9.93
3228	NYSE	TSM	Mon, Aug 9, 2010	10.05	10.05	9.93	9.95
3227	NYSE	TSM	Fri, Aug 6, 2010	10.04	10.08	9.89	9.96
3226	NYSE	TSM	Thu, Aug 5, 2010	10.14	10.17	10.06	10.12
3225	NYSE	TSM	Wed, Aug 4, 2010	10.28	10.32	10.12	10.22
3224	NYSE	TSM	Tue, Aug 3, 2010	10.25	10.32	10.18	10.23
3223	NYSE	TSM	Mon, Aug 2, 2010	10.21	10.38	10.16	10.26
3222	NYSE	TSM	Fri, Jul 30, 2010	10.14	10.19	10.00	10.10
3221	NYSE	TSM	Thu, Jul 29, 2010	10.43	10.51	10.18	10.18
3220	NYSE	TSM	Wed, Jul 28, 2010	10.46	10.59	10.41	10.46
3219	NYSE	TSM	Tue, Jul 27, 2010	10.58	10.60	10.43	10.44
3218	NYSE	TSM	Mon, Jul 26, 2010	10.47	10.57	10.35	10.57
3217	NYSE	TSM	Fri, Jul 23, 2010	10.38	10.50	10.30	10.46
3216	NYSE	TSM	Thu, Jul 22, 2010	10.18	10.40	10.18	10.38
3215	NYSE	TSM	Wed, Jul 21, 2010	10.28	10.30	10.07	10.10
3214	NYSE	TSM	Tue, Jul 20, 2010	10.06	10.31	9.97	10.30
3213	NYSE	TSM	Mon, Jul 19, 2010	10.02	10.15	10.01	10.13
3212	NYSE	TSM	Fri, Jul 16, 2010	10.09	10.15	9.90	9.92
3211	NYSE	TSM	Thu, Jul 15, 2010	10.09	10.17	10.04	10.15
3210	NYSE	TSM	Wed, Jul 14, 2010	10.23	10.23	10.06	10.15
3209	NYSE	TSM	Tue, Jul 13, 2010	10.13	10.18	10.07	10.14
3208	NYSE	TSM	Mon, Jul 12, 2010	10.10	10.17	10.07	10.07
3207	NYSE	TSM	Fri, Jul 9, 2010	10.09	10.18	10.01	10.15
3206	NYSE	TSM	Thu, Jul 8, 2010	10.00	10.13	9.92	10.09
3205	NYSE	TSM	Wed, Jul 7, 2010	9.85	10.05	9.82	10.00
3204	NYSE	TSM	Tue, Jul 6, 2010	9.71	9.99	9.71	9.84
3203	NYSE	TSM	Fri, Jul 2, 2010	9.83	9.98	9.75	9.89
3202	NYSE	TSM	Thu, Jul 1, 2010	9.77	9.84	9.60	9.79
3201	NYSE	TSM	Wed, Jun 30, 2010	9.84	9.99	9.72	9.76
3200	NYSE	TSM	Tue, Jun 29, 2010	9.93	9.93	9.70	9.81
3199	NYSE	TSM	Mon, Jun 28, 2010	10.05	10.14	9.93	10.04
3198	NYSE	TSM	Fri, Jun 25, 2010	10.02	10.10	9.95	10.02
3197	NYSE	TSM	Thu, Jun 24, 2010	10.12	10.12	9.89	9.94
3196	NYSE	TSM	Wed, Jun 23, 2010	10.14	10.23	10.02	10.15
3195	NYSE	TSM	Tue, Jun 22, 2010	10.34	10.42	10.07	10.09
3194	NYSE	TSM	Mon, Jun 21, 2010	10.34	10.48	10.29	10.36
3193	NYSE	TSM	Fri, Jun 18, 2010	10.24	10.35	10.18	10.20
3192	NYSE	TSM	Thu, Jun 17, 2010	10.34	10.36	10.18	10.29
3191	NYSE	TSM	Wed, Jun 16, 2010	10.15	10.39	10.11	10.31
3190	NYSE	TSM	Tue, Jun 15, 2010	9.95	10.31	9.91	10.27
3189	NYSE	TSM	Mon, Jun 14, 2010	9.81	10.01	9.80	9.85
3188	NYSE	TSM	Fri, Jun 11, 2010	9.77	9.90	9.70	9.80
3187	NYSE	TSM	Thu, Jun 10, 2010	9.74	9.88	9.70	9.79
3186	NYSE	TSM	Wed, Jun 9, 2010	9.59	9.80	9.53	9.56
3185	NYSE	TSM	Tue, Jun 8, 2010	9.49	9.53	9.31	9.51
3184	NYSE	TSM	Mon, Jun 7, 2010	9.80	9.80	9.39	9.43
3183	NYSE	TSM	Fri, Jun 4, 2010	9.74	9.87	9.58	9.62
3182	NYSE	TSM	Thu, Jun 3, 2010	10.12	10.14	9.85	9.91
3181	NYSE	TSM	Wed, Jun 2, 2010	9.95	10.08	9.80	10.08
3180	NYSE	TSM	Tue, Jun 1, 2010	9.73	9.98	9.69	9.85
3179	NYSE	TSM	Fri, May 28, 2010	9.98	9.98	9.73	9.75
3178	NYSE	TSM	Thu, May 27, 2010	9.60	9.91	9.60	9.89
3177	NYSE	TSM	Wed, May 26, 2010	9.68	9.75	9.46	9.46
3176	NYSE	TSM	Tue, May 25, 2010	9.50	9.57	9.30	9.57
3175	NYSE	TSM	Mon, May 24, 2010	9.71	9.81	9.60	9.60
3174	NYSE	TSM	Fri, May 21, 2010	9.50	9.87	9.44	9.79
3173	NYSE	TSM	Thu, May 20, 2010	9.68	9.76	9.55	9.63
3172	NYSE	TSM	Wed, May 19, 2010	9.75	9.91	9.66	9.82
3171	NYSE	TSM	Tue, May 18, 2010	10.00	10.07	9.65	9.73
3170	NYSE	TSM	Mon, May 17, 2010	9.93	10.02	9.66	9.97
3169	NYSE	TSM	Fri, May 14, 2010	10.13	10.23	9.71	9.87
3168	NYSE	TSM	Thu, May 13, 2010	10.26	10.35	10.18	10.25
3167	NYSE	TSM	Wed, May 12, 2010	10.27	10.30	10.18	10.23
3166	NYSE	TSM	Tue, May 11, 2010	10.10	10.32	10.09	10.17
3165	NYSE	TSM	Mon, May 10, 2010	10.20	10.35	10.09	10.30
3164	NYSE	TSM	Fri, May 7, 2010	9.90	10.01	9.67	9.89
3163	NYSE	TSM	Thu, May 6, 2010	9.96	10.09	9.50	9.77
3162	NYSE	TSM	Wed, May 5, 2010	10.03	10.09	9.83	9.96
3161	NYSE	TSM	Tue, May 4, 2010	10.60	10.60	10.02	10.09
3160	NYSE	TSM	Mon, May 3, 2010	10.67	10.70	10.53	10.66
3159	NYSE	TSM	Fri, Apr 30, 2010	10.59	10.65	10.46	10.59
3158	NYSE	TSM	Thu, Apr 29, 2010	10.54	10.60	10.45	10.56
3157	NYSE	TSM	Wed, Apr 28, 2010	10.74	10.75	10.40	10.50
3156	NYSE	TSM	Tue, Apr 27, 2010	10.89	10.89	10.56	10.60
3155	NYSE	TSM	Mon, Apr 26, 2010	11.04	11.11	10.95	10.99
3154	NYSE	TSM	Fri, Apr 23, 2010	10.98	10.98	10.80	10.96
3153	NYSE	TSM	Thu, Apr 22, 2010	10.68	10.98	10.65	10.97
3152	NYSE	TSM	Wed, Apr 21, 2010	10.89	10.93	10.65	10.84
3151	NYSE	TSM	Tue, Apr 20, 2010	10.88	11.02	10.83	10.90
3150	NYSE	TSM	Mon, Apr 19, 2010	10.74	10.90	10.66	10.84
3149	NYSE	TSM	Fri, Apr 16, 2010	10.99	11.01	10.69	10.85
3148	NYSE	TSM	Thu, Apr 15, 2010	11.19	11.24	11.08	11.13
3147	NYSE	TSM	Wed, Apr 14, 2010	10.83	11.25	10.82	11.25
3146	NYSE	TSM	Tue, Apr 13, 2010	10.54	10.70	10.51	10.67
3145	NYSE	TSM	Mon, Apr 12, 2010	10.67	10.69	10.59	10.59
3144	NYSE	TSM	Fri, Apr 9, 2010	10.71	10.75	10.51	10.62
3143	NYSE	TSM	Thu, Apr 8, 2010	10.77	10.77	10.58	10.62
3142	NYSE	TSM	Wed, Apr 7, 2010	10.87	10.98	10.81	10.85
3141	NYSE	TSM	Tue, Apr 6, 2010	10.74	10.84	10.71	10.83
3140	NYSE	TSM	Mon, Apr 5, 2010	10.66	10.78	10.42	10.73
3139	NYSE	TSM	Thu, Apr 1, 2010	10.55	10.69	10.51	10.60
3138	NYSE	TSM	Wed, Mar 31, 2010	10.44	10.52	10.37	10.49
3137	NYSE	TSM	Tue, Mar 30, 2010	10.57	10.62	10.46	10.55
3136	NYSE	TSM	Mon, Mar 29, 2010	10.49	10.54	10.39	10.54
3135	NYSE	TSM	Fri, Mar 26, 2010	10.45	10.55	10.32	10.36
3134	NYSE	TSM	Thu, Mar 25, 2010	10.35	10.55	10.35	10.42
3133	NYSE	TSM	Wed, Mar 24, 2010	10.23	10.41	10.20	10.33
3132	NYSE	TSM	Tue, Mar 23, 2010	10.20	10.29	10.15	10.27
3131	NYSE	TSM	Mon, Mar 22, 2010	10.09	10.24	10.04	10.18
3130	NYSE	TSM	Fri, Mar 19, 2010	10.30	10.34	10.08	10.09
3129	NYSE	TSM	Thu, Mar 18, 2010	10.46	10.48	10.22	10.34
3128	NYSE	TSM	Wed, Mar 17, 2010	10.36	10.47	10.34	10.42
3127	NYSE	TSM	Tue, Mar 16, 2010	10.14	10.33	10.11	10.29
3126	NYSE	TSM	Mon, Mar 15, 2010	10.24	10.25	10.07	10.14
3125	NYSE	TSM	Fri, Mar 12, 2010	10.45	10.49	10.25	10.33
3124	NYSE	TSM	Thu, Mar 11, 2010	10.36	10.50	10.30	10.50
3123	NYSE	TSM	Wed, Mar 10, 2010	10.24	10.50	10.21	10.34
3122	NYSE	TSM	Tue, Mar 9, 2010	10.19	10.34	10.16	10.25
3121	NYSE	TSM	Mon, Mar 8, 2010	10.19	10.25	10.15	10.23
3120	NYSE	TSM	Fri, Mar 5, 2010	9.99	10.15	9.96	10.13
3119	NYSE	TSM	Thu, Mar 4, 2010	9.77	9.91	9.75	9.87
3118	NYSE	TSM	Wed, Mar 3, 2010	10.06	10.07	9.81	9.86
3117	NYSE	TSM	Tue, Mar 2, 2010	10.02	10.10	9.90	9.95
3116	NYSE	TSM	Mon, Mar 1, 2010	9.91	10.00	9.89	9.95
3115	NYSE	TSM	Fri, Feb 26, 2010	9.73	9.78	9.64	9.75
3114	NYSE	TSM	Thu, Feb 25, 2010	9.75	9.79	9.56	9.75
3113	NYSE	TSM	Wed, Feb 24, 2010	9.85	9.96	9.75	9.82
3112	NYSE	TSM	Tue, Feb 23, 2010	10.03	10.03	9.78	9.85
3111	NYSE	TSM	Mon, Feb 22, 2010	10.03	10.09	9.98	10.00
3110	NYSE	TSM	Fri, Feb 19, 2010	10.05	10.09	9.92	10.02
3109	NYSE	TSM	Thu, Feb 18, 2010	10.06	10.10	9.91	10.06
3108	NYSE	TSM	Wed, Feb 17, 2010	9.95	10.06	9.90	10.02
3107	NYSE	TSM	Tue, Feb 16, 2010	9.75	9.92	9.72	9.91
3106	NYSE	TSM	Fri, Feb 12, 2010	9.79	9.85	9.65	9.71
3105	NYSE	TSM	Thu, Feb 11, 2010	9.74	9.91	9.60	9.89
3104	NYSE	TSM	Wed, Feb 10, 2010	9.60	9.73	9.51	9.70
3103	NYSE	TSM	Tue, Feb 9, 2010	9.70	9.82	9.55	9.60
3102	NYSE	TSM	Mon, Feb 8, 2010	9.70	9.74	9.43	9.61
3101	NYSE	TSM	Fri, Feb 5, 2010	9.60	9.71	9.40	9.56
3100	NYSE	TSM	Thu, Feb 4, 2010	10.02	10.05	9.60	9.68
3099	NYSE	TSM	Wed, Feb 3, 2010	9.98	10.14	9.92	10.06
3098	NYSE	TSM	Tue, Feb 2, 2010	10.08	10.08	9.90	9.96
3097	NYSE	TSM	Mon, Feb 1, 2010	10.14	10.29	9.92	10.08
3096	NYSE	TSM	Fri, Jan 29, 2010	10.24	10.37	10.10	10.16
3095	NYSE	TSM	Thu, Jan 28, 2010	10.18	10.20	9.89	10.05
3094	NYSE	TSM	Wed, Jan 27, 2010	10.03	10.14	9.94	9.99
3093	NYSE	TSM	Tue, Jan 26, 2010	10.16	10.18	9.95	10.00
3092	NYSE	TSM	Mon, Jan 25, 2010	10.09	10.39	10.09	10.15
3091	NYSE	TSM	Fri, Jan 22, 2010	10.51	10.55	10.09	10.09
3090	NYSE	TSM	Thu, Jan 21, 2010	10.86	10.93	10.56	10.59
3089	NYSE	TSM	Wed, Jan 20, 2010	10.90	10.91	10.71	10.80
3088	NYSE	TSM	Tue, Jan 19, 2010	10.68	10.99	10.61	10.96
3087	NYSE	TSM	Fri, Jan 15, 2010	10.94	10.94	10.56	10.60
3086	NYSE	TSM	Thu, Jan 14, 2010	11.01	11.01	10.86	10.87
3085	NYSE	TSM	Wed, Jan 13, 2010	10.71	11.01	10.71	10.98
3084	NYSE	TSM	Tue, Jan 12, 2010	10.88	10.93	10.61	10.70
3083	NYSE	TSM	Mon, Jan 11, 2010	11.15	11.24	10.88	11.04
3082	NYSE	TSM	Fri, Jan 8, 2010	11.14	11.22	11.03	11.10
3081	NYSE	TSM	Thu, Jan 7, 2010	11.41	11.44	11.07	11.11
3080	NYSE	TSM	Wed, Jan 6, 2010	11.56	11.61	11.38	11.49
3079	NYSE	TSM	Tue, Jan 5, 2010	11.60	11.66	11.46	11.53
3078	NYSE	TSM	Mon, Jan 4, 2010	11.49	11.69	11.47	11.58
3077	NYSE	TSM	Thu, Dec 31, 2009	11.26	11.50	11.25	11.44
3076	NYSE	TSM	Wed, Dec 30, 2009	11.27	11.32	11.22	11.28
3075	NYSE	TSM	Tue, Dec 29, 2009	11.32	11.32	11.21	11.24
3074	NYSE	TSM	Mon, Dec 28, 2009	11.30	11.30	11.14	11.16
3073	NYSE	TSM	Thu, Dec 24, 2009	11.34	11.34	11.20	11.27
3072	NYSE	TSM	Wed, Dec 23, 2009	11.33	11.36	11.15	11.15
3071	NYSE	TSM	Tue, Dec 22, 2009	11.22	11.40	11.18	11.29
3070	NYSE	TSM	Mon, Dec 21, 2009	11.15	11.30	11.10	11.15
3069	NYSE	TSM	Fri, Dec 18, 2009	11.09	11.24	10.96	11.11
3068	NYSE	TSM	Thu, Dec 17, 2009	10.83	10.95	10.71	10.80
3067	NYSE	TSM	Wed, Dec 16, 2009	10.83	11.01	10.80	10.84
3066	NYSE	TSM	Tue, Dec 15, 2009	10.78	10.91	10.72	10.80
3065	NYSE	TSM	Mon, Dec 14, 2009	10.78	10.90	10.78	10.83
3064	NYSE	TSM	Fri, Dec 11, 2009	10.88	10.99	10.67	10.73
3063	NYSE	TSM	Thu, Dec 10, 2009	10.83	10.97	10.73	10.93
3062	NYSE	TSM	Wed, Dec 9, 2009	10.95	10.96	10.79	10.90
3061	NYSE	TSM	Tue, Dec 8, 2009	10.78	10.91	10.75	10.84
3060	NYSE	TSM	Mon, Dec 7, 2009	10.86	10.93	10.78	10.88
3059	NYSE	TSM	Fri, Dec 4, 2009	10.64	10.85	10.64	10.80
3058	NYSE	TSM	Thu, Dec 3, 2009	10.82	10.82	10.55	10.59
3057	NYSE	TSM	Wed, Dec 2, 2009	10.43	10.86	10.43	10.86
3056	NYSE	TSM	Tue, Dec 1, 2009	10.52	10.61	10.48	10.51
3055	NYSE	TSM	Mon, Nov 30, 2009	10.28	10.50	10.26	10.39
3054	NYSE	TSM	Fri, Nov 27, 2009	10.10	10.37	10.08	10.31
3053	NYSE	TSM	Wed, Nov 25, 2009	10.50	10.52	10.43	10.48
3052	NYSE	TSM	Tue, Nov 24, 2009	10.49	10.56	10.40	10.41
3051	NYSE	TSM	Mon, Nov 23, 2009	10.51	10.63	10.47	10.51
3050	NYSE	TSM	Fri, Nov 20, 2009	10.26	10.41	10.26	10.39
3049	NYSE	TSM	Thu, Nov 19, 2009	10.54	10.63	10.27	10.42
3048	NYSE	TSM	Wed, Nov 18, 2009	10.64	10.83	10.63	10.78
3047	NYSE	TSM	Tue, Nov 17, 2009	10.64	10.74	10.53	10.69
3046	NYSE	TSM	Mon, Nov 16, 2009	10.83	10.92	10.74	10.80
3045	NYSE	TSM	Fri, Nov 13, 2009	10.43	10.62	10.39	10.59
3044	NYSE	TSM	Thu, Nov 12, 2009	10.36	10.52	10.34	10.45
3043	NYSE	TSM	Wed, Nov 11, 2009	10.20	10.46	10.12	10.45
3042	NYSE	TSM	Tue, Nov 10, 2009	10.11	10.18	9.98	10.02
3041	NYSE	TSM	Mon, Nov 9, 2009	9.81	9.97	9.75	9.95
3040	NYSE	TSM	Fri, Nov 6, 2009	9.75	9.91	9.71	9.79
3039	NYSE	TSM	Thu, Nov 5, 2009	9.72	9.88	9.65	9.79
3038	NYSE	TSM	Wed, Nov 4, 2009	9.56	9.78	9.56	9.68
3037	NYSE	TSM	Tue, Nov 3, 2009	9.50	9.58	9.35	9.51
3036	NYSE	TSM	Mon, Nov 2, 2009	9.74	9.74	9.42	9.58
3035	NYSE	TSM	Fri, Oct 30, 2009	9.82	9.85	9.39	9.54
3034	NYSE	TSM	Thu, Oct 29, 2009	9.78	9.96	9.73	9.91
3033	NYSE	TSM	Wed, Oct 28, 2009	9.85	9.92	9.60	9.62
3032	NYSE	TSM	Tue, Oct 27, 2009	10.09	10.13	9.75	9.87
3031	NYSE	TSM	Mon, Oct 26, 2009	10.13	10.15	9.97	10.02
3030	NYSE	TSM	Fri, Oct 23, 2009	10.15	10.23	10.00	10.01
3029	NYSE	TSM	Thu, Oct 22, 2009	10.12	10.28	10.03	10.18
3028	NYSE	TSM	Wed, Oct 21, 2009	9.97	10.41	9.92	10.20
3027	NYSE	TSM	Tue, Oct 20, 2009	10.00	10.03	9.85	9.93
3026	NYSE	TSM	Mon, Oct 19, 2009	9.95	10.01	9.88	9.93
3025	NYSE	TSM	Fri, Oct 16, 2009	9.99	9.99	9.73	9.83
3024	NYSE	TSM	Thu, Oct 15, 2009	10.27	10.34	10.02	10.06
3023	NYSE	TSM	Wed, Oct 14, 2009	10.48	10.48	10.25	10.35
3022	NYSE	TSM	Tue, Oct 13, 2009	10.01	10.22	9.93	10.20
3021	NYSE	TSM	Mon, Oct 12, 2009	10.09	10.16	9.87	9.91
3020	NYSE	TSM	Fri, Oct 9, 2009	9.97	10.12	9.97	10.05
3019	NYSE	TSM	Thu, Oct 8, 2009	10.19	10.20	9.87	9.92
3018	NYSE	TSM	Wed, Oct 7, 2009	10.18	10.25	10.05	10.17
3017	NYSE	TSM	Tue, Oct 6, 2009	10.44	10.57	10.34	10.37
3016	NYSE	TSM	Mon, Oct 5, 2009	10.35	10.50	10.32	10.42
3015	NYSE	TSM	Fri, Oct 2, 2009	10.38	10.49	10.18	10.35
3014	NYSE	TSM	Thu, Oct 1, 2009	10.93	10.99	10.53	10.55
3013	NYSE	TSM	Wed, Sep 30, 2009	11.00	11.07	10.80	10.96
3012	NYSE	TSM	Tue, Sep 29, 2009	10.93	10.99	10.72	10.79
3011	NYSE	TSM	Mon, Sep 28, 2009	10.54	10.89	10.49	10.70
3010	NYSE	TSM	Fri, Sep 25, 2009	10.41	10.53	10.39	10.45
3009	NYSE	TSM	Thu, Sep 24, 2009	10.80	10.84	10.37	10.42
3008	NYSE	TSM	Wed, Sep 23, 2009	10.80	10.88	10.75	10.77
3007	NYSE	TSM	Tue, Sep 22, 2009	10.84	10.99	10.77	10.88
3006	NYSE	TSM	Mon, Sep 21, 2009	10.84	10.88	10.74	10.77
3005	NYSE	TSM	Fri, Sep 18, 2009	10.87	11.00	10.80	10.87
3004	NYSE	TSM	Thu, Sep 17, 2009	11.00	11.04	10.84	10.89
3003	NYSE	TSM	Wed, Sep 16, 2009	10.98	11.03	10.85	11.00
3002	NYSE	TSM	Tue, Sep 15, 2009	10.90	10.95	10.80	10.91
3001	NYSE	TSM	Mon, Sep 14, 2009	10.88	10.88	10.72	10.79
3000	NYSE	TSM	Fri, Sep 11, 2009	11.18	11.20	10.85	10.93
2999	NYSE	TSM	Thu, Sep 10, 2009	11.20	11.20	10.89	11.13
2998	NYSE	TSM	Wed, Sep 9, 2009	11.00	11.20	10.92	11.10
2997	NYSE	TSM	Tue, Sep 8, 2009	11.00	11.15	10.96	11.06
2996	NYSE	TSM	Fri, Sep 4, 2009	10.75	10.83	10.60	10.81
2995	NYSE	TSM	Thu, Sep 3, 2009	10.71	10.75	10.53	10.72
2994	NYSE	TSM	Wed, Sep 2, 2009	10.55	10.75	10.50	10.61
2993	NYSE	TSM	Tue, Sep 1, 2009	10.86	11.19	10.51	10.56
2992	NYSE	TSM	Mon, Aug 31, 2009	10.58	10.73	10.53	10.70
2991	NYSE	TSM	Fri, Aug 28, 2009	10.76	10.90	10.65	10.78
2990	NYSE	TSM	Thu, Aug 27, 2009	10.48	10.55	10.40	10.54
2989	NYSE	TSM	Wed, Aug 26, 2009	10.83	10.83	10.45	10.53
2988	NYSE	TSM	Tue, Aug 25, 2009	10.80	10.86	10.70	10.76
2987	NYSE	TSM	Mon, Aug 24, 2009	10.62	10.82	10.51	10.78
2986	NYSE	TSM	Fri, Aug 21, 2009	10.50	10.50	10.32	10.44
2985	NYSE	TSM	Thu, Aug 20, 2009	10.19	10.48	10.19	10.44
2984	NYSE	TSM	Wed, Aug 19, 2009	10.30	10.34	10.15	10.31
2983	NYSE	TSM	Tue, Aug 18, 2009	10.37	10.45	10.21	10.40
2982	NYSE	TSM	Mon, Aug 17, 2009	10.32	10.43	10.16	10.35
2981	NYSE	TSM	Fri, Aug 14, 2009	10.82	11.00	10.47	10.56
2980	NYSE	TSM	Thu, Aug 13, 2009	10.64	10.98	10.48	10.95
2979	NYSE	TSM	Wed, Aug 12, 2009	10.20	10.56	10.18	10.42
2978	NYSE	TSM	Tue, Aug 11, 2009	10.21	10.36	10.11	10.22
2977	NYSE	TSM	Mon, Aug 10, 2009	10.21	10.28	10.06	10.21
2976	NYSE	TSM	Fri, Aug 7, 2009	10.20	10.28	10.00	10.23
2975	NYSE	TSM	Thu, Aug 6, 2009	10.37	10.54	10.00	10.16
2974	NYSE	TSM	Wed, Aug 5, 2009	10.43	10.46	10.19	10.28
2973	NYSE	TSM	Tue, Aug 4, 2009	10.54	10.57	10.39	10.47
2972	NYSE	TSM	Mon, Aug 3, 2009	10.73	10.75	10.49	10.58
2971	NYSE	TSM	Fri, Jul 31, 2009	10.79	10.87	10.44	10.47
2970	NYSE	TSM	Thu, Jul 30, 2009	10.67	10.94	10.54	10.77
2969	NYSE	TSM	Wed, Jul 29, 2009	10.17	10.18	10.00	10.10
2968	NYSE	TSM	Tue, Jul 28, 2009	10.29	10.36	10.15	10.24
2967	NYSE	TSM	Mon, Jul 27, 2009	10.32	10.45	10.10	10.29
2966	NYSE	TSM	Fri, Jul 24, 2009	10.25	10.32	10.09	10.29
2965	NYSE	TSM	Thu, Jul 23, 2009	10.33	10.49	10.23	10.32
2964	NYSE	TSM	Wed, Jul 22, 2009	9.74	10.48	9.70	10.32
2963	NYSE	TSM	Tue, Jul 21, 2009	10.10	10.18	9.71	9.87
2962	NYSE	TSM	Mon, Jul 20, 2009	10.08	10.18	10.00	10.06
2961	NYSE	TSM	Fri, Jul 17, 2009	9.75	10.07	9.65	9.93
2960	NYSE	TSM	Thu, Jul 16, 2009	9.70	9.90	9.52	9.85
2959	NYSE	TSM	Wed, Jul 15, 2009	9.77	9.93	9.65	9.79
2958	NYSE	TSM	Tue, Jul 14, 2009	9.74	9.83	9.65	9.82
2957	NYSE	TSM	Mon, Jul 13, 2009	9.64	9.76	9.36	9.69
2956	NYSE	TSM	Fri, Jul 10, 2009	9.43	9.73	9.43	9.68
2955	NYSE	TSM	Thu, Jul 9, 2009	9.44	9.57	9.37	9.46
2954	NYSE	TSM	Wed, Jul 8, 2009	9.25	9.31	9.02	9.18
2953	NYSE	TSM	Tue, Jul 7, 2009	9.50	9.60	9.17	9.20
2952	NYSE	TSM	Mon, Jul 6, 2009	9.46	9.46	9.08	9.35
2951	NYSE	TSM	Thu, Jul 2, 2009	9.33	9.43	9.28	9.37
2950	NYSE	TSM	Wed, Jul 1, 2009	9.48	9.60	9.39	9.44
2949	NYSE	TSM	Tue, Jun 30, 2009	9.63	9.68	9.32	9.41
2948	NYSE	TSM	Mon, Jun 29, 2009	9.58	9.76	9.50	9.55
2947	NYSE	TSM	Fri, Jun 26, 2009	9.61	9.68	9.44	9.57
2946	NYSE	TSM	Thu, Jun 25, 2009	9.42	9.67	9.40	9.62
2945	NYSE	TSM	Wed, Jun 24, 2009	9.60	9.73	9.50	9.54
2944	NYSE	TSM	Tue, Jun 23, 2009	9.22	9.26	9.08	9.24
2943	NYSE	TSM	Mon, Jun 22, 2009	9.21	9.32	9.02	9.08
2942	NYSE	TSM	Fri, Jun 19, 2009	9.32	9.47	9.14	9.23
2941	NYSE	TSM	Thu, Jun 18, 2009	9.25	9.42	9.24	9.30
2940	NYSE	TSM	Wed, Jun 17, 2009	9.15	9.40	9.02	9.22
2939	NYSE	TSM	Tue, Jun 16, 2009	9.51	9.61	9.12	9.12
2938	NYSE	TSM	Mon, Jun 15, 2009	9.77	9.77	9.35	9.46
2937	NYSE	TSM	Fri, Jun 12, 2009	10.23	10.30	9.88	10.04
2936	NYSE	TSM	Thu, Jun 11, 2009	10.49	10.63	10.39	10.53
2935	NYSE	TSM	Wed, Jun 10, 2009	10.67	10.79	10.35	10.44
2934	NYSE	TSM	Tue, Jun 9, 2009	10.49	10.67	10.28	10.52
2933	NYSE	TSM	Mon, Jun 8, 2009	10.16	10.26	10.02	10.21
2932	NYSE	TSM	Fri, Jun 5, 2009	10.60	10.60	10.15	10.24
2931	NYSE	TSM	Thu, Jun 4, 2009	10.26	10.69	10.19	10.29
2930	NYSE	TSM	Wed, Jun 3, 2009	10.61	10.72	10.24	10.38
2929	NYSE	TSM	Tue, Jun 2, 2009	11.28	11.39	10.85	10.88
2928	NYSE	TSM	Mon, Jun 1, 2009	11.06	11.61	10.74	11.49
2927	NYSE	TSM	Fri, May 29, 2009	10.89	11.30	10.82	10.94
2926	NYSE	TSM	Thu, May 28, 2009	11.01	11.19	10.54	11.14
2925	NYSE	TSM	Wed, May 27, 2009	11.01	11.23	10.84	10.92
2924	NYSE	TSM	Tue, May 26, 2009	10.42	10.84	10.42	10.76
2923	NYSE	TSM	Fri, May 22, 2009	10.38	10.76	10.05	10.53
2922	NYSE	TSM	Thu, May 21, 2009	10.37	10.80	10.00	10.41
2921	NYSE	TSM	Wed, May 20, 2009	10.94	10.94	10.45	10.52
2920	NYSE	TSM	Tue, May 19, 2009	10.56	10.81	10.34	10.64
2919	NYSE	TSM	Mon, May 18, 2009	10.17	10.58	10.17	10.55
2918	NYSE	TSM	Fri, May 15, 2009	10.31	10.43	10.00	10.02
2917	NYSE	TSM	Thu, May 14, 2009	10.02	10.37	9.97	10.30
2916	NYSE	TSM	Wed, May 13, 2009	10.06	10.21	9.30	10.01
2915	NYSE	TSM	Tue, May 12, 2009	10.36	10.42	9.95	10.15
2914	NYSE	TSM	Mon, May 11, 2009	9.80	10.51	9.80	10.37
2913	NYSE	TSM	Fri, May 8, 2009	10.52	10.65	10.25	10.44
2912	NYSE	TSM	Thu, May 7, 2009	10.96	11.02	10.25	10.39
2911	NYSE	TSM	Wed, May 6, 2009	10.80	11.10	10.80	11.05
2910	NYSE	TSM	Tue, May 5, 2009	11.31	11.36	10.96	11.16
2909	NYSE	TSM	Mon, May 4, 2009	10.99	12.00	10.96	11.84
2908	NYSE	TSM	Fri, May 1, 2009	10.66	10.78	10.39	10.78
2907	NYSE	TSM	Thu, Apr 30, 2009	10.45	10.74	10.34	10.57
2906	NYSE	TSM	Wed, Apr 29, 2009	9.75	10.30	9.65	10.08
2905	NYSE	TSM	Tue, Apr 28, 2009	9.06	9.34	9.05	9.27
2904	NYSE	TSM	Mon, Apr 27, 2009	9.04	9.37	8.94	9.14
2903	NYSE	TSM	Fri, Apr 24, 2009	9.23	9.38	9.01	9.07
2902	NYSE	TSM	Thu, Apr 23, 2009	9.32	9.47	9.09	9.17
2901	NYSE	TSM	Wed, Apr 22, 2009	9.18	9.47	8.99	9.26
2900	NYSE	TSM	Tue, Apr 21, 2009	9.16	9.46	9.01	9.18
2899	NYSE	TSM	Mon, Apr 20, 2009	9.57	9.57	9.11	9.20
2898	NYSE	TSM	Fri, Apr 17, 2009	9.51	9.66	9.24	9.60
2897	NYSE	TSM	Thu, Apr 16, 2009	9.55	9.74	9.32	9.59
2896	NYSE	TSM	Wed, Apr 15, 2009	9.60	9.67	9.42	9.59
2895	NYSE	TSM	Tue, Apr 14, 2009	9.94	9.99	9.63	9.76
2894	NYSE	TSM	Mon, Apr 13, 2009	9.90	10.02	9.55	9.98
2893	NYSE	TSM	Thu, Apr 9, 2009	9.94	10.00	9.67	9.82
2892	NYSE	TSM	Wed, Apr 8, 2009	9.46	9.63	9.31	9.59
2891	NYSE	TSM	Tue, Apr 7, 2009	9.84	9.84	9.39	9.44
2890	NYSE	TSM	Mon, Apr 6, 2009	9.89	10.00	9.62	9.80
2889	NYSE	TSM	Fri, Apr 3, 2009	10.12	10.29	9.86	10.29
2888	NYSE	TSM	Thu, Apr 2, 2009	9.63	10.34	9.59	10.24
2887	NYSE	TSM	Wed, Apr 1, 2009	8.92	9.50	8.78	9.38
2886	NYSE	TSM	Tue, Mar 31, 2009	9.01	9.14	8.93	8.95
2885	NYSE	TSM	Mon, Mar 30, 2009	9.03	9.18	8.76	8.89
2884	NYSE	TSM	Fri, Mar 27, 2009	9.30	9.31	9.10	9.25
2883	NYSE	TSM	Thu, Mar 26, 2009	9.07	9.32	8.85	9.32
2882	NYSE	TSM	Wed, Mar 25, 2009	9.07	9.38	8.86	9.01
2881	NYSE	TSM	Tue, Mar 24, 2009	9.18	9.28	9.07	9.11
2880	NYSE	TSM	Mon, Mar 23, 2009	8.80	9.29	8.80	9.28
2879	NYSE	TSM	Fri, Mar 20, 2009	8.75	8.86	8.47	8.52
2878	NYSE	TSM	Thu, Mar 19, 2009	8.91	9.00	8.64	8.78
2877	NYSE	TSM	Wed, Mar 18, 2009	8.75	9.22	8.68	9.08
2876	NYSE	TSM	Tue, Mar 17, 2009	8.66	9.00	8.63	8.98
2875	NYSE	TSM	Mon, Mar 16, 2009	8.89	9.00	8.68	8.73
2874	NYSE	TSM	Fri, Mar 13, 2009	8.99	9.09	8.67	8.82
2873	NYSE	TSM	Thu, Mar 12, 2009	8.70	8.93	8.47	8.86
2872	NYSE	TSM	Wed, Mar 11, 2009	8.37	8.75	8.32	8.66
2871	NYSE	TSM	Tue, Mar 10, 2009	8.00	8.40	7.93	8.35
2870	NYSE	TSM	Mon, Mar 9, 2009	8.20	8.38	7.73	7.74
2869	NYSE	TSM	Fri, Mar 6, 2009	8.26	8.46	8.01	8.25
2868	NYSE	TSM	Thu, Mar 5, 2009	8.06	8.25	7.88	8.09
2867	NYSE	TSM	Wed, Mar 4, 2009	8.01	8.25	8.01	8.04
2866	NYSE	TSM	Tue, Mar 3, 2009	7.50	7.91	7.50	7.78
2865	NYSE	TSM	Mon, Mar 2, 2009	7.36	7.83	7.36	7.45
2864	NYSE	TSM	Fri, Feb 27, 2009	7.56	7.68	7.46	7.54
2863	NYSE	TSM	Thu, Feb 26, 2009	7.66	8.04	7.61	7.68
2862	NYSE	TSM	Wed, Feb 25, 2009	7.45	7.80	7.45	7.63
2861	NYSE	TSM	Tue, Feb 24, 2009	7.40	7.71	7.25	7.64
2860	NYSE	TSM	Mon, Feb 23, 2009	7.66	7.79	7.32	7.34
2859	NYSE	TSM	Fri, Feb 20, 2009	7.55	7.59	7.26	7.50
2858	NYSE	TSM	Thu, Feb 19, 2009	8.05	8.15	7.60	7.63
2857	NYSE	TSM	Wed, Feb 18, 2009	7.92	8.00	7.72	7.97
2856	NYSE	TSM	Tue, Feb 17, 2009	8.09	8.09	7.64	7.72
2855	NYSE	TSM	Fri, Feb 13, 2009	8.30	8.43	8.25	8.29
2854	NYSE	TSM	Thu, Feb 12, 2009	8.10	8.40	8.04	8.39
2853	NYSE	TSM	Wed, Feb 11, 2009	8.30	8.48	8.22	8.31
2852	NYSE	TSM	Tue, Feb 10, 2009	8.35	8.50	8.02	8.12
2851	NYSE	TSM	Mon, Feb 9, 2009	8.68	8.68	8.34	8.49
2850	NYSE	TSM	Fri, Feb 6, 2009	8.20	8.84	8.11	8.69
2849	NYSE	TSM	Thu, Feb 5, 2009	7.75	8.19	7.64	8.11
2848	NYSE	TSM	Wed, Feb 4, 2009	7.66	8.05	7.60	7.93
2847	NYSE	TSM	Tue, Feb 3, 2009	7.47	7.84	7.47	7.80
2846	NYSE	TSM	Mon, Feb 2, 2009	7.50	7.57	7.30	7.51
2845	NYSE	TSM	Fri, Jan 30, 2009	7.66	7.85	7.54	7.54
2844	NYSE	TSM	Thu, Jan 29, 2009	8.02	8.02	7.64	7.68
2843	NYSE	TSM	Wed, Jan 28, 2009	8.00	8.20	7.98	8.12
2842	NYSE	TSM	Tue, Jan 27, 2009	7.62	8.00	7.61	7.90
2841	NYSE	TSM	Mon, Jan 26, 2009	7.87	7.87	7.25	7.65
2840	NYSE	TSM	Fri, Jan 23, 2009	7.22	7.89	7.16	7.72
2839	NYSE	TSM	Thu, Jan 22, 2009	6.76	7.72	6.70	7.45
2838	NYSE	TSM	Wed, Jan 21, 2009	7.08	7.21	6.89	7.15
2837	NYSE	TSM	Tue, Jan 20, 2009	7.09	7.20	6.98	6.99
2836	NYSE	TSM	Fri, Jan 16, 2009	7.51	7.67	7.29	7.45
2835	NYSE	TSM	Thu, Jan 15, 2009	7.33	7.52	7.09	7.37
2834	NYSE	TSM	Wed, Jan 14, 2009	7.51	7.53	7.28	7.37
2833	NYSE	TSM	Tue, Jan 13, 2009	7.59	7.82	7.47	7.67
2832	NYSE	TSM	Mon, Jan 12, 2009	7.33	7.73	7.26	7.34
2831	NYSE	TSM	Fri, Jan 9, 2009	7.44	7.60	7.24	7.49
2830	NYSE	TSM	Thu, Jan 8, 2009	7.50	7.58	7.32	7.54
2829	NYSE	TSM	Wed, Jan 7, 2009	7.92	7.97	7.65	7.71
2828	NYSE	TSM	Tue, Jan 6, 2009	8.08	8.47	7.95	8.40
2827	NYSE	TSM	Mon, Jan 5, 2009	8.08	8.29	7.93	8.06
2826	NYSE	TSM	Fri, Jan 2, 2009	7.77	8.29	7.77	8.22
2825	NYSE	TSM	Wed, Dec 31, 2008	7.78	8.07	7.76	7.90
2824	NYSE	TSM	Tue, Dec 30, 2008	7.67	8.00	7.67	7.95
2823	NYSE	TSM	Mon, Dec 29, 2008	7.67	7.69	7.53	7.67
2822	NYSE	TSM	Fri, Dec 26, 2008	7.36	7.60	7.36	7.56
2821	NYSE	TSM	Wed, Dec 24, 2008	7.50	7.64	7.45	7.50
2820	NYSE	TSM	Tue, Dec 23, 2008	7.57	7.69	7.37	7.53
2819	NYSE	TSM	Mon, Dec 22, 2008	7.72	7.81	7.50	7.52
2818	NYSE	TSM	Fri, Dec 19, 2008	7.86	8.03	7.70	7.79
2817	NYSE	TSM	Thu, Dec 18, 2008	8.35	8.35	7.68	7.86
2816	NYSE	TSM	Wed, Dec 17, 2008	8.11	8.29	8.06	8.19
2815	NYSE	TSM	Tue, Dec 16, 2008	7.48	8.42	7.40	8.39
2814	NYSE	TSM	Mon, Dec 15, 2008	7.73	7.75	7.41	7.67
2813	NYSE	TSM	Fri, Dec 12, 2008	7.15	7.80	6.93	7.74
2812	NYSE	TSM	Thu, Dec 11, 2008	7.58	7.66	7.22	7.30
2811	NYSE	TSM	Wed, Dec 10, 2008	7.41	7.57	7.26	7.50
2810	NYSE	TSM	Tue, Dec 9, 2008	6.90	7.46	6.73	7.13
2809	NYSE	TSM	Mon, Dec 8, 2008	6.86	7.10	6.75	6.94
2808	NYSE	TSM	Fri, Dec 5, 2008	6.28	6.74	6.28	6.72
2807	NYSE	TSM	Thu, Dec 4, 2008	6.39	6.55	6.29	6.42
2806	NYSE	TSM	Wed, Dec 3, 2008	6.28	6.61	6.03	6.54
2805	NYSE	TSM	Tue, Dec 2, 2008	6.59	6.67	6.17	6.34
2804	NYSE	TSM	Mon, Dec 1, 2008	6.71	6.87	6.55	6.57
2803	NYSE	TSM	Fri, Nov 28, 2008	6.86	7.35	6.86	7.15
2802	NYSE	TSM	Wed, Nov 26, 2008	6.60	7.25	6.43	7.19
2801	NYSE	TSM	Tue, Nov 25, 2008	6.80	6.81	6.45	6.65
2800	NYSE	TSM	Mon, Nov 24, 2008	6.18	6.87	6.18	6.70
2799	NYSE	TSM	Fri, Nov 21, 2008	6.11	6.52	5.91	6.51
2798	NYSE	TSM	Thu, Nov 20, 2008	6.10	6.32	5.83	5.85
2797	NYSE	TSM	Wed, Nov 19, 2008	6.37	6.48	6.13	6.13
2796	NYSE	TSM	Tue, Nov 18, 2008	6.72	6.73	6.25	6.50
2795	NYSE	TSM	Mon, Nov 17, 2008	6.83	6.90	6.59	6.72
2794	NYSE	TSM	Fri, Nov 14, 2008	7.24	7.32	6.82	6.96
2793	NYSE	TSM	Thu, Nov 13, 2008	7.03	7.56	6.61	7.50
2792	NYSE	TSM	Wed, Nov 12, 2008	7.43	7.70	7.06	7.10
2791	NYSE	TSM	Tue, Nov 11, 2008	7.49	7.78	7.37	7.40
2790	NYSE	TSM	Mon, Nov 10, 2008	7.60	7.79	7.51	7.66
2789	NYSE	TSM	Fri, Nov 7, 2008	7.47	7.82	7.31	7.78
2788	NYSE	TSM	Thu, Nov 6, 2008	7.74	7.74	7.22	7.37
2787	NYSE	TSM	Wed, Nov 5, 2008	8.16	8.24	7.76	7.76
2786	NYSE	TSM	Tue, Nov 4, 2008	8.38	8.45	8.16	8.38
2785	NYSE	TSM	Mon, Nov 3, 2008	8.25	8.30	7.95	8.05
2784	NYSE	TSM	Fri, Oct 31, 2008	8.11	8.48	7.74	8.26
2783	NYSE	TSM	Thu, Oct 30, 2008	7.41	7.98	7.41	7.91
2782	NYSE	TSM	Wed, Oct 29, 2008	7.50	7.81	7.20	7.34
2781	NYSE	TSM	Tue, Oct 28, 2008	6.60	7.71	6.60	7.70
2780	NYSE	TSM	Mon, Oct 27, 2008	6.35	6.72	6.31	6.36
2779	NYSE	TSM	Fri, Oct 24, 2008	6.35	6.95	6.21	6.46
2778	NYSE	TSM	Thu, Oct 23, 2008	6.94	7.10	6.72	6.94
2777	NYSE	TSM	Wed, Oct 22, 2008	7.30	7.30	6.79	6.88
2776	NYSE	TSM	Tue, Oct 21, 2008	7.69	7.77	7.39	7.40
2775	NYSE	TSM	Mon, Oct 20, 2008	7.74	7.96	7.52	7.94
2774	NYSE	TSM	Fri, Oct 17, 2008	7.44	8.00	7.30	7.74
2773	NYSE	TSM	Thu, Oct 16, 2008	7.57	7.72	7.19	7.51
2772	NYSE	TSM	Wed, Oct 15, 2008	8.16	8.23	7.50	7.55
2771	NYSE	TSM	Tue, Oct 14, 2008	9.01	9.14	8.17	8.35
2770	NYSE	TSM	Mon, Oct 13, 2008	8.65	9.17	8.04	8.70
2769	NYSE	TSM	Fri, Oct 10, 2008	7.40	8.45	7.25	8.25
2768	NYSE	TSM	Thu, Oct 9, 2008	8.41	8.60	7.30	7.54
2767	NYSE	TSM	Wed, Oct 8, 2008	7.92	8.45	7.75	8.19
2766	NYSE	TSM	Tue, Oct 7, 2008	8.29	8.64	8.00	8.00
2765	NYSE	TSM	Mon, Oct 6, 2008	8.27	8.61	8.01	8.44
2764	NYSE	TSM	Fri, Oct 3, 2008	8.82	9.09	8.39	8.45
2763	NYSE	TSM	Thu, Oct 2, 2008	9.31	9.31	8.61	8.78
2762	NYSE	TSM	Wed, Oct 1, 2008	9.22	9.40	9.06	9.32
2761	NYSE	TSM	Tue, Sep 30, 2008	8.86	9.37	8.85	9.37
2760	NYSE	TSM	Mon, Sep 29, 2008	9.10	9.25	8.61	8.70
2759	NYSE	TSM	Fri, Sep 26, 2008	9.41	9.49	9.24	9.25
2758	NYSE	TSM	Thu, Sep 25, 2008	9.50	9.61	9.42	9.56
2757	NYSE	TSM	Wed, Sep 24, 2008	9.62	9.62	9.27	9.43
2756	NYSE	TSM	Tue, Sep 23, 2008	9.64	9.72	9.29	9.31
2755	NYSE	TSM	Mon, Sep 22, 2008	9.81	9.99	9.52	9.62
2754	NYSE	TSM	Fri, Sep 19, 2008	9.70	10.03	9.60	9.98
2753	NYSE	TSM	Thu, Sep 18, 2008	8.95	9.50	8.86	9.37
2752	NYSE	TSM	Wed, Sep 17, 2008	8.83	9.10	8.75	8.86
2751	NYSE	TSM	Tue, Sep 16, 2008	8.60	9.10	8.55	9.02
2750	NYSE	TSM	Mon, Sep 15, 2008	8.76	8.96	8.65	8.80
2749	NYSE	TSM	Fri, Sep 12, 2008	8.80	9.15	8.58	9.09
2748	NYSE	TSM	Thu, Sep 11, 2008	8.75	8.83	8.52	8.80
2747	NYSE	TSM	Wed, Sep 10, 2008	9.06	9.16	8.85	8.99
2746	NYSE	TSM	Tue, Sep 9, 2008	9.24	9.24	8.78	8.78
2745	NYSE	TSM	Mon, Sep 8, 2008	9.45	9.51	9.14	9.35
2744	NYSE	TSM	Fri, Sep 5, 2008	8.70	9.09	8.65	9.03
2743	NYSE	TSM	Thu, Sep 4, 2008	8.96	8.96	8.62	8.65
2742	NYSE	TSM	Wed, Sep 3, 2008	9.38	9.38	9.04	9.07
2741	NYSE	TSM	Tue, Sep 2, 2008	9.46	9.52	9.23	9.36
2740	NYSE	TSM	Fri, Aug 29, 2008	9.96	9.96	9.65	9.71
2739	NYSE	TSM	Thu, Aug 28, 2008	10.13	10.19	9.97	10.06
2738	NYSE	TSM	Wed, Aug 27, 2008	10.12	10.22	10.09	10.14
2737	NYSE	TSM	Tue, Aug 26, 2008	10.01	10.21	10.01	10.06
2736	NYSE	TSM	Mon, Aug 25, 2008	10.15	10.26	10.10	10.10
2735	NYSE	TSM	Fri, Aug 22, 2008	10.22	10.30	10.17	10.24
2734	NYSE	TSM	Thu, Aug 21, 2008	10.24	10.24	10.04	10.20
2733	NYSE	TSM	Wed, Aug 20, 2008	10.23	10.33	10.08	10.22
2732	NYSE	TSM	Tue, Aug 19, 2008	10.22	10.28	10.15	10.20
2731	NYSE	TSM	Mon, Aug 18, 2008	10.57	10.57	10.30	10.35
2730	NYSE	TSM	Fri, Aug 15, 2008	10.59	10.60	10.30	10.57
2729	NYSE	TSM	Thu, Aug 14, 2008	10.50	10.54	10.35	10.49
2728	NYSE	TSM	Wed, Aug 13, 2008	10.17	10.50	10.15	10.40
2727	NYSE	TSM	Tue, Aug 12, 2008	10.64	10.72	10.52	10.63
2726	NYSE	TSM	Mon, Aug 11, 2008	10.39	10.77	10.39	10.67
2725	NYSE	TSM	Fri, Aug 8, 2008	10.32	10.60	10.15	10.51
2724	NYSE	TSM	Thu, Aug 7, 2008	10.05	10.34	10.01	10.34
2723	NYSE	TSM	Wed, Aug 6, 2008	9.85	10.32	9.85	10.25
2722	NYSE	TSM	Tue, Aug 5, 2008	9.54	9.86	9.45	9.79
2721	NYSE	TSM	Mon, Aug 4, 2008	9.50	9.54	9.36	9.39
2720	NYSE	TSM	Fri, Aug 1, 2008	9.60	9.70	9.43	9.54
2719	NYSE	TSM	Thu, Jul 31, 2008	9.65	9.68	9.46	9.50
2718	NYSE	TSM	Wed, Jul 30, 2008	9.90	9.98	9.77	9.80
2717	NYSE	TSM	Tue, Jul 29, 2008	9.64	9.89	9.56	9.84
2716	NYSE	TSM	Mon, Jul 28, 2008	10.07	10.07	9.74	9.77
2715	NYSE	TSM	Fri, Jul 25, 2008	10.01	10.10	9.87	10.02
2714	NYSE	TSM	Thu, Jul 24, 2008	10.09	10.16	9.86	9.88
2713	NYSE	TSM	Wed, Jul 23, 2008	9.98	10.24	9.85	10.14
2712	NYSE	TSM	Tue, Jul 22, 2008	10.05	10.05	9.72	9.92
2711	NYSE	TSM	Mon, Jul 21, 2008	10.32	10.58	10.25	10.38
2710	NYSE	TSM	Fri, Jul 18, 2008	10.25	10.36	10.12	10.24
2709	NYSE	TSM	Thu, Jul 17, 2008	9.92	10.51	9.90	10.36
2708	NYSE	TSM	Wed, Jul 16, 2008	9.49	9.93	9.25	9.86
2707	NYSE	TSM	Tue, Jul 15, 2008	9.79	10.02	9.60	9.79
2706	NYSE	TSM	Mon, Jul 14, 2008	10.29	10.32	10.01	10.05
2705	NYSE	TSM	Fri, Jul 11, 2008	10.28	10.38	10.01	10.30
2704	NYSE	TSM	Thu, Jul 10, 2008	10.05	10.15	9.95	10.15
2703	NYSE	TSM	Wed, Jul 9, 2008	10.25	10.29	9.94	9.94
2702	NYSE	TSM	Tue, Jul 8, 2008	10.13	10.20	10.06	10.18
2701	NYSE	TSM	Mon, Jul 7, 2008	10.26	10.51	10.01	10.16
2700	NYSE	TSM	Thu, Jul 3, 2008	10.44	10.44	10.02	10.25
2699	NYSE	TSM	Wed, Jul 2, 2008	10.83	10.83	10.58	10.60
2698	NYSE	TSM	Tue, Jul 1, 2008	10.80	10.97	10.66	10.91
2697	NYSE	TSM	Mon, Jun 30, 2008	10.98	11.06	10.86	10.91
2696	NYSE	TSM	Fri, Jun 27, 2008	10.69	10.95	10.66	10.87
2695	NYSE	TSM	Thu, Jun 26, 2008	11.03	11.20	10.76	10.77
2694	NYSE	TSM	Wed, Jun 25, 2008	11.15	11.53	11.15	11.39
2693	NYSE	TSM	Tue, Jun 24, 2008	10.71	11.05	10.71	10.93
2692	NYSE	TSM	Mon, Jun 23, 2008	10.79	10.96	10.77	10.88
2691	NYSE	TSM	Fri, Jun 20, 2008	10.94	10.98	10.71	10.80
2690	NYSE	TSM	Thu, Jun 19, 2008	11.07	11.24	10.93	11.13
2689	NYSE	TSM	Wed, Jun 18, 2008	11.19	11.19	11.00	11.06
2688	NYSE	TSM	Tue, Jun 17, 2008	11.26	11.34	11.14	11.16
2687	NYSE	TSM	Mon, Jun 16, 2008	11.11	11.33	11.10	11.27
2686	NYSE	TSM	Fri, Jun 13, 2008	11.04	11.36	11.04	11.23
2685	NYSE	TSM	Thu, Jun 12, 2008	11.04	11.23	10.96	11.04
2684	NYSE	TSM	Wed, Jun 11, 2008	11.06	11.28	10.90	10.92
2683	NYSE	TSM	Tue, Jun 10, 2008	11.09	11.09	10.85	10.94
2682	NYSE	TSM	Mon, Jun 9, 2008	11.45	11.48	11.13	11.24
2681	NYSE	TSM	Fri, Jun 6, 2008	11.71	11.80	11.58	11.60
2680	NYSE	TSM	Thu, Jun 5, 2008	11.51	11.97	11.51	11.90
2679	NYSE	TSM	Wed, Jun 4, 2008	11.27	11.61	11.26	11.58
2678	NYSE	TSM	Tue, Jun 3, 2008	11.34	11.45	11.27	11.33
2677	NYSE	TSM	Mon, Jun 2, 2008	11.27	11.58	11.27	11.45
2676	NYSE	TSM	Fri, May 30, 2008	11.47	11.49	11.34	11.45
2675	NYSE	TSM	Thu, May 29, 2008	11.45	11.57	11.26	11.55
2674	NYSE	TSM	Wed, May 28, 2008	11.39	11.65	11.30	11.54
2673	NYSE	TSM	Tue, May 27, 2008	10.99	11.34	10.94	11.28
2672	NYSE	TSM	Fri, May 23, 2008	11.12	11.12	10.78	10.89
2671	NYSE	TSM	Thu, May 22, 2008	11.09	11.31	11.09	11.20
2670	NYSE	TSM	Wed, May 21, 2008	11.23	11.36	11.09	11.15
2669	NYSE	TSM	Tue, May 20, 2008	11.40	11.55	11.19	11.26
2668	NYSE	TSM	Mon, May 19, 2008	11.56	11.89	11.55	11.56
2667	NYSE	TSM	Fri, May 16, 2008	11.43	11.70	11.43	11.65
2666	NYSE	TSM	Thu, May 15, 2008	11.36	11.49	11.24	11.45
2665	NYSE	TSM	Wed, May 14, 2008	11.42	11.44	11.27	11.30
2664	NYSE	TSM	Tue, May 13, 2008	11.30	11.49	11.22	11.41
2663	NYSE	TSM	Mon, May 12, 2008	11.00	11.32	10.98	11.24
2662	NYSE	TSM	Fri, May 9, 2008	10.99	11.08	10.85	10.96
2661	NYSE	TSM	Thu, May 8, 2008	11.18	11.21	10.98	11.04
2660	NYSE	TSM	Wed, May 7, 2008	11.40	11.40	11.10	11.14
2659	NYSE	TSM	Tue, May 6, 2008	11.10	11.52	11.07	11.49
2658	NYSE	TSM	Mon, May 5, 2008	11.25	11.25	11.05	11.14
2657	NYSE	TSM	Fri, May 2, 2008	11.33	11.36	11.15	11.29
2656	NYSE	TSM	Thu, May 1, 2008	11.25	11.37	11.15	11.32
2655	NYSE	TSM	Wed, Apr 30, 2008	10.97	11.32	10.97	11.24
2654	NYSE	TSM	Tue, Apr 29, 2008	10.85	10.94	10.77	10.83
2653	NYSE	TSM	Mon, Apr 28, 2008	10.80	11.00	10.80	10.91
2652	NYSE	TSM	Fri, Apr 25, 2008	10.70	10.75	10.48	10.73
2651	NYSE	TSM	Thu, Apr 24, 2008	10.59	10.82	10.47	10.73
2650	NYSE	TSM	Wed, Apr 23, 2008	10.70	10.75	10.54	10.66
2649	NYSE	TSM	Tue, Apr 22, 2008	11.06	11.06	10.70	10.76
2648	NYSE	TSM	Mon, Apr 21, 2008	11.06	11.12	10.94	11.07
2647	NYSE	TSM	Fri, Apr 18, 2008	11.04	11.19	10.94	11.07
2646	NYSE	TSM	Thu, Apr 17, 2008	10.86	10.97	10.76	10.92
2645	NYSE	TSM	Wed, Apr 16, 2008	10.64	10.96	10.62	10.96
2644	NYSE	TSM	Tue, Apr 15, 2008	10.39	10.39	10.26	10.36
2643	NYSE	TSM	Mon, Apr 14, 2008	10.37	10.37	10.20	10.20
2642	NYSE	TSM	Fri, Apr 11, 2008	10.40	10.46	10.24	10.28
2641	NYSE	TSM	Thu, Apr 10, 2008	10.31	10.63	10.31	10.51
2640	NYSE	TSM	Wed, Apr 9, 2008	10.32	10.37	10.15	10.19
2639	NYSE	TSM	Tue, Apr 8, 2008	10.40	10.51	10.32	10.34
2638	NYSE	TSM	Mon, Apr 7, 2008	10.44	10.64	10.40	10.49
2637	NYSE	TSM	Fri, Apr 4, 2008	10.58	10.64	10.40	10.43
2636	NYSE	TSM	Thu, Apr 3, 2008	10.35	10.70	10.35	10.66
2635	NYSE	TSM	Wed, Apr 2, 2008	10.65	10.70	10.44	10.47
2634	NYSE	TSM	Tue, Apr 1, 2008	10.30	10.65	10.30	10.60
2633	NYSE	TSM	Mon, Mar 31, 2008	10.16	10.37	10.16	10.27
2632	NYSE	TSM	Fri, Mar 28, 2008	10.35	10.36	10.08	10.17
2631	NYSE	TSM	Thu, Mar 27, 2008	10.69	10.69	10.20	10.32
2630	NYSE	TSM	Wed, Mar 26, 2008	10.95	10.95	10.65	10.73
2629	NYSE	TSM	Tue, Mar 25, 2008	11.10	11.10	10.88	10.95
2628	NYSE	TSM	Mon, Mar 24, 2008	10.93	11.17	10.85	11.10
2627	NYSE	TSM	Thu, Mar 20, 2008	10.08	10.41	9.97	10.32
2626	NYSE	TSM	Wed, Mar 19, 2008	10.10	10.21	9.77	9.79
2625	NYSE	TSM	Tue, Mar 18, 2008	9.98	10.15	9.80	10.15
2624	NYSE	TSM	Mon, Mar 17, 2008	9.53	9.85	9.52	9.70
2623	NYSE	TSM	Fri, Mar 14, 2008	10.17	10.20	9.78	9.88
2622	NYSE	TSM	Thu, Mar 13, 2008	10.15	10.28	9.84	10.19
2621	NYSE	TSM	Wed, Mar 12, 2008	10.40	10.51	10.28	10.28
2620	NYSE	TSM	Tue, Mar 11, 2008	10.12	10.52	10.12	10.52
2619	NYSE	TSM	Mon, Mar 10, 2008	10.00	10.10	9.85	9.94
2618	NYSE	TSM	Fri, Mar 7, 2008	10.13	10.32	9.93	10.07
2617	NYSE	TSM	Thu, Mar 6, 2008	10.30	10.46	10.14	10.17
2616	NYSE	TSM	Wed, Mar 5, 2008	10.20	10.39	10.19	10.30
2615	NYSE	TSM	Tue, Mar 4, 2008	9.87	10.06	9.75	10.02
2614	NYSE	TSM	Mon, Mar 3, 2008	9.83	9.83	9.50	9.63
2613	NYSE	TSM	Fri, Feb 29, 2008	9.91	9.98	9.72	9.74
2612	NYSE	TSM	Thu, Feb 28, 2008	10.15	10.21	10.01	10.03
2611	NYSE	TSM	Wed, Feb 27, 2008	10.01	10.30	10.01	10.24
2610	NYSE	TSM	Tue, Feb 26, 2008	9.93	10.19	9.84	10.13
2609	NYSE	TSM	Mon, Feb 25, 2008	9.76	9.90	9.62	9.87
2608	NYSE	TSM	Fri, Feb 22, 2008	9.63	9.73	9.47	9.68
2607	NYSE	TSM	Thu, Feb 21, 2008	9.85	9.94	9.55	9.60
2606	NYSE	TSM	Wed, Feb 20, 2008	9.74	9.80	9.60	9.77
2605	NYSE	TSM	Tue, Feb 19, 2008	9.78	9.93	9.77	9.81
2604	NYSE	TSM	Fri, Feb 15, 2008	9.59	9.84	9.56	9.71
2603	NYSE	TSM	Thu, Feb 14, 2008	9.66	9.88	9.66	9.70
2602	NYSE	TSM	Wed, Feb 13, 2008	9.60	9.72	9.51	9.71
2601	NYSE	TSM	Tue, Feb 12, 2008	9.45	9.64	9.42	9.54
2600	NYSE	TSM	Mon, Feb 11, 2008	9.25	9.45	9.18	9.42
2599	NYSE	TSM	Fri, Feb 8, 2008	9.10	9.33	9.08	9.24
2598	NYSE	TSM	Thu, Feb 7, 2008	9.10	9.37	8.94	9.25
2597	NYSE	TSM	Wed, Feb 6, 2008	9.14	9.38	9.10	9.11
2596	NYSE	TSM	Tue, Feb 5, 2008	9.65	9.65	9.14	9.14
2595	NYSE	TSM	Mon, Feb 4, 2008	9.82	9.83	9.61	9.77
2594	NYSE	TSM	Fri, Feb 1, 2008	9.45	9.79	9.42	9.75
2593	NYSE	TSM	Thu, Jan 31, 2008	9.16	9.37	8.79	9.25
2592	NYSE	TSM	Wed, Jan 30, 2008	8.91	9.16	8.78	8.88
2591	NYSE	TSM	Tue, Jan 29, 2008	8.94	8.97	8.76	8.90
2590	NYSE	TSM	Mon, Jan 28, 2008	8.61	8.75	8.48	8.70
2589	NYSE	TSM	Fri, Jan 25, 2008	8.72	9.05	8.69	8.70
2588	NYSE	TSM	Thu, Jan 24, 2008	8.66	8.90	8.54	8.69
2587	NYSE	TSM	Wed, Jan 23, 2008	7.88	8.63	7.70	8.56
2586	NYSE	TSM	Tue, Jan 22, 2008	7.82	8.28	7.56	8.00
2585	NYSE	TSM	Fri, Jan 18, 2008	8.50	8.84	8.47	8.64
2584	NYSE	TSM	Thu, Jan 17, 2008	8.55	8.77	8.35	8.39
2583	NYSE	TSM	Wed, Jan 16, 2008	8.70	8.73	8.28	8.48
2582	NYSE	TSM	Tue, Jan 15, 2008	9.05	9.10	8.76	8.77
2581	NYSE	TSM	Mon, Jan 14, 2008	9.04	9.09	8.93	9.05
2580	NYSE	TSM	Fri, Jan 11, 2008	8.98	8.98	8.83	8.89
2579	NYSE	TSM	Thu, Jan 10, 2008	8.95	9.09	8.88	9.08
2578	NYSE	TSM	Wed, Jan 9, 2008	8.83	9.14	8.81	9.06
2577	NYSE	TSM	Tue, Jan 8, 2008	8.76	8.97	8.70	8.76
2576	NYSE	TSM	Mon, Jan 7, 2008	9.00	9.00	8.63	8.75
2575	NYSE	TSM	Fri, Jan 4, 2008	9.40	9.46	8.90	8.93
2574	NYSE	TSM	Thu, Jan 3, 2008	9.50	9.64	9.40	9.44
2573	NYSE	TSM	Wed, Jan 2, 2008	9.84	9.90	9.49	9.57
2572	NYSE	TSM	Mon, Dec 31, 2007	9.95	10.03	9.91	9.96
2571	NYSE	TSM	Fri, Dec 28, 2007	9.84	9.92	9.73	9.90
2570	NYSE	TSM	Thu, Dec 27, 2007	10.01	10.03	9.77	9.80
2569	NYSE	TSM	Wed, Dec 26, 2007	9.83	9.94	9.76	9.94
2568	NYSE	TSM	Mon, Dec 24, 2007	9.84	9.88	9.75	9.82
2567	NYSE	TSM	Fri, Dec 21, 2007	9.75	9.82	9.68	9.81
2566	NYSE	TSM	Thu, Dec 20, 2007	9.75	9.78	9.60	9.67
2565	NYSE	TSM	Wed, Dec 19, 2007	9.55	9.74	9.55	9.68
2564	NYSE	TSM	Tue, Dec 18, 2007	9.49	9.72	9.45	9.63
2563	NYSE	TSM	Mon, Dec 17, 2007	9.72	9.72	9.38	9.40
2562	NYSE	TSM	Fri, Dec 14, 2007	9.88	9.88	9.62	9.65
2561	NYSE	TSM	Thu, Dec 13, 2007	9.85	9.89	9.67	9.86
2560	NYSE	TSM	Wed, Dec 12, 2007	10.10	10.19	9.85	10.00
2559	NYSE	TSM	Tue, Dec 11, 2007	10.15	10.32	9.90	9.93
2558	NYSE	TSM	Mon, Dec 10, 2007	10.07	10.24	10.04	10.13
2557	NYSE	TSM	Fri, Dec 7, 2007	10.30	10.38	10.22	10.30
2556	NYSE	TSM	Thu, Dec 6, 2007	9.98	10.28	9.98	10.26
2555	NYSE	TSM	Wed, Dec 5, 2007	9.88	10.04	9.86	10.01
2554	NYSE	TSM	Tue, Dec 4, 2007	9.72	9.86	9.65	9.70
2553	NYSE	TSM	Mon, Dec 3, 2007	9.96	9.97	9.74	9.77
2552	NYSE	TSM	Fri, Nov 30, 2007	9.93	10.06	9.86	9.92
2551	NYSE	TSM	Thu, Nov 29, 2007	9.70	9.82	9.59	9.75
2550	NYSE	TSM	Wed, Nov 28, 2007	9.40	9.84	9.40	9.75
2549	NYSE	TSM	Tue, Nov 27, 2007	9.54	9.54	9.31	9.43
2548	NYSE	TSM	Mon, Nov 26, 2007	9.50	9.71	9.48	9.49
2547	NYSE	TSM	Fri, Nov 23, 2007	9.50	9.59	9.42	9.49
2546	NYSE	TSM	Wed, Nov 21, 2007	9.50	9.53	9.16	9.27
2545	NYSE	TSM	Tue, Nov 20, 2007	9.58	9.92	9.53	9.66
2544	NYSE	TSM	Mon, Nov 19, 2007	9.68	9.75	9.53	9.53
2543	NYSE	TSM	Fri, Nov 16, 2007	9.69	9.76	9.54	9.75
2542	NYSE	TSM	Thu, Nov 15, 2007	9.90	9.91	9.55	9.65
2541	NYSE	TSM	Wed, Nov 14, 2007	9.95	10.06	9.81	9.84
2540	NYSE	TSM	Tue, Nov 13, 2007	9.71	9.99	9.71	9.99
2539	NYSE	TSM	Mon, Nov 12, 2007	9.79	9.94	9.59	9.59
2538	NYSE	TSM	Fri, Nov 9, 2007	9.80	9.99	9.76	9.81
2537	NYSE	TSM	Thu, Nov 8, 2007	10.11	10.24	9.76	9.90
2536	NYSE	TSM	Wed, Nov 7, 2007	10.43	10.43	10.14	10.16
2535	NYSE	TSM	Tue, Nov 6, 2007	10.20	10.47	10.20	10.43
2534	NYSE	TSM	Mon, Nov 5, 2007	10.18	10.44	10.10	10.20
2533	NYSE	TSM	Fri, Nov 2, 2007	10.38	10.55	10.27	10.39
2532	NYSE	TSM	Thu, Nov 1, 2007	10.14	10.74	10.14	10.50
2531	NYSE	TSM	Wed, Oct 31, 2007	10.45	10.73	10.42	10.65
2530	NYSE	TSM	Tue, Oct 30, 2007	10.30	10.44	10.16	10.40
2529	NYSE	TSM	Mon, Oct 29, 2007	10.17	10.54	10.14	10.51
2528	NYSE	TSM	Fri, Oct 26, 2007	9.93	9.97	9.85	9.91
2527	NYSE	TSM	Thu, Oct 25, 2007	9.94	9.94	9.70	9.78
2526	NYSE	TSM	Wed, Oct 24, 2007	9.94	9.94	9.51	9.77
2525	NYSE	TSM	Tue, Oct 23, 2007	9.86	10.04	9.82	10.02
2524	NYSE	TSM	Mon, Oct 22, 2007	9.73	9.82	9.60	9.71
2523	NYSE	TSM	Fri, Oct 19, 2007	10.00	10.11	9.70	9.74
2522	NYSE	TSM	Thu, Oct 18, 2007	10.15	10.22	9.98	10.10
2521	NYSE	TSM	Wed, Oct 17, 2007	10.14	10.27	9.98	10.18
2520	NYSE	TSM	Tue, Oct 16, 2007	10.08	10.09	9.90	9.97
2519	NYSE	TSM	Mon, Oct 15, 2007	10.13	10.28	9.96	10.00
2518	NYSE	TSM	Fri, Oct 12, 2007	10.25	10.25	9.97	10.04
2517	NYSE	TSM	Thu, Oct 11, 2007	10.60	10.66	10.10	10.21
2516	NYSE	TSM	Wed, Oct 10, 2007	10.70	10.82	10.50	10.78
2515	NYSE	TSM	Tue, Oct 9, 2007	10.66	10.72	10.50	10.70
2514	NYSE	TSM	Mon, Oct 8, 2007	10.61	10.81	10.56	10.61
2513	NYSE	TSM	Fri, Oct 5, 2007	10.51	10.83	10.47	10.69
2512	NYSE	TSM	Thu, Oct 4, 2007	10.41	10.55	10.36	10.41
2511	NYSE	TSM	Wed, Oct 3, 2007	10.41	10.53	10.29	10.38
2510	NYSE	TSM	Tue, Oct 2, 2007	10.45	10.55	10.41	10.52
2509	NYSE	TSM	Mon, Oct 1, 2007	10.20	10.54	10.18	10.43
2508	NYSE	TSM	Fri, Sep 28, 2007	10.26	10.29	10.11	10.12
2507	NYSE	TSM	Thu, Sep 27, 2007	10.23	10.35	10.16	10.28
2506	NYSE	TSM	Wed, Sep 26, 2007	10.19	10.29	10.00	10.06
2505	NYSE	TSM	Tue, Sep 25, 2007	10.20	10.22	10.06	10.12
2504	NYSE	TSM	Mon, Sep 24, 2007	10.30	10.40	10.22	10.27
2503	NYSE	TSM	Fri, Sep 21, 2007	10.10	10.29	10.09	10.25
2502	NYSE	TSM	Thu, Sep 20, 2007	10.08	10.15	9.99	10.08
2501	NYSE	TSM	Wed, Sep 19, 2007	10.19	10.19	10.00	10.11
2500	NYSE	TSM	Tue, Sep 18, 2007	9.82	10.25	9.75	10.23
2499	NYSE	TSM	Mon, Sep 17, 2007	9.85	9.94	9.75	9.82
2498	NYSE	TSM	Fri, Sep 14, 2007	9.97	10.05	9.93	9.98
2497	NYSE	TSM	Thu, Sep 13, 2007	9.80	10.12	9.77	10.04
2496	NYSE	TSM	Wed, Sep 12, 2007	9.79	10.04	9.70	9.85
2495	NYSE	TSM	Tue, Sep 11, 2007	9.83	9.88	9.68	9.80
2494	NYSE	TSM	Mon, Sep 10, 2007	9.79	9.95	9.63	9.73
2493	NYSE	TSM	Fri, Sep 7, 2007	9.96	9.96	9.58	9.72
2492	NYSE	TSM	Thu, Sep 6, 2007	10.09	10.19	9.96	10.12
2491	NYSE	TSM	Wed, Sep 5, 2007	9.92	10.04	9.91	9.97
2490	NYSE	TSM	Tue, Sep 4, 2007	9.87	10.19	9.85	10.12
2489	NYSE	TSM	Fri, Aug 31, 2007	9.85	9.93	9.77	9.92
2488	NYSE	TSM	Thu, Aug 30, 2007	9.61	9.78	9.51	9.53
2487	NYSE	TSM	Wed, Aug 29, 2007	9.52	9.75	9.47	9.73
2486	NYSE	TSM	Tue, Aug 28, 2007	9.73	9.73	9.36	9.40
2485	NYSE	TSM	Mon, Aug 27, 2007	10.00	10.00	9.66	9.72
2484	NYSE	TSM	Fri, Aug 24, 2007	9.86	10.06	9.84	10.04
2483	NYSE	TSM	Thu, Aug 23, 2007	10.00	10.00	9.71	9.95
2482	NYSE	TSM	Wed, Aug 22, 2007	9.77	9.97	9.75	9.88
2481	NYSE	TSM	Tue, Aug 21, 2007	9.86	9.86	9.55	9.67
2480	NYSE	TSM	Mon, Aug 20, 2007	9.86	9.90	9.60	9.72
2479	NYSE	TSM	Fri, Aug 17, 2007	9.39	9.75	9.35	9.70
2478	NYSE	TSM	Thu, Aug 16, 2007	9.02	9.24	8.76	9.11
2477	NYSE	TSM	Wed, Aug 15, 2007	9.55	9.62	9.14	9.19
2476	NYSE	TSM	Tue, Aug 14, 2007	10.08	10.13	9.60	9.60
2475	NYSE	TSM	Mon, Aug 13, 2007	10.20	10.20	9.90	10.03
2474	NYSE	TSM	Fri, Aug 10, 2007	10.00	10.00	9.55	9.90
2473	NYSE	TSM	Thu, Aug 9, 2007	10.13	10.14	9.60	9.78
2472	NYSE	TSM	Wed, Aug 8, 2007	10.10	10.34	10.06	10.27
2471	NYSE	TSM	Tue, Aug 7, 2007	9.79	9.97	9.73	9.89
2470	NYSE	TSM	Mon, Aug 6, 2007	9.88	10.04	9.62	10.02
2469	NYSE	TSM	Fri, Aug 3, 2007	10.34	10.34	9.67	9.70
2468	NYSE	TSM	Thu, Aug 2, 2007	10.10	10.22	9.61	10.10
2467	NYSE	TSM	Wed, Aug 1, 2007	9.90	9.98	9.62	9.94
2466	NYSE	TSM	Tue, Jul 31, 2007	10.37	10.44	10.11	10.15
2465	NYSE	TSM	Mon, Jul 30, 2007	10.28	10.38	10.12	10.28
2464	NYSE	TSM	Fri, Jul 27, 2007	10.32	10.32	9.93	10.10
2463	NYSE	TSM	Thu, Jul 26, 2007	10.65	10.65	10.10	10.22
2462	NYSE	TSM	Wed, Jul 25, 2007	10.96	11.03	10.76	10.90
2461	NYSE	TSM	Tue, Jul 24, 2007	10.91	11.24	10.68	10.90
2460	NYSE	TSM	Mon, Jul 23, 2007	11.04	11.05	10.94	11.02
2459	NYSE	TSM	Fri, Jul 20, 2007	11.16	11.20	10.74	10.90
2458	NYSE	TSM	Thu, Jul 19, 2007	11.27	11.33	11.15	11.23
2457	NYSE	TSM	Wed, Jul 18, 2007	11.38	11.60	11.18	11.36
2456	NYSE	TSM	Tue, Jul 17, 2007	11.57	11.79	11.57	11.74
2455	NYSE	TSM	Mon, Jul 16, 2007	11.70	11.77	11.41	11.68
2454	NYSE	TSM	Fri, Jul 13, 2007	11.74	11.76	11.64	11.66
2453	NYSE	TSM	Thu, Jul 12, 2007	11.48	11.70	11.45	11.69
2452	NYSE	TSM	Wed, Jul 11, 2007	11.39	11.47	11.33	11.40
2451	NYSE	TSM	Tue, Jul 10, 2007	11.58	11.64	11.44	11.45
2450	NYSE	TSM	Mon, Jul 9, 2007	11.68	11.81	11.49	11.73
2449	NYSE	TSM	Fri, Jul 6, 2007	11.33	11.53	11.31	11.48
2448	NYSE	TSM	Thu, Jul 5, 2007	11.40	11.44	11.30	11.39
2447	NYSE	TSM	Tue, Jul 3, 2007	11.32	11.42	11.27	11.39
2446	NYSE	TSM	Mon, Jul 2, 2007	11.20	11.31	11.19	11.28
2445	NYSE	TSM	Fri, Jun 29, 2007	11.17	11.34	11.02	11.13
2444	NYSE	TSM	Thu, Jun 28, 2007	11.02	11.23	11.02	11.17
2443	NYSE	TSM	Wed, Jun 27, 2007	10.95	11.16	10.91	11.14
2442	NYSE	TSM	Tue, Jun 26, 2007	11.17	11.17	10.93	11.01
2441	NYSE	TSM	Mon, Jun 25, 2007	11.19	11.22	10.99	10.99
2440	NYSE	TSM	Fri, Jun 22, 2007	11.14	11.21	10.93	10.98
2439	NYSE	TSM	Thu, Jun 21, 2007	10.85	11.25	10.85	11.23
2438	NYSE	TSM	Wed, Jun 20, 2007	10.90	10.91	10.73	10.80
2437	NYSE	TSM	Tue, Jun 19, 2007	10.69	10.73	10.57	10.70
2436	NYSE	TSM	Mon, Jun 18, 2007	10.80	10.82	10.63	10.67
2435	NYSE	TSM	Fri, Jun 15, 2007	10.62	10.88	10.62	10.82
2434	NYSE	TSM	Thu, Jun 14, 2007	10.44	10.65	10.40	10.60
2433	NYSE	TSM	Wed, Jun 13, 2007	10.27	10.39	10.25	10.38
2432	NYSE	TSM	Tue, Jun 12, 2007	10.39	10.39	10.23	10.27
2431	NYSE	TSM	Mon, Jun 11, 2007	10.51	10.55	10.44	10.46
2430	NYSE	TSM	Fri, Jun 8, 2007	10.40	10.59	10.32	10.57
2429	NYSE	TSM	Thu, Jun 7, 2007	10.84	10.89	10.70	10.71
2428	NYSE	TSM	Wed, Jun 6, 2007	10.84	10.90	10.68	10.78
2427	NYSE	TSM	Tue, Jun 5, 2007	11.02	11.07	10.72	10.83
2426	NYSE	TSM	Mon, Jun 4, 2007	11.00	11.10	10.96	10.99
2425	NYSE	TSM	Fri, Jun 1, 2007	10.98	11.12	10.86	11.08
2424	NYSE	TSM	Thu, May 31, 2007	10.76	10.95	10.67	10.91
2423	NYSE	TSM	Wed, May 30, 2007	10.64	10.71	10.50	10.66
2422	NYSE	TSM	Tue, May 29, 2007	10.59	10.69	10.55	10.63
2421	NYSE	TSM	Fri, May 25, 2007	10.40	10.50	10.32	10.47
2420	NYSE	TSM	Thu, May 24, 2007	10.59	10.65	10.33	10.42
2419	NYSE	TSM	Wed, May 23, 2007	10.71	10.79	10.51	10.53
2418	NYSE	TSM	Tue, May 22, 2007	10.56	10.73	10.47	10.66
2417	NYSE	TSM	Mon, May 21, 2007	10.59	10.68	10.48	10.51
2416	NYSE	TSM	Fri, May 18, 2007	10.70	10.76	10.52	10.53
2415	NYSE	TSM	Thu, May 17, 2007	10.45	10.83	10.45	10.68
2414	NYSE	TSM	Wed, May 16, 2007	10.29	10.53	10.28	10.50
2413	NYSE	TSM	Tue, May 15, 2007	10.31	10.39	10.18	10.28
2412	NYSE	TSM	Mon, May 14, 2007	10.35	10.43	10.20	10.23
2411	NYSE	TSM	Fri, May 11, 2007	10.33	10.46	10.33	10.41
2410	NYSE	TSM	Thu, May 10, 2007	10.55	10.55	10.38	10.42
2409	NYSE	TSM	Wed, May 9, 2007	10.42	10.53	10.39	10.53
2408	NYSE	TSM	Tue, May 8, 2007	10.64	10.65	10.47	10.50
2407	NYSE	TSM	Mon, May 7, 2007	10.70	10.76	10.65	10.70
2406	NYSE	TSM	Fri, May 4, 2007	10.90	10.91	10.70	10.70
2405	NYSE	TSM	Thu, May 3, 2007	10.59	10.76	10.59	10.71
2404	NYSE	TSM	Wed, May 2, 2007	10.68	10.70	10.57	10.62
2403	NYSE	TSM	Tue, May 1, 2007	10.55	10.72	10.51	10.61
2402	NYSE	TSM	Mon, Apr 30, 2007	10.66	10.67	10.54	10.54
2401	NYSE	TSM	Fri, Apr 27, 2007	10.89	10.90	10.64	10.69
2400	NYSE	TSM	Thu, Apr 26, 2007	10.85	11.06	10.85	11.03
2399	NYSE	TSM	Wed, Apr 25, 2007	10.81	10.98	10.79	10.95
2398	NYSE	TSM	Tue, Apr 24, 2007	10.75	10.85	10.47	10.79
2397	NYSE	TSM	Mon, Apr 23, 2007	10.65	10.66	10.54	10.58
2396	NYSE	TSM	Fri, Apr 20, 2007	10.86	10.87	10.43	10.52
2395	NYSE	TSM	Thu, Apr 19, 2007	10.52	10.59	10.47	10.55
2394	NYSE	TSM	Wed, Apr 18, 2007	10.67	10.78	10.65	10.67
2393	NYSE	TSM	Tue, Apr 17, 2007	10.80	10.80	10.60	10.66
2392	NYSE	TSM	Mon, Apr 16, 2007	10.82	10.84	10.67	10.77
2391	NYSE	TSM	Fri, Apr 13, 2007	10.71	10.82	10.62	10.70
2390	NYSE	TSM	Thu, Apr 12, 2007	10.79	10.86	10.70	10.80
2389	NYSE	TSM	Wed, Apr 11, 2007	10.90	10.91	10.73	10.77
2388	NYSE	TSM	Tue, Apr 10, 2007	10.79	10.93	10.73	10.81
2387	NYSE	TSM	Mon, Apr 9, 2007	11.10	11.10	10.84	10.87
2386	NYSE	TSM	Thu, Apr 5, 2007	10.89	11.05	10.81	10.97
2385	NYSE	TSM	Wed, Apr 4, 2007	10.90	10.98	10.73	10.78
2384	NYSE	TSM	Tue, Apr 3, 2007	10.85	10.90	10.74	10.90
2383	NYSE	TSM	Mon, Apr 2, 2007	10.81	10.90	10.68	10.78
2382	NYSE	TSM	Fri, Mar 30, 2007	10.76	10.83	10.69	10.75
2381	NYSE	TSM	Thu, Mar 29, 2007	10.94	11.07	10.65	10.80
2380	NYSE	TSM	Wed, Mar 28, 2007	11.12	11.12	10.80	10.82
2379	NYSE	TSM	Tue, Mar 27, 2007	11.38	11.38	11.12	11.12
2378	NYSE	TSM	Mon, Mar 26, 2007	11.40	11.44	11.23	11.43
2377	NYSE	TSM	Fri, Mar 23, 2007	11.21	11.47	11.21	11.37
2376	NYSE	TSM	Thu, Mar 22, 2007	11.62	11.62	11.27	11.34
2375	NYSE	TSM	Wed, Mar 21, 2007	11.33	11.62	11.24	11.55
2374	NYSE	TSM	Tue, Mar 20, 2007	11.09	11.33	11.07	11.31
2373	NYSE	TSM	Mon, Mar 19, 2007	11.03	11.21	11.01	11.04
2372	NYSE	TSM	Fri, Mar 16, 2007	11.15	11.18	11.01	11.02
2371	NYSE	TSM	Thu, Mar 15, 2007	11.06	11.20	11.01	11.15
2370	NYSE	TSM	Wed, Mar 14, 2007	11.06	11.15	10.79	11.06
2369	NYSE	TSM	Tue, Mar 13, 2007	11.04	11.24	10.94	10.96
2368	NYSE	TSM	Mon, Mar 12, 2007	10.80	11.16	10.75	11.12
2367	NYSE	TSM	Fri, Mar 9, 2007	10.69	10.76	10.44	10.75
2366	NYSE	TSM	Thu, Mar 8, 2007	10.78	10.83	10.69	10.78
2365	NYSE	TSM	Wed, Mar 7, 2007	10.61	10.66	10.45	10.50
2364	NYSE	TSM	Tue, Mar 6, 2007	10.40	10.65	10.39	10.61
2363	NYSE	TSM	Mon, Mar 5, 2007	9.90	10.46	9.80	10.11
2362	NYSE	TSM	Fri, Mar 2, 2007	10.93	10.95	10.64	10.64
2361	NYSE	TSM	Thu, Mar 1, 2007	10.81	11.00	10.64	10.93
2360	NYSE	TSM	Wed, Feb 28, 2007	11.05	11.24	11.00	11.10
2359	NYSE	TSM	Tue, Feb 27, 2007	11.21	11.25	10.93	10.94
2358	NYSE	TSM	Mon, Feb 26, 2007	11.40	11.40	11.29	11.39
2357	NYSE	TSM	Fri, Feb 23, 2007	11.64	11.64	11.35	11.39
2356	NYSE	TSM	Thu, Feb 22, 2007	11.48	11.60	11.43	11.55
2355	NYSE	TSM	Wed, Feb 21, 2007	11.35	11.49	11.26	11.48
2354	NYSE	TSM	Tue, Feb 20, 2007	11.24	11.44	11.18	11.35
2353	NYSE	TSM	Fri, Feb 16, 2007	11.24	11.24	11.10	11.23
2352	NYSE	TSM	Thu, Feb 15, 2007	11.16	11.24	11.16	11.17
2351	NYSE	TSM	Wed, Feb 14, 2007	10.84	11.21	10.83	11.15
2350	NYSE	TSM	Tue, Feb 13, 2007	10.61	10.74	10.51	10.73
2349	NYSE	TSM	Mon, Feb 12, 2007	10.84	10.92	10.65	10.68
2348	NYSE	TSM	Fri, Feb 9, 2007	11.12	11.16	10.93	10.95
2347	NYSE	TSM	Thu, Feb 8, 2007	11.17	11.17	11.06	11.12
2346	NYSE	TSM	Wed, Feb 7, 2007	10.97	11.30	10.95	11.16
2345	NYSE	TSM	Tue, Feb 6, 2007	11.00	11.04	10.90	10.97
2344	NYSE	TSM	Mon, Feb 5, 2007	10.84	10.93	10.84	10.85
2343	NYSE	TSM	Fri, Feb 2, 2007	11.09	11.11	10.90	10.94
2342	NYSE	TSM	Thu, Feb 1, 2007	10.91	11.04	10.80	11.01
2341	NYSE	TSM	Wed, Jan 31, 2007	10.86	10.97	10.74	10.91
2340	NYSE	TSM	Tue, Jan 30, 2007	10.77	10.92	10.77	10.91
2339	NYSE	TSM	Mon, Jan 29, 2007	10.93	10.95	10.76	10.77
2338	NYSE	TSM	Fri, Jan 26, 2007	10.79	10.95	10.72	10.93
2337	NYSE	TSM	Thu, Jan 25, 2007	11.18	11.24	10.75	10.76
2336	NYSE	TSM	Wed, Jan 24, 2007	11.40	11.48	11.24	11.32
2335	NYSE	TSM	Tue, Jan 23, 2007	11.07	11.33	10.96	11.31
2334	NYSE	TSM	Mon, Jan 22, 2007	11.25	11.25	11.04	11.06
2333	NYSE	TSM	Fri, Jan 19, 2007	11.25	11.35	11.18	11.29
2332	NYSE	TSM	Thu, Jan 18, 2007	11.48	11.50	11.21	11.25
2331	NYSE	TSM	Wed, Jan 17, 2007	11.35	11.49	11.22	11.49
2330	NYSE	TSM	Tue, Jan 16, 2007	11.35	11.40	11.25	11.31
2329	NYSE	TSM	Fri, Jan 12, 2007	11.20	11.43	11.13	11.25
2328	NYSE	TSM	Thu, Jan 11, 2007	10.74	10.95	10.73	10.91
2327	NYSE	TSM	Wed, Jan 10, 2007	10.49	10.70	10.42	10.68
2326	NYSE	TSM	Tue, Jan 9, 2007	10.85	10.85	10.58	10.62
2325	NYSE	TSM	Mon, Jan 8, 2007	10.69	10.82	10.69	10.75
2324	NYSE	TSM	Fri, Jan 5, 2007	10.90	10.90	10.58	10.69
2323	NYSE	TSM	Thu, Jan 4, 2007	10.98	11.04	10.79	10.97
2322	NYSE	TSM	Wed, Jan 3, 2007	11.11	11.18	10.90	10.97
2321	NYSE	TSM	Fri, Dec 29, 2006	11.12	11.14	10.90	10.93
2320	NYSE	TSM	Thu, Dec 28, 2006	10.95	11.03	10.87	10.99
2319	NYSE	TSM	Wed, Dec 27, 2006	10.93	11.02	10.93	11.01
2318	NYSE	TSM	Tue, Dec 26, 2006	10.80	10.95	10.78	10.92
2317	NYSE	TSM	Fri, Dec 22, 2006	10.76	10.85	10.69	10.75
2316	NYSE	TSM	Thu, Dec 21, 2006	10.55	10.78	10.55	10.76
2315	NYSE	TSM	Wed, Dec 20, 2006	10.66	10.77	10.54	10.58
2314	NYSE	TSM	Tue, Dec 19, 2006	10.64	10.64	10.49	10.62
2313	NYSE	TSM	Mon, Dec 18, 2006	10.81	11.00	10.67	10.83
2312	NYSE	TSM	Fri, Dec 15, 2006	10.78	10.83	10.65	10.74
2311	NYSE	TSM	Thu, Dec 14, 2006	10.55	10.71	10.53	10.71
2310	NYSE	TSM	Wed, Dec 13, 2006	10.73	10.78	10.55	10.57
2309	NYSE	TSM	Tue, Dec 12, 2006	10.79	10.79	10.51	10.69
2308	NYSE	TSM	Mon, Dec 11, 2006	10.92	11.10	10.82	10.87
2307	NYSE	TSM	Fri, Dec 8, 2006	10.86	10.98	10.72	10.92
2306	NYSE	TSM	Thu, Dec 7, 2006	10.99	11.20	10.93	11.00
2305	NYSE	TSM	Wed, Dec 6, 2006	11.18	11.23	11.01	11.03
2304	NYSE	TSM	Tue, Dec 5, 2006	10.96	11.28	10.96	11.18
2303	NYSE	TSM	Mon, Dec 4, 2006	10.74	11.15	10.66	11.08
2302	NYSE	TSM	Fri, Dec 1, 2006	10.75	10.86	10.51	10.62
2301	NYSE	TSM	Thu, Nov 30, 2006	10.56	10.80	10.51	10.75
2300	NYSE	TSM	Wed, Nov 29, 2006	10.41	10.56	10.34	10.47
2299	NYSE	TSM	Tue, Nov 28, 2006	10.20	10.31	10.17	10.27
2298	NYSE	TSM	Mon, Nov 27, 2006	10.50	10.62	10.24	10.27
2297	NYSE	TSM	Fri, Nov 24, 2006	10.21	10.55	10.18	10.48
2296	NYSE	TSM	Wed, Nov 22, 2006	10.05	10.34	10.03	10.31
2295	NYSE	TSM	Tue, Nov 21, 2006	10.06	10.09	9.94	10.08
2294	NYSE	TSM	Mon, Nov 20, 2006	9.86	10.03	9.86	10.01
2293	NYSE	TSM	Fri, Nov 17, 2006	9.96	10.00	9.88	9.98
2292	NYSE	TSM	Thu, Nov 16, 2006	9.90	10.03	9.80	10.01
2291	NYSE	TSM	Wed, Nov 15, 2006	9.97	9.99	9.80	9.90
2290	NYSE	TSM	Tue, Nov 14, 2006	9.58	9.87	9.56	9.86
2289	NYSE	TSM	Mon, Nov 13, 2006	9.53	9.60	9.45	9.58
2288	NYSE	TSM	Fri, Nov 10, 2006	9.54	9.56	9.44	9.48
2287	NYSE	TSM	Thu, Nov 9, 2006	9.69	9.70	9.45	9.48
2286	NYSE	TSM	Wed, Nov 8, 2006	9.61	9.65	9.48	9.63
2285	NYSE	TSM	Tue, Nov 7, 2006	9.52	9.69	9.51	9.61
2284	NYSE	TSM	Mon, Nov 6, 2006	9.45	9.63	9.45	9.55
2283	NYSE	TSM	Fri, Nov 3, 2006	9.48	9.55	9.40	9.55
2282	NYSE	TSM	Thu, Nov 2, 2006	9.50	9.56	9.36	9.50
2281	NYSE	TSM	Wed, Nov 1, 2006	9.76	9.78	9.44	9.46
2280	NYSE	TSM	Tue, Oct 31, 2006	9.75	9.83	9.65	9.70
2279	NYSE	TSM	Mon, Oct 30, 2006	9.70	9.75	9.52	9.67
2278	NYSE	TSM	Fri, Oct 27, 2006	9.98	9.99	9.70	9.70
2277	NYSE	TSM	Thu, Oct 26, 2006	9.96	10.25	9.90	9.98
2276	NYSE	TSM	Wed, Oct 25, 2006	9.92	10.01	9.83	9.97
2275	NYSE	TSM	Tue, Oct 24, 2006	9.96	10.05	9.88	9.92
2274	NYSE	TSM	Mon, Oct 23, 2006	9.80	9.94	9.74	9.89
2273	NYSE	TSM	Fri, Oct 20, 2006	9.80	9.81	9.66	9.74
2272	NYSE	TSM	Thu, Oct 19, 2006	9.77	9.77	9.65	9.71
2271	NYSE	TSM	Wed, Oct 18, 2006	10.01	10.08	9.75	9.78
2270	NYSE	TSM	Tue, Oct 17, 2006	10.23	10.23	9.93	10.02
2269	NYSE	TSM	Mon, Oct 16, 2006	10.49	10.50	10.29	10.33
2268	NYSE	TSM	Fri, Oct 13, 2006	10.13	10.39	10.10	10.30
2267	NYSE	TSM	Thu, Oct 12, 2006	9.85	10.10	9.84	10.09
2266	NYSE	TSM	Wed, Oct 11, 2006	9.80	9.89	9.69	9.81
2265	NYSE	TSM	Tue, Oct 10, 2006	9.85	9.95	9.74	9.80
2264	NYSE	TSM	Mon, Oct 9, 2006	9.71	9.78	9.67	9.72
2263	NYSE	TSM	Fri, Oct 6, 2006	9.73	9.82	9.67	9.71
2262	NYSE	TSM	Thu, Oct 5, 2006	9.67	9.85	9.62	9.85
2261	NYSE	TSM	Wed, Oct 4, 2006	9.40	9.59	9.35	9.57
2260	NYSE	TSM	Tue, Oct 3, 2006	9.60	9.60	9.45	9.46
2259	NYSE	TSM	Mon, Oct 2, 2006	9.60	9.79	9.55	9.67
2258	NYSE	TSM	Fri, Sep 29, 2006	9.73	9.73	9.55	9.60
2257	NYSE	TSM	Thu, Sep 28, 2006	9.58	9.66	9.52	9.66
2256	NYSE	TSM	Wed, Sep 27, 2006	9.62	9.73	9.56	9.57
2255	NYSE	TSM	Tue, Sep 26, 2006	9.79	9.79	9.60	9.72
2254	NYSE	TSM	Mon, Sep 25, 2006	9.61	9.86	9.50	9.79
2253	NYSE	TSM	Fri, Sep 22, 2006	9.52	9.65	9.48	9.50
2252	NYSE	TSM	Thu, Sep 21, 2006	9.90	9.90	9.61	9.64
2251	NYSE	TSM	Wed, Sep 20, 2006	9.70	9.89	9.67	9.86
2250	NYSE	TSM	Tue, Sep 19, 2006	9.85	9.85	9.46	9.67
2249	NYSE	TSM	Mon, Sep 18, 2006	9.60	9.95	9.58	9.92
2248	NYSE	TSM	Fri, Sep 15, 2006	9.58	9.68	9.50	9.51
2247	NYSE	TSM	Thu, Sep 14, 2006	9.43	9.59	9.37	9.50
2246	NYSE	TSM	Wed, Sep 13, 2006	9.39	9.56	9.32	9.48
2245	NYSE	TSM	Tue, Sep 12, 2006	9.03	9.32	9.02	9.31
2244	NYSE	TSM	Mon, Sep 11, 2006	9.40	9.40	8.86	9.01
2243	NYSE	TSM	Fri, Sep 8, 2006	9.14	9.14	8.89	8.96
2242	NYSE	TSM	Thu, Sep 7, 2006	9.08	9.15	8.94	9.05
2241	NYSE	TSM	Wed, Sep 6, 2006	9.32	9.33	9.02	9.08
2240	NYSE	TSM	Tue, Sep 5, 2006	9.34	9.42	9.25	9.38
2239	NYSE	TSM	Fri, Sep 1, 2006	9.38	9.45	9.27	9.34
2238	NYSE	TSM	Thu, Aug 31, 2006	9.29	9.35	9.18	9.31
2237	NYSE	TSM	Wed, Aug 30, 2006	9.11	9.24	9.06	9.22
2236	NYSE	TSM	Tue, Aug 29, 2006	9.00	9.04	8.94	9.01
2235	NYSE	TSM	Mon, Aug 28, 2006	8.92	9.04	8.81	8.99
2234	NYSE	TSM	Fri, Aug 25, 2006	9.03	9.08	8.93	8.94
2233	NYSE	TSM	Thu, Aug 24, 2006	9.10	9.10	8.98	9.01
2232	NYSE	TSM	Wed, Aug 23, 2006	9.35	9.35	9.06	9.09
2231	NYSE	TSM	Tue, Aug 22, 2006	9.32	9.40	9.25	9.36
2230	NYSE	TSM	Mon, Aug 21, 2006	9.48	9.49	9.25	9.28
2229	NYSE	TSM	Fri, Aug 18, 2006	9.55	9.55	9.37	9.48
2228	NYSE	TSM	Thu, Aug 17, 2006	9.47	9.69	9.46	9.59
2227	NYSE	TSM	Wed, Aug 16, 2006	9.26	9.49	9.25	9.47
2226	NYSE	TSM	Tue, Aug 15, 2006	8.95	9.28	8.88	9.26
2225	NYSE	TSM	Mon, Aug 14, 2006	8.83	8.98	8.81	8.87
2224	NYSE	TSM	Fri, Aug 11, 2006	8.90	8.91	8.64	8.65
2223	NYSE	TSM	Thu, Aug 10, 2006	8.63	8.88	8.61	8.80
2222	NYSE	TSM	Wed, Aug 9, 2006	8.62	8.69	8.45	8.45
2221	NYSE	TSM	Tue, Aug 8, 2006	8.57	8.59	8.43	8.51
2220	NYSE	TSM	Mon, Aug 7, 2006	8.57	8.57	8.42	8.42
2219	NYSE	TSM	Fri, Aug 4, 2006	8.70	8.74	8.52	8.55
2218	NYSE	TSM	Thu, Aug 3, 2006	8.64	8.74	8.60	8.65
2217	NYSE	TSM	Wed, Aug 2, 2006	8.68	8.73	8.63	8.64
2216	NYSE	TSM	Tue, Aug 1, 2006	8.65	8.70	8.58	8.61
2215	NYSE	TSM	Mon, Jul 31, 2006	8.68	8.73	8.52	8.67
2214	NYSE	TSM	Fri, Jul 28, 2006	8.37	8.71	8.35	8.68
2213	NYSE	TSM	Thu, Jul 27, 2006	8.65	8.77	8.37	8.37
2212	NYSE	TSM	Wed, Jul 26, 2006	8.40	8.49	8.26	8.45
2211	NYSE	TSM	Tue, Jul 25, 2006	8.40	8.45	8.24	8.40
2210	NYSE	TSM	Mon, Jul 24, 2006	8.06	8.42	8.05	8.40
2209	NYSE	TSM	Fri, Jul 21, 2006	8.25	8.26	7.97	8.00
2208	NYSE	TSM	Thu, Jul 20, 2006	8.65	8.68	8.43	8.46
2207	NYSE	TSM	Wed, Jul 19, 2006	8.30	8.61	8.24	8.57
2206	NYSE	TSM	Tue, Jul 18, 2006	8.25	8.34	8.11	8.32
2205	NYSE	TSM	Mon, Jul 17, 2006	8.30	8.37	8.15	8.24
2204	NYSE	TSM	Fri, Jul 14, 2006	8.50	8.54	8.37	8.50
2203	NYSE	TSM	Thu, Jul 13, 2006	8.74	8.79	8.50	8.57
2202	NYSE	TSM	Wed, Jul 12, 2006	8.96	8.96	8.82	8.87
2201	NYSE	TSM	Tue, Jul 11, 2006	8.87	8.96	8.75	8.96
2200	NYSE	TSM	Mon, Jul 10, 2006	8.95	9.01	8.85	8.88
2199	NYSE	TSM	Fri, Jul 7, 2006	8.91	9.00	8.75	8.76
2198	NYSE	TSM	Thu, Jul 6, 2006	8.96	9.12	8.96	8.98
2197	NYSE	TSM	Wed, Jul 5, 2006	9.08	9.11	8.96	8.96
2196	NYSE	TSM	Mon, Jul 3, 2006	9.22	9.30	9.18	9.26
2195	NYSE	TSM	Fri, Jun 30, 2006	9.10	9.27	8.96	9.18
2194	NYSE	TSM	Thu, Jun 29, 2006	8.67	9.11	8.66	9.05
2193	NYSE	TSM	Wed, Jun 28, 2006	8.70	8.70	8.42	8.55
2192	NYSE	TSM	Tue, Jun 27, 2006	8.72	8.75	8.57	8.59
2191	NYSE	TSM	Mon, Jun 26, 2006	8.68	8.78	8.62	8.72
2190	NYSE	TSM	Fri, Jun 23, 2006	8.64	8.75	8.41	8.71
2189	NYSE	TSM	Thu, Jun 22, 2006	8.76	8.79	8.58	8.67
2188	NYSE	TSM	Wed, Jun 21, 2006	8.47	8.80	8.39	8.66
2187	NYSE	TSM	Tue, Jun 20, 2006	8.47	8.51	8.31	8.47
2186	NYSE	TSM	Mon, Jun 19, 2006	8.84	8.92	8.75	8.76
2185	NYSE	TSM	Fri, Jun 16, 2006	8.92	8.93	8.67	8.83
2184	NYSE	TSM	Thu, Jun 15, 2006	8.64	8.90	8.57	8.85
2183	NYSE	TSM	Wed, Jun 14, 2006	8.67	8.70	8.50	8.64
2182	NYSE	TSM	Tue, Jun 13, 2006	8.35	8.40	8.20	8.22
2181	NYSE	TSM	Mon, Jun 12, 2006	8.54	8.63	8.36	8.37
2180	NYSE	TSM	Fri, Jun 9, 2006	8.92	8.98	8.52	8.52
2179	NYSE	TSM	Thu, Jun 8, 2006	8.65	8.78	8.40	8.75
2178	NYSE	TSM	Wed, Jun 7, 2006	9.02	9.11	8.86	8.87
2177	NYSE	TSM	Tue, Jun 6, 2006	9.11	9.13	8.89	9.04
2176	NYSE	TSM	Mon, Jun 5, 2006	9.32	9.32	8.98	9.01
2175	NYSE	TSM	Fri, Jun 2, 2006	9.51	9.57	9.43	9.50
2174	NYSE	TSM	Thu, Jun 1, 2006	9.22	9.44	9.21	9.40
2173	NYSE	TSM	Wed, May 31, 2006	9.12	9.20	9.03	9.19
2172	NYSE	TSM	Tue, May 30, 2006	9.09	9.17	9.01	9.02
2171	NYSE	TSM	Fri, May 26, 2006	9.17	9.20	9.03	9.09
2170	NYSE	TSM	Thu, May 25, 2006	9.17	9.31	9.09	9.20
2169	NYSE	TSM	Wed, May 24, 2006	9.27	9.32	9.03	9.18
2168	NYSE	TSM	Tue, May 23, 2006	9.32	9.51	9.24	9.24
2167	NYSE	TSM	Mon, May 22, 2006	9.57	9.57	8.98	9.18
2166	NYSE	TSM	Fri, May 19, 2006	9.53	9.69	9.46	9.56
2165	NYSE	TSM	Thu, May 18, 2006	9.66	9.83	9.50	9.50
2164	NYSE	TSM	Wed, May 17, 2006	9.80	9.85	9.51	9.59
2163	NYSE	TSM	Tue, May 16, 2006	9.75	9.84	9.66	9.69
2162	NYSE	TSM	Mon, May 15, 2006	9.76	9.83	9.64	9.75
2161	NYSE	TSM	Fri, May 12, 2006	9.96	10.08	9.76	9.86
2160	NYSE	TSM	Thu, May 11, 2006	10.26	10.35	9.99	10.07
2159	NYSE	TSM	Wed, May 10, 2006	10.38	10.38	10.16	10.17
2158	NYSE	TSM	Tue, May 9, 2006	10.61	10.68	10.38	10.41
2157	NYSE	TSM	Mon, May 8, 2006	10.96	11.04	10.83	10.83
2156	NYSE	TSM	Fri, May 5, 2006	10.69	10.96	10.64	10.93
2155	NYSE	TSM	Thu, May 4, 2006	10.47	10.71	10.45	10.63
2154	NYSE	TSM	Wed, May 3, 2006	10.25	10.44	10.21	10.42
2153	NYSE	TSM	Tue, May 2, 2006	10.16	10.28	10.16	10.21
2152	NYSE	TSM	Mon, May 1, 2006	10.24	10.28	10.16	10.17
2151	NYSE	TSM	Fri, Apr 28, 2006	10.34	10.42	10.14	10.17
2150	NYSE	TSM	Thu, Apr 27, 2006	10.19	10.45	10.11	10.37
2149	NYSE	TSM	Wed, Apr 26, 2006	10.51	10.56	10.26	10.30
2148	NYSE	TSM	Tue, Apr 25, 2006	10.35	10.40	10.13	10.16
2147	NYSE	TSM	Mon, Apr 24, 2006	10.44	10.45	10.22	10.37
2146	NYSE	TSM	Fri, Apr 21, 2006	10.65	10.68	10.43	10.49
2145	NYSE	TSM	Thu, Apr 20, 2006	10.62	10.68	10.56	10.56
2144	NYSE	TSM	Wed, Apr 19, 2006	10.59	10.68	10.51	10.53
2143	NYSE	TSM	Tue, Apr 18, 2006	10.44	10.60	10.38	10.59
2142	NYSE	TSM	Mon, Apr 17, 2006	10.36	10.52	10.28	10.39
2141	NYSE	TSM	Thu, Apr 13, 2006	10.15	10.38	10.14	10.24
2140	NYSE	TSM	Wed, Apr 12, 2006	10.05	10.19	10.02	10.09
2139	NYSE	TSM	Tue, Apr 11, 2006	10.13	10.19	9.88	9.91
2138	NYSE	TSM	Mon, Apr 10, 2006	10.19	10.24	10.09	10.17
2137	NYSE	TSM	Fri, Apr 7, 2006	10.29	10.39	10.08	10.13
2136	NYSE	TSM	Thu, Apr 6, 2006	10.23	10.27	10.14	10.24
2135	NYSE	TSM	Wed, Apr 5, 2006	10.06	10.19	10.02	10.17
2134	NYSE	TSM	Tue, Apr 4, 2006	9.96	10.06	9.92	10.06
2133	NYSE	TSM	Mon, Apr 3, 2006	9.88	10.09	9.87	10.02
2132	NYSE	TSM	Fri, Mar 31, 2006	9.83	9.97	9.75	9.77
2131	NYSE	TSM	Thu, Mar 30, 2006	9.66	9.81	9.62	9.76
2130	NYSE	TSM	Wed, Mar 29, 2006	9.37	9.64	9.37	9.58
2129	NYSE	TSM	Tue, Mar 28, 2006	9.37	9.45	9.21	9.28
2128	NYSE	TSM	Mon, Mar 27, 2006	9.42	9.47	9.32	9.35
2127	NYSE	TSM	Fri, Mar 24, 2006	9.24	9.39	9.23	9.35
2126	NYSE	TSM	Thu, Mar 23, 2006	9.22	9.28	9.17	9.22
2125	NYSE	TSM	Wed, Mar 22, 2006	9.12	9.29	9.12	9.22
2124	NYSE	TSM	Tue, Mar 21, 2006	9.23	9.37	9.20	9.21
2123	NYSE	TSM	Mon, Mar 20, 2006	9.40	9.40	9.17	9.20
2122	NYSE	TSM	Fri, Mar 17, 2006	9.30	9.54	9.24	9.30
2121	NYSE	TSM	Thu, Mar 16, 2006	9.58	9.58	9.31	9.32
2120	NYSE	TSM	Wed, Mar 15, 2006	9.58	9.67	9.49	9.66
2119	NYSE	TSM	Tue, Mar 14, 2006	9.26	9.50	9.23	9.50
2118	NYSE	TSM	Mon, Mar 13, 2006	9.42	9.57	9.30	9.33
2117	NYSE	TSM	Fri, Mar 10, 2006	9.32	9.40	9.26	9.36
2116	NYSE	TSM	Thu, Mar 9, 2006	9.21	9.43	9.10	9.13
2115	NYSE	TSM	Wed, Mar 8, 2006	9.13	9.20	9.04	9.12
2114	NYSE	TSM	Tue, Mar 7, 2006	9.35	9.41	9.03	9.17
2113	NYSE	TSM	Mon, Mar 6, 2006	9.50	9.61	9.33	9.41
2112	NYSE	TSM	Fri, Mar 3, 2006	9.65	9.70	9.51	9.51
2111	NYSE	TSM	Thu, Mar 2, 2006	9.76	9.80	9.63	9.66
2110	NYSE	TSM	Wed, Mar 1, 2006	9.50	9.78	9.50	9.76
2109	NYSE	TSM	Tue, Feb 28, 2006	9.74	9.75	9.42	9.45
2108	NYSE	TSM	Mon, Feb 27, 2006	9.67	9.78	9.61	9.73
2107	NYSE	TSM	Fri, Feb 24, 2006	9.60	9.64	9.53	9.60
2106	NYSE	TSM	Thu, Feb 23, 2006	9.51	9.66	9.49	9.60
2105	NYSE	TSM	Wed, Feb 22, 2006	9.76	9.76	9.48	9.61
2104	NYSE	TSM	Tue, Feb 21, 2006	9.83	9.86	9.68	9.80
2103	NYSE	TSM	Fri, Feb 17, 2006	9.98	10.17	9.64	9.69
2102	NYSE	TSM	Thu, Feb 16, 2006	9.81	9.90	9.76	9.86
2101	NYSE	TSM	Wed, Feb 15, 2006	10.29	10.29	9.64	9.72
2100	NYSE	TSM	Tue, Feb 14, 2006	9.74	9.83	9.62	9.77
2099	NYSE	TSM	Mon, Feb 13, 2006	9.90	9.90	9.63	9.64
2098	NYSE	TSM	Fri, Feb 10, 2006	10.07	10.07	9.77	9.95
2097	NYSE	TSM	Thu, Feb 9, 2006	10.15	10.24	10.03	10.07
2096	NYSE	TSM	Wed, Feb 8, 2006	10.05	10.18	9.96	10.15
2095	NYSE	TSM	Tue, Feb 7, 2006	10.22	10.22	10.07	10.11
2094	NYSE	TSM	Mon, Feb 6, 2006	10.10	10.23	10.03	10.22
2093	NYSE	TSM	Fri, Feb 3, 2006	9.79	10.07	9.79	9.98
2092	NYSE	TSM	Thu, Feb 2, 2006	10.33	10.38	10.00	10.10
2091	NYSE	TSM	Wed, Feb 1, 2006	10.44	10.49	10.26	10.38
2090	NYSE	TSM	Tue, Jan 31, 2006	10.62	10.62	10.23	10.49
2089	NYSE	TSM	Mon, Jan 30, 2006	10.50	10.55	10.35	10.52
2088	NYSE	TSM	Fri, Jan 27, 2006	10.39	10.66	10.33	10.50
2087	NYSE	TSM	Thu, Jan 26, 2006	9.81	10.19	9.76	10.17
2086	NYSE	TSM	Wed, Jan 25, 2006	9.84	9.87	9.53	9.53
2085	NYSE	TSM	Tue, Jan 24, 2006	9.65	9.76	9.64	9.75
2084	NYSE	TSM	Mon, Jan 23, 2006	9.63	9.68	9.50	9.53
2083	NYSE	TSM	Fri, Jan 20, 2006	9.90	9.93	9.57	9.58
2082	NYSE	TSM	Thu, Jan 19, 2006	9.81	9.98	9.81	9.91
2081	NYSE	TSM	Wed, Jan 18, 2006	9.54	9.72	9.51	9.66
2080	NYSE	TSM	Tue, Jan 17, 2006	9.97	10.01	9.80	9.82
2079	NYSE	TSM	Fri, Jan 13, 2006	10.10	10.12	9.92	10.09
2078	NYSE	TSM	Thu, Jan 12, 2006	10.29	10.33	10.06	10.14
2077	NYSE	TSM	Wed, Jan 11, 2006	10.26	10.52	10.21	10.47
2076	NYSE	TSM	Tue, Jan 10, 2006	10.42	10.46	10.24	10.30
2075	NYSE	TSM	Mon, Jan 9, 2006	10.66	10.72	10.56	10.61
2074	NYSE	TSM	Fri, Jan 6, 2006	10.49	10.54	10.28	10.49
2073	NYSE	TSM	Thu, Jan 5, 2006	10.07	10.14	9.99	10.05
2072	NYSE	TSM	Wed, Jan 4, 2006	9.85	9.92	9.83	9.88
2071	NYSE	TSM	Tue, Jan 3, 2006	10.00	10.00	9.78	9.81
2070	NYSE	TSM	Fri, Dec 30, 2005	9.60	9.75	9.47	9.62
2069	NYSE	TSM	Thu, Dec 29, 2005	9.63	9.67	9.58	9.60
2068	NYSE	TSM	Wed, Dec 28, 2005	9.59	9.64	9.46	9.59
2067	NYSE	TSM	Tue, Dec 27, 2005	9.81	9.86	9.58	9.59
2066	NYSE	TSM	Fri, Dec 23, 2005	9.67	9.86	9.67	9.80
2065	NYSE	TSM	Thu, Dec 22, 2005	9.45	9.64	9.45	9.56
2064	NYSE	TSM	Wed, Dec 21, 2005	9.55	9.70	9.50	9.60
2063	NYSE	TSM	Tue, Dec 20, 2005	9.41	9.43	9.29	9.41
2062	NYSE	TSM	Mon, Dec 19, 2005	9.46	9.53	9.31	9.31
2061	NYSE	TSM	Fri, Dec 16, 2005	9.53	9.54	9.39	9.42
2060	NYSE	TSM	Thu, Dec 15, 2005	9.37	9.49	9.36	9.44
2059	NYSE	TSM	Wed, Dec 14, 2005	9.45	9.46	9.23	9.32
2058	NYSE	TSM	Tue, Dec 13, 2005	9.47	9.63	9.40	9.54
2057	NYSE	TSM	Mon, Dec 12, 2005	9.53	9.63	9.47	9.54
2056	NYSE	TSM	Fri, Dec 9, 2005	9.50	9.51	9.40	9.50
2055	NYSE	TSM	Thu, Dec 8, 2005	9.66	9.71	9.46	9.52
2054	NYSE	TSM	Wed, Dec 7, 2005	9.70	9.72	9.58	9.61
2053	NYSE	TSM	Tue, Dec 6, 2005	9.63	9.76	9.63	9.65
2052	NYSE	TSM	Mon, Dec 5, 2005	9.51	9.63	9.46	9.56
2051	NYSE	TSM	Fri, Dec 2, 2005	9.50	9.52	9.37	9.42
2050	NYSE	TSM	Thu, Dec 1, 2005	9.40	9.68	9.34	9.50
2049	NYSE	TSM	Wed, Nov 30, 2005	9.12	9.35	9.12	9.30
2048	NYSE	TSM	Tue, Nov 29, 2005	9.03	9.23	9.02	9.03
2047	NYSE	TSM	Mon, Nov 28, 2005	9.13	9.20	8.98	9.02
2046	NYSE	TSM	Fri, Nov 25, 2005	9.20	9.27	9.11	9.12
2045	NYSE	TSM	Wed, Nov 23, 2005	9.13	9.34	9.12	9.20
2044	NYSE	TSM	Tue, Nov 22, 2005	8.90	9.20	8.82	9.18
2043	NYSE	TSM	Mon, Nov 21, 2005	8.90	8.93	8.86	8.90
2042	NYSE	TSM	Fri, Nov 18, 2005	8.75	8.87	8.72	8.85
2041	NYSE	TSM	Thu, Nov 17, 2005	8.50	8.75	8.50	8.75
2040	NYSE	TSM	Wed, Nov 16, 2005	8.56	8.59	8.48	8.52
2039	NYSE	TSM	Tue, Nov 15, 2005	8.61	8.68	8.51	8.61
2038	NYSE	TSM	Mon, Nov 14, 2005	8.60	8.60	8.52	8.53
2037	NYSE	TSM	Fri, Nov 11, 2005	8.72	8.72	8.55	8.58
2036	NYSE	TSM	Thu, Nov 10, 2005	8.59	8.62	8.50	8.61
2035	NYSE	TSM	Wed, Nov 9, 2005	8.46	8.64	8.40	8.62
2034	NYSE	TSM	Tue, Nov 8, 2005	8.33	8.42	8.28	8.38
2033	NYSE	TSM	Mon, Nov 7, 2005	8.34	8.39	8.17	8.35
2032	NYSE	TSM	Fri, Nov 4, 2005	8.29	8.36	8.23	8.32
2031	NYSE	TSM	Thu, Nov 3, 2005	8.11	8.36	8.10	8.28
2030	NYSE	TSM	Wed, Nov 2, 2005	7.83	8.20	7.83	8.16
2029	NYSE	TSM	Tue, Nov 1, 2005	7.82	7.85	7.72	7.82
2028	NYSE	TSM	Mon, Oct 31, 2005	7.81	7.85	7.79	7.84
2027	NYSE	TSM	Fri, Oct 28, 2005	7.66	7.82	7.55	7.76
2026	NYSE	TSM	Thu, Oct 27, 2005	7.61	7.61	7.39	7.51
2025	NYSE	TSM	Wed, Oct 26, 2005	7.60	7.63	7.50	7.51
2024	NYSE	TSM	Tue, Oct 25, 2005	7.67	7.91	7.59	7.64
2023	NYSE	TSM	Mon, Oct 24, 2005	7.67	7.75	7.59	7.73
2022	NYSE	TSM	Fri, Oct 21, 2005	7.52	7.60	7.43	7.57
2021	NYSE	TSM	Thu, Oct 20, 2005	7.54	7.57	7.35	7.42
2020	NYSE	TSM	Wed, Oct 19, 2005	7.52	7.60	7.28	7.59
2019	NYSE	TSM	Tue, Oct 18, 2005	7.77	7.77	7.64	7.68
2018	NYSE	TSM	Mon, Oct 17, 2005	7.67	7.72	7.60	7.71
2017	NYSE	TSM	Fri, Oct 14, 2005	7.80	7.83	7.67	7.70
2016	NYSE	TSM	Thu, Oct 13, 2005	7.83	7.85	7.67	7.81
2015	NYSE	TSM	Wed, Oct 12, 2005	7.77	7.84	7.74	7.81
2014	NYSE	TSM	Tue, Oct 11, 2005	8.06	8.06	7.85	7.89
2013	NYSE	TSM	Mon, Oct 10, 2005	8.14	8.17	8.01	8.02
2012	NYSE	TSM	Fri, Oct 7, 2005	8.14	8.21	8.10	8.17
2011	NYSE	TSM	Thu, Oct 6, 2005	8.11	8.22	8.02	8.05
2010	NYSE	TSM	Wed, Oct 5, 2005	8.18	8.20	8.07	8.09
2009	NYSE	TSM	Tue, Oct 4, 2005	8.25	8.32	8.12	8.16
2008	NYSE	TSM	Mon, Oct 3, 2005	7.98	8.07	7.94	8.05
2007	NYSE	TSM	Fri, Sep 30, 2005	7.93	8.01	7.88	7.98
2006	NYSE	TSM	Thu, Sep 29, 2005	7.67	7.84	7.63	7.82
2005	NYSE	TSM	Wed, Sep 28, 2005	7.60	7.73	7.52	7.57
2004	NYSE	TSM	Tue, Sep 27, 2005	7.70	7.72	7.59	7.65
2003	NYSE	TSM	Mon, Sep 26, 2005	7.77	7.81	7.66	7.77
2002	NYSE	TSM	Fri, Sep 23, 2005	7.70	7.77	7.64	7.75
2001	NYSE	TSM	Thu, Sep 22, 2005	7.80	7.80	7.59	7.71
2000	NYSE	TSM	Wed, Sep 21, 2005	8.07	8.07	7.82	7.90
1999	NYSE	TSM	Tue, Sep 20, 2005	8.13	8.17	7.97	8.02
1998	NYSE	TSM	Mon, Sep 19, 2005	8.01	8.08	8.00	8.07
1997	NYSE	TSM	Fri, Sep 16, 2005	8.18	8.18	8.01	8.01
1996	NYSE	TSM	Thu, Sep 15, 2005	8.21	8.25	8.14	8.22
1995	NYSE	TSM	Wed, Sep 14, 2005	8.25	8.29	8.17	8.21
1994	NYSE	TSM	Tue, Sep 13, 2005	8.18	8.32	8.17	8.24
1993	NYSE	TSM	Mon, Sep 12, 2005	8.14	8.22	8.11	8.16
1992	NYSE	TSM	Fri, Sep 9, 2005	7.96	8.16	7.94	8.12
1991	NYSE	TSM	Thu, Sep 8, 2005	7.95	8.03	7.88	7.99
1990	NYSE	TSM	Wed, Sep 7, 2005	8.02	8.02	7.84	7.85
1989	NYSE	TSM	Tue, Sep 6, 2005	8.02	8.04	7.97	8.02
1988	NYSE	TSM	Fri, Sep 2, 2005	8.03	8.05	8.00	8.02
1987	NYSE	TSM	Thu, Sep 1, 2005	8.09	8.18	7.97	7.99
1986	NYSE	TSM	Wed, Aug 31, 2005	8.01	8.06	7.88	7.99
1985	NYSE	TSM	Tue, Aug 30, 2005	7.96	8.00	7.89	7.93
1984	NYSE	TSM	Mon, Aug 29, 2005	7.84	8.03	7.82	8.00
1983	NYSE	TSM	Fri, Aug 26, 2005	8.06	8.08	7.98	8.06
1982	NYSE	TSM	Thu, Aug 25, 2005	7.99	8.00	7.95	7.99
1981	NYSE	TSM	Wed, Aug 24, 2005	8.02	8.05	7.96	7.97
1980	NYSE	TSM	Tue, Aug 23, 2005	8.17	8.18	8.10	8.13
1979	NYSE	TSM	Mon, Aug 22, 2005	8.15	8.22	8.11	8.18
1978	NYSE	TSM	Fri, Aug 19, 2005	8.06	8.14	8.05	8.13
1977	NYSE	TSM	Thu, Aug 18, 2005	8.15	8.16	7.98	8.00
1976	NYSE	TSM	Wed, Aug 17, 2005	8.13	8.25	8.12	8.21
1975	NYSE	TSM	Tue, Aug 16, 2005	8.27	8.28	8.11	8.13
1974	NYSE	TSM	Mon, Aug 15, 2005	8.33	8.33	8.25	8.27
1973	NYSE	TSM	Fri, Aug 12, 2005	8.34	8.40	8.28	8.35
1972	NYSE	TSM	Thu, Aug 11, 2005	8.41	8.47	8.34	8.39
1971	NYSE	TSM	Wed, Aug 10, 2005	8.35	8.48	8.34	8.40
1970	NYSE	TSM	Tue, Aug 9, 2005	8.37	8.40	8.28	8.33
1969	NYSE	TSM	Mon, Aug 8, 2005	8.34	8.34	8.24	8.26
1968	NYSE	TSM	Fri, Aug 5, 2005	8.33	8.43	8.30	8.31
1967	NYSE	TSM	Thu, Aug 4, 2005	8.54	8.55	8.38	8.40
1966	NYSE	TSM	Wed, Aug 3, 2005	8.63	8.69	8.59	8.67
1965	NYSE	TSM	Tue, Aug 2, 2005	8.51	8.68	8.51	8.63
1964	NYSE	TSM	Mon, Aug 1, 2005	8.34	8.39	8.32	8.37
1963	NYSE	TSM	Fri, Jul 29, 2005	8.35	8.40	8.31	8.34
1962	NYSE	TSM	Thu, Jul 28, 2005	8.38	8.46	8.37	8.42
1961	NYSE	TSM	Wed, Jul 27, 2005	8.35	8.38	8.21	8.34
1960	NYSE	TSM	Tue, Jul 26, 2005	8.63	8.63	8.31	8.44
1959	NYSE	TSM	Mon, Jul 25, 2005	8.96	8.97	8.73	8.75
1958	NYSE	TSM	Fri, Jul 22, 2005	9.06	9.09	8.93	8.94
1957	NYSE	TSM	Thu, Jul 21, 2005	9.08	9.18	9.03	9.05
1956	NYSE	TSM	Wed, Jul 20, 2005	9.03	9.16	8.91	9.11
1955	NYSE	TSM	Tue, Jul 19, 2005	8.98	9.06	8.93	9.03
1954	NYSE	TSM	Mon, Jul 18, 2005	9.03	9.12	8.93	8.95
1953	NYSE	TSM	Fri, Jul 15, 2005	9.12	9.12	8.94	9.09
1952	NYSE	TSM	Thu, Jul 14, 2005	9.09	9.14	9.06	9.11
1951	NYSE	TSM	Wed, Jul 13, 2005	9.12	9.12	8.88	9.01
1950	NYSE	TSM	Tue, Jul 12, 2005	8.91	9.13	8.91	9.13
1949	NYSE	TSM	Mon, Jul 11, 2005	8.91	8.93	8.87	8.91
1948	NYSE	TSM	Fri, Jul 8, 2005	8.57	8.65	8.52	8.64
1947	NYSE	TSM	Thu, Jul 7, 2005	8.51	8.58	8.43	8.53
1946	NYSE	TSM	Wed, Jul 6, 2005	8.69	8.71	8.65	8.71
1945	NYSE	TSM	Tue, Jul 5, 2005	8.64	8.72	8.58	8.71
1944	NYSE	TSM	Fri, Jul 1, 2005	8.88	9.01	8.84	8.91
1943	NYSE	TSM	Thu, Jun 30, 2005	8.85	8.93	8.79	8.85
1942	NYSE	TSM	Wed, Jun 29, 2005	8.91	8.92	8.77	8.86
1941	NYSE	TSM	Tue, Jun 28, 2005	9.01	9.03	8.95	8.98
1940	NYSE	TSM	Mon, Jun 27, 2005	9.03	9.08	8.95	8.98
1939	NYSE	TSM	Fri, Jun 24, 2005	9.16	9.17	9.03	9.10
1938	NYSE	TSM	Thu, Jun 23, 2005	9.23	9.29	9.15	9.16
1937	NYSE	TSM	Wed, Jun 22, 2005	9.26	9.26	9.08	9.14
1936	NYSE	TSM	Tue, Jun 21, 2005	8.93	9.11	8.87	8.94
1935	NYSE	TSM	Mon, Jun 20, 2005	8.95	9.00	8.93	8.97
1934	NYSE	TSM	Fri, Jun 17, 2005	8.95	9.07	8.91	8.91
1933	NYSE	TSM	Thu, Jun 16, 2005	8.77	8.89	8.75	8.85
1932	NYSE	TSM	Wed, Jun 15, 2005	8.80	8.82	8.62	8.70
1931	NYSE	TSM	Tue, Jun 14, 2005	8.79	8.79	8.69	8.73
1930	NYSE	TSM	Mon, Jun 13, 2005	8.78	8.98	8.65	8.74
1929	NYSE	TSM	Fri, Jun 10, 2005	8.98	9.01	8.92	8.97
1928	NYSE	TSM	Thu, Jun 9, 2005	8.90	9.02	8.79	9.02
1927	NYSE	TSM	Wed, Jun 8, 2005	8.92	9.00	8.85	8.89
1926	NYSE	TSM	Tue, Jun 7, 2005	8.87	8.94	8.82	8.86
1925	NYSE	TSM	Mon, Jun 6, 2005	8.84	8.95	8.79	8.94
1924	NYSE	TSM	Fri, Jun 3, 2005	8.78	8.93	8.37	8.81
1923	NYSE	TSM	Thu, Jun 2, 2005	8.64	8.78	8.61	8.77
1922	NYSE	TSM	Wed, Jun 1, 2005	8.43	8.64	8.43	8.60
1921	NYSE	TSM	Tue, May 31, 2005	8.43	8.53	8.43	8.52
1920	NYSE	TSM	Fri, May 27, 2005	8.53	8.53	8.48	8.52
1919	NYSE	TSM	Thu, May 26, 2005	8.52	8.54	8.46	8.50
1918	NYSE	TSM	Wed, May 25, 2005	8.51	8.51	8.37	8.45
1917	NYSE	TSM	Tue, May 24, 2005	8.53	8.60	8.46	8.58
1916	NYSE	TSM	Mon, May 23, 2005	8.44	8.53	8.40	8.48
1915	NYSE	TSM	Fri, May 20, 2005	8.60	8.62	8.47	8.60
1914	NYSE	TSM	Thu, May 19, 2005	8.43	8.59	8.43	8.58
1913	NYSE	TSM	Wed, May 18, 2005	8.35	8.40	8.30	8.35
1912	NYSE	TSM	Tue, May 17, 2005	8.18	8.28	8.12	8.27
1911	NYSE	TSM	Mon, May 16, 2005	8.28	8.30	8.19	8.28
1910	NYSE	TSM	Fri, May 13, 2005	8.16	8.37	8.15	8.34
1909	NYSE	TSM	Thu, May 12, 2005	8.21	8.22	8.04	8.06
1908	NYSE	TSM	Wed, May 11, 2005	8.15	8.18	8.05	8.09
1907	NYSE	TSM	Tue, May 10, 2005	8.23	8.23	8.13	8.15
1906	NYSE	TSM	Mon, May 9, 2005	8.36	8.38	8.29	8.37
1905	NYSE	TSM	Fri, May 6, 2005	8.40	8.50	8.32	8.34
1904	NYSE	TSM	Thu, May 5, 2005	8.31	8.47	8.29	8.40
1903	NYSE	TSM	Wed, May 4, 2005	8.08	8.25	8.06	8.22
1902	NYSE	TSM	Tue, May 3, 2005	8.09	8.11	7.96	8.00
1901	NYSE	TSM	Mon, May 2, 2005	8.04	8.11	7.97	8.05
1900	NYSE	TSM	Fri, Apr 29, 2005	7.89	7.99	7.78	7.96
1899	NYSE	TSM	Thu, Apr 28, 2005	7.93	8.00	7.80	7.87
1898	NYSE	TSM	Wed, Apr 27, 2005	7.91	8.02	7.85	7.91
1897	NYSE	TSM	Tue, Apr 26, 2005	7.68	7.96	7.67	7.92
1896	NYSE	TSM	Mon, Apr 25, 2005	7.53	7.62	7.50	7.55
1895	NYSE	TSM	Fri, Apr 22, 2005	7.59	7.59	7.47	7.49
1894	NYSE	TSM	Thu, Apr 21, 2005	7.51	7.65	7.50	7.62
1893	NYSE	TSM	Wed, Apr 20, 2005	7.59	7.62	7.42	7.46
1892	NYSE	TSM	Tue, Apr 19, 2005	7.55	7.58	7.51	7.56
1891	NYSE	TSM	Mon, Apr 18, 2005	7.48	7.57	7.44	7.50
1890	NYSE	TSM	Fri, Apr 15, 2005	7.65	7.67	7.56	7.57
1889	NYSE	TSM	Thu, Apr 14, 2005	7.77	7.77	7.58	7.69
1888	NYSE	TSM	Wed, Apr 13, 2005	7.95	7.97	7.84	7.88
1887	NYSE	TSM	Tue, Apr 12, 2005	7.95	7.97	7.81	7.96
1886	NYSE	TSM	Mon, Apr 11, 2005	7.99	8.01	7.89	7.95
1885	NYSE	TSM	Fri, Apr 8, 2005	7.99	8.08	7.93	7.98
1884	NYSE	TSM	Thu, Apr 7, 2005	7.75	7.91	7.67	7.83
1883	NYSE	TSM	Wed, Apr 6, 2005	7.82	7.91	7.78	7.78
1882	NYSE	TSM	Tue, Apr 5, 2005	7.83	7.86	7.79	7.81
1881	NYSE	TSM	Mon, Apr 4, 2005	7.86	7.92	7.78	7.79
1880	NYSE	TSM	Fri, Apr 1, 2005	8.16	8.16	7.91	7.91
1879	NYSE	TSM	Thu, Mar 31, 2005	7.81	7.91	7.76	7.84
1878	NYSE	TSM	Wed, Mar 30, 2005	7.61	7.79	7.61	7.74
1877	NYSE	TSM	Tue, Mar 29, 2005	7.74	7.81	7.59	7.63
1876	NYSE	TSM	Mon, Mar 28, 2005	7.81	7.87	7.77	7.81
1875	NYSE	TSM	Thu, Mar 24, 2005	7.69	7.80	7.68	7.75
1874	NYSE	TSM	Wed, Mar 23, 2005	7.64	7.75	7.64	7.67
1873	NYSE	TSM	Tue, Mar 22, 2005	7.79	7.88	7.66	7.66
1872	NYSE	TSM	Mon, Mar 21, 2005	7.87	7.92	7.79	7.81
1871	NYSE	TSM	Fri, Mar 18, 2005	7.92	7.93	7.80	7.87
1870	NYSE	TSM	Thu, Mar 17, 2005	7.83	7.98	7.83	7.94
1869	NYSE	TSM	Wed, Mar 16, 2005	7.92	8.01	7.91	7.91
1868	NYSE	TSM	Tue, Mar 15, 2005	7.93	7.95	7.81	7.86
1867	NYSE	TSM	Mon, Mar 14, 2005	8.02	8.05	7.89	7.93
1866	NYSE	TSM	Fri, Mar 11, 2005	8.15	8.30	8.07	8.08
1865	NYSE	TSM	Thu, Mar 10, 2005	8.14	8.16	8.00	8.11
1864	NYSE	TSM	Wed, Mar 9, 2005	8.32	8.40	8.18	8.18
1863	NYSE	TSM	Tue, Mar 8, 2005	8.37	8.37	8.14	8.17
1862	NYSE	TSM	Mon, Mar 7, 2005	8.14	8.41	8.13	8.40
1861	NYSE	TSM	Fri, Mar 4, 2005	8.23	8.23	8.11	8.14
1860	NYSE	TSM	Thu, Mar 3, 2005	8.38	8.40	8.18	8.23
1859	NYSE	TSM	Wed, Mar 2, 2005	8.45	8.46	8.37	8.38
1858	NYSE	TSM	Tue, Mar 1, 2005	8.42	8.53	8.40	8.52
1857	NYSE	TSM	Mon, Feb 28, 2005	8.65	8.70	8.38	8.43
1856	NYSE	TSM	Fri, Feb 25, 2005	8.55	8.73	8.51	8.72
1855	NYSE	TSM	Thu, Feb 24, 2005	8.19	8.41	8.16	8.40
1854	NYSE	TSM	Wed, Feb 23, 2005	8.32	8.53	7.95	8.23
1853	NYSE	TSM	Tue, Feb 22, 2005	8.23	8.31	8.16	8.19
1852	NYSE	TSM	Fri, Feb 18, 2005	8.20	8.31	8.18	8.29
1851	NYSE	TSM	Thu, Feb 17, 2005	8.32	8.35	8.09	8.18
1850	NYSE	TSM	Wed, Feb 16, 2005	8.48	8.51	8.40	8.45
1849	NYSE	TSM	Tue, Feb 15, 2005	8.42	8.57	8.42	8.47
1848	NYSE	TSM	Mon, Feb 14, 2005	8.43	8.49	8.40	8.43
1847	NYSE	TSM	Fri, Feb 11, 2005	8.30	8.57	8.27	8.51
1846	NYSE	TSM	Thu, Feb 10, 2005	8.28	8.31	8.22	8.31
1845	NYSE	TSM	Wed, Feb 9, 2005	8.35	8.36	8.26	8.26
1844	NYSE	TSM	Tue, Feb 8, 2005	8.27	8.41	8.24	8.38
1843	NYSE	TSM	Mon, Feb 7, 2005	8.35	8.37	8.26	8.30
1842	NYSE	TSM	Fri, Feb 4, 2005	8.14	8.35	8.14	8.35
1841	NYSE	TSM	Thu, Feb 3, 2005	8.28	8.28	8.04	8.07
1840	NYSE	TSM	Wed, Feb 2, 2005	8.15	8.34	8.14	8.32
1839	NYSE	TSM	Tue, Feb 1, 2005	8.04	8.22	7.98	8.19
1838	NYSE	TSM	Mon, Jan 31, 2005	7.93	8.13	7.89	8.09
1837	NYSE	TSM	Fri, Jan 28, 2005	7.75	7.75	7.58	7.59
1836	NYSE	TSM	Thu, Jan 27, 2005	7.58	7.62	7.53	7.55
1835	NYSE	TSM	Wed, Jan 26, 2005	7.40	7.54	7.40	7.44
1834	NYSE	TSM	Tue, Jan 25, 2005	7.18	7.26	7.18	7.22
1833	NYSE	TSM	Mon, Jan 24, 2005	7.24	7.26	7.10	7.10
1832	NYSE	TSM	Fri, Jan 21, 2005	7.21	7.29	7.19	7.24
1831	NYSE	TSM	Thu, Jan 20, 2005	7.28	7.38	7.25	7.30
1830	NYSE	TSM	Wed, Jan 19, 2005	7.42	7.42	7.31	7.31
1829	NYSE	TSM	Tue, Jan 18, 2005	7.48	7.53	7.43	7.50
1828	NYSE	TSM	Fri, Jan 14, 2005	7.17	7.37	7.17	7.31
1827	NYSE	TSM	Thu, Jan 13, 2005	7.23	7.29	7.12	7.12
1826	NYSE	TSM	Wed, Jan 12, 2005	7.21	7.30	7.10	7.27
1825	NYSE	TSM	Tue, Jan 11, 2005	7.29	7.31	7.18	7.21
1824	NYSE	TSM	Mon, Jan 10, 2005	7.32	7.39	7.30	7.31
1823	NYSE	TSM	Fri, Jan 7, 2005	7.26	7.32	7.16	7.30
1822	NYSE	TSM	Thu, Jan 6, 2005	7.36	7.38	7.19	7.26
1821	NYSE	TSM	Wed, Jan 5, 2005	7.38	7.39	7.25	7.32
1820	NYSE	TSM	Tue, Jan 4, 2005	7.77	7.77	7.42	7.47
1819	NYSE	TSM	Mon, Jan 3, 2005	7.90	7.95	7.74	7.77
1818	NYSE	TSM	Fri, Dec 31, 2004	7.87	7.89	7.81	7.85
1817	NYSE	TSM	Thu, Dec 30, 2004	7.79	7.87	7.78	7.83
1816	NYSE	TSM	Wed, Dec 29, 2004	7.73	7.87	7.73	7.81
1815	NYSE	TSM	Tue, Dec 28, 2004	7.69	7.74	7.67	7.68
1814	NYSE	TSM	Mon, Dec 27, 2004	7.66	7.68	7.62	7.67
1813	NYSE	TSM	Thu, Dec 23, 2004	7.69	7.72	7.67	7.70
1812	NYSE	TSM	Wed, Dec 22, 2004	7.67	7.72	7.63	7.66
1811	NYSE	TSM	Tue, Dec 21, 2004	7.58	7.62	7.55	7.58
1810	NYSE	TSM	Mon, Dec 20, 2004	7.58	7.60	7.49	7.50
1809	NYSE	TSM	Fri, Dec 17, 2004	7.66	7.66	7.50	7.58
1808	NYSE	TSM	Thu, Dec 16, 2004	7.60	7.66	7.55	7.58
1807	NYSE	TSM	Wed, Dec 15, 2004	7.62	7.66	7.49	7.55
1806	NYSE	TSM	Tue, Dec 14, 2004	7.44	7.51	7.43	7.50
1805	NYSE	TSM	Mon, Dec 13, 2004	7.35	7.47	7.35	7.44
1804	NYSE	TSM	Fri, Dec 10, 2004	7.30	7.33	7.28	7.28
1803	NYSE	TSM	Thu, Dec 9, 2004	7.42	7.45	7.29	7.33
1802	NYSE	TSM	Wed, Dec 8, 2004	7.61	7.63	7.44	7.49
1801	NYSE	TSM	Tue, Dec 7, 2004	7.79	7.81	7.62	7.65
1800	NYSE	TSM	Mon, Dec 6, 2004	7.69	7.78	7.60	7.74
1799	NYSE	TSM	Fri, Dec 3, 2004	7.78	7.85	7.63	7.66
1798	NYSE	TSM	Thu, Dec 2, 2004	7.64	7.74	7.58	7.67
1797	NYSE	TSM	Wed, Dec 1, 2004	7.42	7.56	7.40	7.56
1796	NYSE	TSM	Tue, Nov 30, 2004	7.47	7.54	7.30	7.37
1795	NYSE	TSM	Mon, Nov 29, 2004	7.58	7.67	7.52	7.53
1794	NYSE	TSM	Fri, Nov 26, 2004	7.60	7.67	7.53	7.54
1793	NYSE	TSM	Wed, Nov 24, 2004	7.65	7.71	7.64	7.65
1792	NYSE	TSM	Tue, Nov 23, 2004	7.62	7.64	7.53	7.56
1791	NYSE	TSM	Mon, Nov 22, 2004	7.54	7.64	7.50	7.61
1790	NYSE	TSM	Fri, Nov 19, 2004	8.11	8.12	7.77	7.80
1789	NYSE	TSM	Thu, Nov 18, 2004	7.91	8.11	7.86	8.11
1788	NYSE	TSM	Wed, Nov 17, 2004	7.72	7.95	7.63	7.95
1787	NYSE	TSM	Tue, Nov 16, 2004	7.40	7.52	7.40	7.49
1786	NYSE	TSM	Mon, Nov 15, 2004	7.55	7.58	7.51	7.54
1785	NYSE	TSM	Fri, Nov 12, 2004	7.42	7.59	7.30	7.58
1784	NYSE	TSM	Thu, Nov 11, 2004	7.26	7.47	7.22	7.38
1783	NYSE	TSM	Wed, Nov 10, 2004	7.42	7.47	7.32	7.37
1782	NYSE	TSM	Tue, Nov 9, 2004	7.45	7.48	7.41	7.47
1781	NYSE	TSM	Mon, Nov 8, 2004	7.56	7.65	7.42	7.50
1780	NYSE	TSM	Fri, Nov 5, 2004	7.67	7.74	7.64	7.66
1779	NYSE	TSM	Thu, Nov 4, 2004	7.44	7.60	7.42	7.55
1778	NYSE	TSM	Wed, Nov 3, 2004	7.49	7.60	7.31	7.40
1777	NYSE	TSM	Tue, Nov 2, 2004	7.15	7.35	7.13	7.25
1776	NYSE	TSM	Mon, Nov 1, 2004	6.98	7.05	6.93	7.04
1775	NYSE	TSM	Fri, Oct 29, 2004	6.95	7.11	6.94	7.00
1774	NYSE	TSM	Thu, Oct 28, 2004	6.83	6.91	6.78	6.88
1773	NYSE	TSM	Wed, Oct 27, 2004	6.48	6.84	6.47	6.83
1772	NYSE	TSM	Tue, Oct 26, 2004	6.48	6.58	6.47	6.54
1771	NYSE	TSM	Mon, Oct 25, 2004	6.52	6.63	6.51	6.59
1770	NYSE	TSM	Fri, Oct 22, 2004	6.74	6.74	6.50	6.51
1769	NYSE	TSM	Thu, Oct 21, 2004	6.68	6.80	6.59	6.79
1768	NYSE	TSM	Wed, Oct 20, 2004	6.60	6.68	6.54	6.61
1767	NYSE	TSM	Tue, Oct 19, 2004	6.56	6.66	6.55	6.64
1766	NYSE	TSM	Mon, Oct 18, 2004	6.34	6.45	6.34	6.44
1765	NYSE	TSM	Fri, Oct 15, 2004	6.44	6.48	6.37	6.41
1764	NYSE	TSM	Thu, Oct 14, 2004	6.43	6.45	6.31	6.37
1763	NYSE	TSM	Wed, Oct 13, 2004	6.56	6.63	6.40	6.40
1762	NYSE	TSM	Tue, Oct 12, 2004	6.47	6.47	6.26	6.38
1761	NYSE	TSM	Mon, Oct 11, 2004	6.52	6.60	6.48	6.60
1760	NYSE	TSM	Fri, Oct 8, 2004	6.65	6.70	6.46	6.52
1759	NYSE	TSM	Thu, Oct 7, 2004	6.84	6.91	6.76	6.77
1758	NYSE	TSM	Wed, Oct 6, 2004	6.96	6.97	6.80	6.91
1757	NYSE	TSM	Tue, Oct 5, 2004	6.98	7.02	6.92	6.95
1756	NYSE	TSM	Mon, Oct 4, 2004	7.11	7.17	7.05	7.06
1755	NYSE	TSM	Fri, Oct 1, 2004	6.69	6.99	6.69	6.93
1754	NYSE	TSM	Thu, Sep 30, 2004	6.62	6.70	6.54	6.60
1753	NYSE	TSM	Wed, Sep 29, 2004	6.60	6.69	6.57	6.65
1752	NYSE	TSM	Tue, Sep 28, 2004	6.61	6.64	6.50	6.56
1751	NYSE	TSM	Mon, Sep 27, 2004	6.53	6.66	6.52	6.62
1750	NYSE	TSM	Fri, Sep 24, 2004	6.83	6.93	6.68	6.74
1749	NYSE	TSM	Thu, Sep 23, 2004	6.89	7.03	6.83	7.00
1748	NYSE	TSM	Wed, Sep 22, 2004	7.05	7.06	6.84	6.89
1747	NYSE	TSM	Tue, Sep 21, 2004	7.13	7.19	7.08	7.17
1746	NYSE	TSM	Mon, Sep 20, 2004	6.92	7.11	6.92	7.06
1745	NYSE	TSM	Fri, Sep 17, 2004	6.83	6.99	6.82	6.97
1744	NYSE	TSM	Thu, Sep 16, 2004	6.89	7.00	6.85	6.86
1743	NYSE	TSM	Wed, Sep 15, 2004	6.96	6.96	6.82	6.86
1742	NYSE	TSM	Tue, Sep 14, 2004	7.00	7.08	6.93	7.01
1741	NYSE	TSM	Mon, Sep 13, 2004	7.18	7.33	7.02	7.05
1740	NYSE	TSM	Fri, Sep 10, 2004	6.91	7.18	6.85	7.06
1739	NYSE	TSM	Thu, Sep 9, 2004	6.65	6.83	6.62	6.78
1738	NYSE	TSM	Wed, Sep 8, 2004	6.48	6.59	6.48	6.53
1737	NYSE	TSM	Tue, Sep 7, 2004	6.73	6.73	6.55	6.57
1736	NYSE	TSM	Fri, Sep 3, 2004	6.69	6.76	6.53	6.53
1735	NYSE	TSM	Thu, Sep 2, 2004	6.80	7.06	6.77	7.03
1734	NYSE	TSM	Wed, Sep 1, 2004	6.98	7.09	6.86	6.93
1733	NYSE	TSM	Tue, Aug 31, 2004	6.99	7.00	6.82	6.98
1732	NYSE	TSM	Mon, Aug 30, 2004	7.11	7.11	6.99	7.04
1731	NYSE	TSM	Fri, Aug 27, 2004	7.17	7.17	7.01	7.11
1730	NYSE	TSM	Thu, Aug 26, 2004	7.18	7.20	7.09	7.12
1729	NYSE	TSM	Wed, Aug 25, 2004	6.93	7.11	6.90	7.10
1728	NYSE	TSM	Tue, Aug 24, 2004	7.04	7.06	6.81	6.88
1727	NYSE	TSM	Mon, Aug 23, 2004	6.92	7.03	6.92	6.98
1726	NYSE	TSM	Fri, Aug 20, 2004	6.78	6.92	6.75	6.91
1725	NYSE	TSM	Thu, Aug 19, 2004	6.85	6.91	6.74	6.83
1724	NYSE	TSM	Wed, Aug 18, 2004	6.56	6.81	6.53	6.78
1723	NYSE	TSM	Tue, Aug 17, 2004	6.50	6.57	6.44	6.45
1722	NYSE	TSM	Mon, Aug 16, 2004	6.33	6.45	6.33	6.45
1721	NYSE	TSM	Fri, Aug 13, 2004	6.41	6.44	6.32	6.35
1720	NYSE	TSM	Thu, Aug 12, 2004	6.38	6.39	6.24	6.32
1719	NYSE	TSM	Wed, Aug 11, 2004	6.44	6.56	6.31	6.42
1718	NYSE	TSM	Tue, Aug 10, 2004	6.52	6.60	6.46	6.58
1717	NYSE	TSM	Mon, Aug 9, 2004	6.43	6.49	6.38	6.38
1716	NYSE	TSM	Fri, Aug 6, 2004	6.56	6.58	6.31	6.36
1715	NYSE	TSM	Thu, Aug 5, 2004	6.74	6.78	6.58	6.58
1714	NYSE	TSM	Wed, Aug 4, 2004	6.52	6.61	6.51	6.58
1713	NYSE	TSM	Tue, Aug 3, 2004	6.63	6.69	6.51	6.56
1712	NYSE	TSM	Mon, Aug 2, 2004	6.56	6.58	6.45	6.57
1711	NYSE	TSM	Fri, Jul 30, 2004	6.58	6.63	6.51	6.58
1710	NYSE	TSM	Thu, Jul 29, 2004	6.46	6.51	6.36	6.48
1709	NYSE	TSM	Wed, Jul 28, 2004	6.43	6.56	6.12	6.26
1708	NYSE	TSM	Tue, Jul 27, 2004	6.26	6.35	6.20	6.33
1707	NYSE	TSM	Mon, Jul 26, 2004	6.25	6.26	6.10	6.14
1706	NYSE	TSM	Fri, Jul 23, 2004	6.60	6.60	6.11	6.21
1705	NYSE	TSM	Thu, Jul 22, 2004	6.51	6.69	6.46	6.67
1704	NYSE	TSM	Wed, Jul 21, 2004	6.70	6.73	6.40	6.45
1703	NYSE	TSM	Tue, Jul 20, 2004	6.35	6.57	6.35	6.56
1702	NYSE	TSM	Mon, Jul 19, 2004	6.53	6.54	6.29	6.43
1701	NYSE	TSM	Fri, Jul 16, 2004	6.75	6.76	6.48	6.48
1700	NYSE	TSM	Thu, Jul 15, 2004	6.70	6.70	6.54	6.56
1699	NYSE	TSM	Wed, Jul 14, 2004	6.86	6.87	6.57	6.62
1698	NYSE	TSM	Tue, Jul 13, 2004	7.01	7.11	6.99	7.06
1697	NYSE	TSM	Mon, Jul 12, 2004	7.07	7.08	6.93	7.02
1696	NYSE	TSM	Fri, Jul 9, 2004	7.27	7.36	7.23	7.26
1695	NYSE	TSM	Thu, Jul 8, 2004	7.24	7.24	7.09	7.17
1694	NYSE	TSM	Wed, Jul 7, 2004	6.96	7.28	6.96	7.25
1693	NYSE	TSM	Tue, Jul 6, 2004	7.18	7.18	6.74	6.93
1692	NYSE	TSM	Fri, Jul 2, 2004	7.29	7.30	7.18	7.22
1691	NYSE	TSM	Thu, Jul 1, 2004	7.62	7.63	7.28	7.35
1690	NYSE	TSM	Wed, Jun 30, 2004	7.52	7.72	7.51	7.68
1689	NYSE	TSM	Tue, Jun 29, 2004	7.30	7.55	7.28	7.53
1688	NYSE	TSM	Mon, Jun 28, 2004	7.40	7.49	7.18	7.24
1687	NYSE	TSM	Fri, Jun 25, 2004	7.26	7.39	7.21	7.37
1686	NYSE	TSM	Thu, Jun 24, 2004	7.35	7.42	7.18	7.20
1685	NYSE	TSM	Wed, Jun 23, 2004	7.14	7.31	7.06	7.30
1684	NYSE	TSM	Tue, Jun 22, 2004	6.84	7.03	6.76	7.03
1683	NYSE	TSM	Mon, Jun 21, 2004	6.93	6.96	6.70	6.70
1682	NYSE	TSM	Fri, Jun 18, 2004	6.70	6.98	6.65	6.84
1681	NYSE	TSM	Thu, Jun 17, 2004	6.91	6.92	6.75	6.82
1680	NYSE	TSM	Wed, Jun 16, 2004	7.10	7.12	6.83	6.89
1679	NYSE	TSM	Tue, Jun 15, 2004	7.09	7.18	7.06	7.17
1678	NYSE	TSM	Mon, Jun 14, 2004	7.25	7.79	6.94	7.00
1677	NYSE	TSM	Thu, Jun 10, 2004	7.49	7.50	7.32	7.36
1676	NYSE	TSM	Wed, Jun 9, 2004	7.79	7.79	7.49	7.49
1675	NYSE	TSM	Tue, Jun 8, 2004	7.87	7.91	7.77	7.84
1674	NYSE	TSM	Mon, Jun 7, 2004	7.76	7.86	7.67	7.86
1673	NYSE	TSM	Fri, Jun 4, 2004	7.64	7.73	7.55	7.58
1672	NYSE	TSM	Thu, Jun 3, 2004	7.61	7.66	7.54	7.54
1671	NYSE	TSM	Wed, Jun 2, 2004	7.86	8.01	7.80	7.88
1670	NYSE	TSM	Tue, Jun 1, 2004	8.09	8.10	8.03	8.06
1669	NYSE	TSM	Fri, May 28, 2004	8.14	8.23	8.06	8.23
1668	NYSE	TSM	Thu, May 27, 2004	7.99	8.22	7.99	8.14
1667	NYSE	TSM	Wed, May 26, 2004	7.80	7.98	7.79	7.98
1666	NYSE	TSM	Tue, May 25, 2004	7.62	7.76	7.53	7.75
1665	NYSE	TSM	Mon, May 24, 2004	7.62	7.71	7.59	7.62
1664	NYSE	TSM	Fri, May 21, 2004	7.62	7.71	7.59	7.62
1663	NYSE	TSM	Thu, May 20, 2004	7.61	7.66	7.54	7.54
1662	NYSE	TSM	Wed, May 19, 2004	7.70	7.84	7.57	7.60
1661	NYSE	TSM	Tue, May 18, 2004	7.36	7.45	7.35	7.43
1660	NYSE	TSM	Mon, May 17, 2004	7.21	7.45	7.18	7.28
1659	NYSE	TSM	Fri, May 14, 2004	7.69	7.74	7.60	7.64
1658	NYSE	TSM	Thu, May 13, 2004	7.83	7.92	7.75	7.84
1657	NYSE	TSM	Wed, May 12, 2004	7.94	8.00	7.66	7.86
1656	NYSE	TSM	Tue, May 11, 2004	7.84	7.95	7.68	7.95
1655	NYSE	TSM	Mon, May 10, 2004	7.62	7.66	7.45	7.59
1654	NYSE	TSM	Fri, May 7, 2004	7.69	7.92	7.69	7.76
1653	NYSE	TSM	Thu, May 6, 2004	7.80	7.81	7.66	7.66
1652	NYSE	TSM	Wed, May 5, 2004	7.75	7.91	7.66	7.83
1651	NYSE	TSM	Tue, May 4, 2004	7.92	8.07	7.87	8.01
1650	NYSE	TSM	Mon, May 3, 2004	7.99	8.01	7.75	7.79
1649	NYSE	TSM	Fri, Apr 30, 2004	7.99	8.05	7.71	7.73
1648	NYSE	TSM	Thu, Apr 29, 2004	8.26	8.27	7.94	8.08
1647	NYSE	TSM	Wed, Apr 28, 2004	8.60	8.60	8.27	8.31
1646	NYSE	TSM	Tue, Apr 27, 2004	8.90	8.92	8.65	8.65
1645	NYSE	TSM	Mon, Apr 26, 2004	9.08	9.13	8.86	8.87
1644	NYSE	TSM	Fri, Apr 23, 2004	8.91	9.15	8.86	9.12
1643	NYSE	TSM	Thu, Apr 22, 2004	8.65	8.81	8.54	8.77
1642	NYSE	TSM	Wed, Apr 21, 2004	8.44	8.57	8.43	8.54
1641	NYSE	TSM	Tue, Apr 20, 2004	8.58	8.65	8.31	8.31
1640	NYSE	TSM	Mon, Apr 19, 2004	8.23	8.44	8.22	8.38
1639	NYSE	TSM	Fri, Apr 16, 2004	8.37	8.45	8.30	8.38
1638	NYSE	TSM	Thu, Apr 15, 2004	8.60	8.65	8.38	8.49
1637	NYSE	TSM	Wed, Apr 14, 2004	8.68	8.80	8.58	8.72
1636	NYSE	TSM	Tue, Apr 13, 2004	8.65	8.68	8.57	8.61
1635	NYSE	TSM	Mon, Apr 12, 2004	8.56	8.68	8.53	8.65
1634	NYSE	TSM	Thu, Apr 8, 2004	8.72	8.72	8.47	8.50
1633	NYSE	TSM	Wed, Apr 7, 2004	8.80	8.80	8.49	8.62
1632	NYSE	TSM	Tue, Apr 6, 2004	8.76	8.87	8.68	8.73
1631	NYSE	TSM	Mon, Apr 5, 2004	8.62	8.78	8.62	8.78
1630	NYSE	TSM	Fri, Apr 2, 2004	8.56	8.60	8.39	8.54
1629	NYSE	TSM	Thu, Apr 1, 2004	8.58	8.58	8.34	8.37
1628	NYSE	TSM	Wed, Mar 31, 2004	8.50	8.50	8.35	8.47
1627	NYSE	TSM	Tue, Mar 30, 2004	8.31	8.51	8.30	8.49
1626	NYSE	TSM	Mon, Mar 29, 2004	8.56	8.69	8.39	8.43
1625	NYSE	TSM	Fri, Mar 26, 2004	8.26	8.26	8.02	8.09
1624	NYSE	TSM	Thu, Mar 25, 2004	8.31	8.44	8.27	8.34
1623	NYSE	TSM	Wed, Mar 24, 2004	8.05	8.37	8.05	8.31
1622	NYSE	TSM	Tue, Mar 23, 2004	7.80	8.07	7.75	8.03
1621	NYSE	TSM	Mon, Mar 22, 2004	7.62	7.79	7.51	7.54
1620	NYSE	TSM	Fri, Mar 19, 2004	8.39	8.39	8.18	8.26
1619	NYSE	TSM	Thu, Mar 18, 2004	8.42	8.49	8.29	8.42
1618	NYSE	TSM	Wed, Mar 17, 2004	8.44	8.48	8.21	8.34
1617	NYSE	TSM	Tue, Mar 16, 2004	8.39	8.47	8.23	8.29
1616	NYSE	TSM	Mon, Mar 15, 2004	8.24	8.35	8.22	8.31
1615	NYSE	TSM	Fri, Mar 12, 2004	8.30	8.63	8.30	8.55
1614	NYSE	TSM	Thu, Mar 11, 2004	8.35	8.42	8.18	8.24
1613	NYSE	TSM	Wed, Mar 10, 2004	8.53	8.59	8.37	8.44
1612	NYSE	TSM	Tue, Mar 9, 2004	8.76	8.82	8.58	8.65
1611	NYSE	TSM	Mon, Mar 8, 2004	9.05	9.10	8.68	8.74
1610	NYSE	TSM	Fri, Mar 5, 2004	9.00	9.18	8.91	9.08
1609	NYSE	TSM	Thu, Mar 4, 2004	8.92	9.17	8.92	9.14
1608	NYSE	TSM	Wed, Mar 3, 2004	9.00	9.06	8.86	8.92
1607	NYSE	TSM	Tue, Mar 2, 2004	8.96	9.18	8.91	9.08
1606	NYSE	TSM	Mon, Mar 1, 2004	8.57	8.85	8.56	8.83
1605	NYSE	TSM	Fri, Feb 27, 2004	8.52	8.55	8.39	8.43
1604	NYSE	TSM	Thu, Feb 26, 2004	8.48	8.61	8.42	8.51
1603	NYSE	TSM	Wed, Feb 25, 2004	8.48	8.65	8.41	8.58
1602	NYSE	TSM	Tue, Feb 24, 2004	8.34	8.46	8.28	8.44
1601	NYSE	TSM	Mon, Feb 23, 2004	8.52	8.57	8.27	8.35
1600	NYSE	TSM	Fri, Feb 20, 2004	8.53	8.61	8.44	8.44
1599	NYSE	TSM	Thu, Feb 19, 2004	8.76	8.78	8.52	8.54
1598	NYSE	TSM	Wed, Feb 18, 2004	8.78	8.83	8.60	8.63
1597	NYSE	TSM	Tue, Feb 17, 2004	8.76	8.78	8.65	8.75
1596	NYSE	TSM	Fri, Feb 13, 2004	8.88	8.92	8.59	8.62
1595	NYSE	TSM	Thu, Feb 12, 2004	8.91	9.00	8.82	8.83
1594	NYSE	TSM	Wed, Feb 11, 2004	8.92	8.97	8.80	8.91
1593	NYSE	TSM	Tue, Feb 10, 2004	8.90	9.00	8.86	8.95
1592	NYSE	TSM	Mon, Feb 9, 2004	9.08	9.12	8.82	8.87
1591	NYSE	TSM	Fri, Feb 6, 2004	8.72	9.04	8.69	8.97
1590	NYSE	TSM	Thu, Feb 5, 2004	8.52	8.66	8.47	8.64
1589	NYSE	TSM	Wed, Feb 4, 2004	8.59	8.60	8.37	8.37
1588	NYSE	TSM	Tue, Feb 3, 2004	8.76	8.82	8.67	8.68
1587	NYSE	TSM	Mon, Feb 2, 2004	9.04	9.06	8.84	8.86
1586	NYSE	TSM	Fri, Jan 30, 2004	8.95	9.07	8.89	9.07
1585	NYSE	TSM	Thu, Jan 29, 2004	9.15	9.25	8.70	8.89
1584	NYSE	TSM	Wed, Jan 28, 2004	9.29	9.41	9.07	9.08
1583	NYSE	TSM	Tue, Jan 27, 2004	9.38	9.40	9.12	9.15
1582	NYSE	TSM	Mon, Jan 26, 2004	8.95	9.30	8.95	9.29
1581	NYSE	TSM	Fri, Jan 23, 2004	9.20	9.23	8.92	8.92
1580	NYSE	TSM	Thu, Jan 22, 2004	9.33	9.37	9.04	9.20
1579	NYSE	TSM	Wed, Jan 21, 2004	9.47	9.47	9.26	9.31
1578	NYSE	TSM	Tue, Jan 20, 2004	9.41	9.46	9.33	9.43
1577	NYSE	TSM	Fri, Jan 16, 2004	9.02	9.21	8.93	9.20
1576	NYSE	TSM	Thu, Jan 15, 2004	8.83	9.01	8.76	8.92
1575	NYSE	TSM	Wed, Jan 14, 2004	8.80	8.95	8.76	8.83
1574	NYSE	TSM	Tue, Jan 13, 2004	9.00	9.03	8.69	8.71
1573	NYSE	TSM	Mon, Jan 12, 2004	9.29	9.29	9.05	9.07
1572	NYSE	TSM	Fri, Jan 9, 2004	9.17	9.29	9.08	9.21
1571	NYSE	TSM	Thu, Jan 8, 2004	9.00	9.08	8.86	9.08
1570	NYSE	TSM	Wed, Jan 7, 2004	8.79	8.80	8.52	8.77
1569	NYSE	TSM	Tue, Jan 6, 2004	8.84	8.86	8.69	8.86
1568	NYSE	TSM	Mon, Jan 5, 2004	8.76	8.88	8.73	8.85
1567	NYSE	TSM	Fri, Jan 2, 2004	8.50	8.73	8.44	8.66
1566	NYSE	TSM	Wed, Dec 31, 2003	8.25	8.34	8.22	8.31
1565	NYSE	TSM	Tue, Dec 30, 2003	8.20	8.31	8.18	8.21
1564	NYSE	TSM	Mon, Dec 29, 2003	8.09	8.15	8.04	8.13
1563	NYSE	TSM	Fri, Dec 26, 2003	8.11	8.11	7.99	8.01
1562	NYSE	TSM	Wed, Dec 24, 2003	8.07	8.10	7.95	8.01
1561	NYSE	TSM	Tue, Dec 23, 2003	8.19	8.19	7.97	8.07
1560	NYSE	TSM	Mon, Dec 22, 2003	8.07	8.19	8.05	8.10
1559	NYSE	TSM	Fri, Dec 19, 2003	7.95	8.05	7.87	8.03
1558	NYSE	TSM	Thu, Dec 18, 2003	7.79	7.99	7.75	7.93
1557	NYSE	TSM	Wed, Dec 17, 2003	7.82	8.08	7.62	7.66
1556	NYSE	TSM	Tue, Dec 16, 2003	8.15	8.15	7.83	7.95
1555	NYSE	TSM	Mon, Dec 15, 2003	8.39	8.48	8.03	8.08
1554	NYSE	TSM	Fri, Dec 12, 2003	8.39	8.44	8.15	8.19
1553	NYSE	TSM	Thu, Dec 11, 2003	8.15	8.39	8.14	8.39
1552	NYSE	TSM	Wed, Dec 10, 2003	8.11	8.18	7.90	7.99
1551	NYSE	TSM	Tue, Dec 9, 2003	8.52	8.56	8.14	8.21
1550	NYSE	TSM	Mon, Dec 8, 2003	8.68	8.78	8.52	8.57
1549	NYSE	TSM	Fri, Dec 5, 2003	8.80	8.89	8.73	8.75
1548	NYSE	TSM	Thu, Dec 4, 2003	9.21	9.21	8.94	9.04
1547	NYSE	TSM	Wed, Dec 3, 2003	9.27	9.33	9.02	9.08
1546	NYSE	TSM	Tue, Dec 2, 2003	9.10	9.29	9.05	9.17
1545	NYSE	TSM	Mon, Dec 1, 2003	8.92	9.01	8.84	8.99
1544	NYSE	TSM	Fri, Nov 28, 2003	8.68	8.82	8.68	8.82
1543	NYSE	TSM	Wed, Nov 26, 2003	8.92	8.96	8.77	8.86
1542	NYSE	TSM	Tue, Nov 25, 2003	8.86	8.98	8.84	8.87
1541	NYSE	TSM	Mon, Nov 24, 2003	9.32	9.32	8.65	8.83
1540	NYSE	TSM	Fri, Nov 21, 2003	8.59	8.71	8.57	8.68
1539	NYSE	TSM	Thu, Nov 20, 2003	8.57	8.69	8.52	8.53
1538	NYSE	TSM	Wed, Nov 19, 2003	8.66	8.75	8.60	8.68
1537	NYSE	TSM	Tue, Nov 18, 2003	8.80	8.87	8.65	8.66
1536	NYSE	TSM	Mon, Nov 17, 2003	8.82	8.82	8.47	8.64
1535	NYSE	TSM	Fri, Nov 14, 2003	8.91	8.99	8.77	8.82
1534	NYSE	TSM	Thu, Nov 13, 2003	8.93	9.00	8.86	8.91
1533	NYSE	TSM	Wed, Nov 12, 2003	8.74	9.06	8.73	8.92
1532	NYSE	TSM	Tue, Nov 11, 2003	8.52	8.79	8.50	8.61
1531	NYSE	TSM	Mon, Nov 10, 2003	9.00	9.00	8.69	8.74
1530	NYSE	TSM	Fri, Nov 7, 2003	8.94	9.52	8.94	9.26
1529	NYSE	TSM	Thu, Nov 6, 2003	9.45	9.47	9.22	9.23
1528	NYSE	TSM	Wed, Nov 5, 2003	9.26	9.44	9.26	9.44
1527	NYSE	TSM	Tue, Nov 4, 2003	9.25	9.34	9.12	9.26
1526	NYSE	TSM	Mon, Nov 3, 2003	9.17	9.33	9.12	9.30
1525	NYSE	TSM	Fri, Oct 31, 2003	9.17	9.18	8.89	8.97
1524	NYSE	TSM	Thu, Oct 30, 2003	9.56	9.64	9.20	9.21
1523	NYSE	TSM	Wed, Oct 29, 2003	9.35	9.45	9.26	9.43
1522	NYSE	TSM	Tue, Oct 28, 2003	9.04	9.42	9.03	9.38
1521	NYSE	TSM	Mon, Oct 27, 2003	8.58	8.73	8.45	8.47
1520	NYSE	TSM	Fri, Oct 24, 2003	8.50	8.52	8.39	8.51
1519	NYSE	TSM	Thu, Oct 23, 2003	8.53	8.73	8.47	8.52
1518	NYSE	TSM	Wed, Oct 22, 2003	8.82	8.83	8.59	8.69
1517	NYSE	TSM	Tue, Oct 21, 2003	9.00	9.01	8.86	9.00
1516	NYSE	TSM	Mon, Oct 20, 2003	9.08	9.17	8.99	9.06
1515	NYSE	TSM	Fri, Oct 17, 2003	9.29	9.32	8.98	9.01
1514	NYSE	TSM	Thu, Oct 16, 2003	9.31	9.47	9.29	9.35
1513	NYSE	TSM	Wed, Oct 15, 2003	9.60	9.65	9.24	9.26
1512	NYSE	TSM	Tue, Oct 14, 2003	9.41	9.49	9.30	9.43
1511	NYSE	TSM	Mon, Oct 13, 2003	9.57	9.90	9.53	9.62
1510	NYSE	TSM	Fri, Oct 10, 2003	9.25	9.60	9.24	9.52
1509	NYSE	TSM	Thu, Oct 9, 2003	9.41	9.50	9.15	9.21
1508	NYSE	TSM	Wed, Oct 8, 2003	9.12	9.38	9.12	9.30
1507	NYSE	TSM	Tue, Oct 7, 2003	9.12	9.61	9.12	9.54
1506	NYSE	TSM	Mon, Oct 6, 2003	9.81	9.81	9.68	9.72
1505	NYSE	TSM	Fri, Oct 3, 2003	10.14	10.14	9.53	9.71
1504	NYSE	TSM	Thu, Oct 2, 2003	9.08	9.23	9.04	9.22
1503	NYSE	TSM	Wed, Oct 1, 2003	8.81	9.00	8.80	8.92
1502	NYSE	TSM	Tue, Sep 30, 2003	8.32	8.84	8.32	8.78
1501	NYSE	TSM	Mon, Sep 29, 2003	8.94	9.00	8.77	8.95
1500	NYSE	TSM	Fri, Sep 26, 2003	8.79	8.94	8.73	8.80
1499	NYSE	TSM	Thu, Sep 25, 2003	8.92	9.01	8.73	8.79
1498	NYSE	TSM	Wed, Sep 24, 2003	9.16	9.22	8.85	8.88
1497	NYSE	TSM	Tue, Sep 23, 2003	9.15	9.25	9.12	9.16
1496	NYSE	TSM	Mon, Sep 22, 2003	9.21	9.21	9.04	9.08
1495	NYSE	TSM	Fri, Sep 19, 2003	9.51	9.51	9.29	9.39
1494	NYSE	TSM	Thu, Sep 18, 2003	9.46	9.57	9.23	9.51
1493	NYSE	TSM	Wed, Sep 17, 2003	9.49	9.60	9.42	9.46
1492	NYSE	TSM	Tue, Sep 16, 2003	9.29	9.59	9.15	9.49
1491	NYSE	TSM	Mon, Sep 15, 2003	9.49	9.51	9.13	9.17
1490	NYSE	TSM	Fri, Sep 12, 2003	9.76	9.85	9.60	9.77
1489	NYSE	TSM	Thu, Sep 11, 2003	9.53	9.98	9.51	9.88
1488	NYSE	TSM	Wed, Sep 10, 2003	8.97	9.95	8.97	9.55
1487	NYSE	TSM	Tue, Sep 9, 2003	10.41	10.41	10.03	10.12
1486	NYSE	TSM	Mon, Sep 8, 2003	10.26	10.49	10.14	10.48
1485	NYSE	TSM	Fri, Sep 5, 2003	9.73	10.18	9.71	9.97
1484	NYSE	TSM	Thu, Sep 4, 2003	9.55	9.74	9.52	9.65
1483	NYSE	TSM	Wed, Sep 3, 2003	9.81	9.81	9.53	9.54
1482	NYSE	TSM	Tue, Sep 2, 2003	9.55	9.82	9.55	9.82
1481	NYSE	TSM	Fri, Aug 29, 2003	9.57	9.62	9.53	9.55
1480	NYSE	TSM	Thu, Aug 28, 2003	9.67	9.69	9.42	9.49
1479	NYSE	TSM	Wed, Aug 27, 2003	9.30	9.65	9.26	9.57
1478	NYSE	TSM	Tue, Aug 26, 2003	9.30	9.32	9.07	9.30
1477	NYSE	TSM	Mon, Aug 25, 2003	9.30	9.44	9.13	9.29
1476	NYSE	TSM	Fri, Aug 22, 2003	9.54	9.71	9.29	9.30
1475	NYSE	TSM	Thu, Aug 21, 2003	8.96	9.33	8.95	9.25
1474	NYSE	TSM	Wed, Aug 20, 2003	8.76	8.88	8.64	8.88
1473	NYSE	TSM	Tue, Aug 19, 2003	8.69	8.85	8.65	8.83
1472	NYSE	TSM	Mon, Aug 18, 2003	8.27	8.69	8.27	8.69
1471	NYSE	TSM	Fri, Aug 15, 2003	8.48	8.48	8.19	8.31
1470	NYSE	TSM	Thu, Aug 14, 2003	8.15	8.35	8.09	8.24
1469	NYSE	TSM	Wed, Aug 13, 2003	7.99	8.20	7.96	8.12
1468	NYSE	TSM	Tue, Aug 12, 2003	7.79	7.87	7.69	7.85
1467	NYSE	TSM	Mon, Aug 11, 2003	7.71	7.78	7.67	7.72
1466	NYSE	TSM	Fri, Aug 8, 2003	8.09	8.10	7.56	7.66
1465	NYSE	TSM	Thu, Aug 7, 2003	8.10	8.12	8.03	8.11
1464	NYSE	TSM	Wed, Aug 6, 2003	8.04	8.11	7.95	8.11
1463	NYSE	TSM	Tue, Aug 5, 2003	8.02	8.16	8.00	8.04
1462	NYSE	TSM	Mon, Aug 4, 2003	8.22	8.27	8.09	8.22
1461	NYSE	TSM	Fri, Aug 1, 2003	8.19	8.20	8.10	8.19
1460	NYSE	TSM	Thu, Jul 31, 2003	7.99	8.19	7.68	8.11
1459	NYSE	TSM	Wed, Jul 30, 2003	7.79	7.79	7.65	7.69
1458	NYSE	TSM	Tue, Jul 29, 2003	7.30	7.99	7.30	7.84
1457	NYSE	TSM	Mon, Jul 28, 2003	7.99	8.19	7.51	8.05
1456	NYSE	TSM	Fri, Jul 25, 2003	7.95	8.00	7.79	7.99
1455	NYSE	TSM	Thu, Jul 24, 2003	8.52	8.52	7.95	8.00
1454	NYSE	TSM	Wed, Jul 23, 2003	8.07	8.22	8.00	8.17
1453	NYSE	TSM	Tue, Jul 22, 2003	7.99	8.01	7.84	8.01
1452	NYSE	TSM	Mon, Jul 21, 2003	7.95	7.97	7.70	7.78
1451	NYSE	TSM	Fri, Jul 18, 2003	8.10	8.11	7.89	8.00
1450	NYSE	TSM	Thu, Jul 17, 2003	8.11	8.18	7.96	8.05
1449	NYSE	TSM	Wed, Jul 16, 2003	8.52	8.52	8.30	8.45
1448	NYSE	TSM	Tue, Jul 15, 2003	8.44	8.45	8.23	8.39
1447	NYSE	TSM	Mon, Jul 14, 2003	8.50	8.66	8.42	8.42
1446	NYSE	TSM	Fri, Jul 11, 2003	8.24	8.31	8.18	8.20
1445	NYSE	TSM	Thu, Jul 10, 2003	8.27	8.29	8.11	8.11
1444	NYSE	TSM	Wed, Jul 9, 2003	8.58	8.67	8.46	8.61
1443	NYSE	TSM	Tue, Jul 8, 2003	8.68	8.74	8.46	8.49
1442	NYSE	TSM	Mon, Jul 7, 2003	8.86	8.98	8.82	8.96
1441	NYSE	TSM	Thu, Jul 3, 2003	8.17	8.22	8.08	8.13
1440	NYSE	TSM	Wed, Jul 2, 2003	8.01	8.22	7.94	8.22
1439	NYSE	TSM	Tue, Jul 1, 2003	7.57	7.81	7.57	7.81
1438	NYSE	TSM	Mon, Jun 30, 2003	7.62	7.65	7.55	7.57
1437	NYSE	TSM	Fri, Jun 27, 2003	7.52	7.56	7.43	7.48
1436	NYSE	TSM	Thu, Jun 26, 2003	7.50	7.62	7.47	7.52
1435	NYSE	TSM	Wed, Jun 25, 2003	7.53	7.70	7.51	7.52
1434	NYSE	TSM	Tue, Jun 24, 2003	7.55	7.65	7.47	7.49
1433	NYSE	TSM	Mon, Jun 23, 2003	7.82	7.85	7.55	7.61
1432	NYSE	TSM	Fri, Jun 20, 2003	8.04	8.07	7.86	7.89
1431	NYSE	TSM	Thu, Jun 19, 2003	8.01	8.16	7.89	8.00
1430	NYSE	TSM	Wed, Jun 18, 2003	7.77	8.07	7.70	8.01
1429	NYSE	TSM	Tue, Jun 17, 2003	7.63	7.98	7.59	7.96
1428	NYSE	TSM	Mon, Jun 16, 2003	7.49	7.68	7.43	7.63
1427	NYSE	TSM	Fri, Jun 13, 2003	7.80	7.80	7.49	7.51
1426	NYSE	TSM	Thu, Jun 12, 2003	7.89	7.92	7.76	7.79
1425	NYSE	TSM	Wed, Jun 11, 2003	7.51	7.68	7.40	7.65
1424	NYSE	TSM	Tue, Jun 10, 2003	7.83	7.86	7.59	7.80
1423	NYSE	TSM	Mon, Jun 9, 2003	7.92	7.92	7.63	7.70
1422	NYSE	TSM	Fri, Jun 6, 2003	8.19	8.43	7.97	7.99
1421	NYSE	TSM	Thu, Jun 5, 2003	7.59	7.96	7.51	7.94
1420	NYSE	TSM	Wed, Jun 4, 2003	7.21	7.65	7.19	7.59
1419	NYSE	TSM	Tue, Jun 3, 2003	7.04	7.42	7.04	7.16
1418	NYSE	TSM	Mon, Jun 2, 2003	7.85	7.96	7.65	7.65
1417	NYSE	TSM	Fri, May 30, 2003	7.47	7.65	7.37	7.62
1416	NYSE	TSM	Thu, May 29, 2003	7.15	7.38	7.13	7.28
1415	NYSE	TSM	Wed, May 28, 2003	6.80	7.17	6.80	7.11
1414	NYSE	TSM	Tue, May 27, 2003	6.53	6.89	6.50	6.85
1413	NYSE	TSM	Fri, May 23, 2003	6.61	6.62	6.44	6.49
1412	NYSE	TSM	Thu, May 22, 2003	6.38	6.58	6.35	6.56
1411	NYSE	TSM	Wed, May 21, 2003	6.23	6.36	6.23	6.32
1410	NYSE	TSM	Tue, May 20, 2003	6.44	6.47	6.29	6.36
1409	NYSE	TSM	Mon, May 19, 2003	6.50	6.58	6.35	6.38
1408	NYSE	TSM	Fri, May 16, 2003	6.91	6.91	6.65	6.72
1407	NYSE	TSM	Thu, May 15, 2003	6.74	6.91	6.72	6.91
1406	NYSE	TSM	Wed, May 14, 2003	6.73	6.81	6.55	6.78
1405	NYSE	TSM	Tue, May 13, 2003	6.68	6.75	6.53	6.74
1404	NYSE	TSM	Mon, May 12, 2003	6.44	6.69	6.42	6.68
1403	NYSE	TSM	Fri, May 9, 2003	6.42	6.61	6.32	6.56
1402	NYSE	TSM	Thu, May 8, 2003	6.27	6.41	6.15	6.18
1401	NYSE	TSM	Wed, May 7, 2003	6.42	6.49	6.34	6.41
1400	NYSE	TSM	Tue, May 6, 2003	6.62	6.62	6.41	6.53
1399	NYSE	TSM	Mon, May 5, 2003	6.65	6.73	6.47	6.62
1398	NYSE	TSM	Fri, May 2, 2003	6.41	6.72	6.37	6.65
1397	NYSE	TSM	Thu, May 1, 2003	6.29	6.44	6.23	6.39
1396	NYSE	TSM	Wed, Apr 30, 2003	5.41	6.32	5.41	6.29
1395	NYSE	TSM	Tue, Apr 29, 2003	6.05	6.47	6.05	6.46
1394	NYSE	TSM	Mon, Apr 28, 2003	5.63	5.84	5.57	5.78
1393	NYSE	TSM	Fri, Apr 25, 2003	5.63	5.73	5.49	5.69
1392	NYSE	TSM	Thu, Apr 24, 2003	5.93	5.95	5.79	5.81
1391	NYSE	TSM	Wed, Apr 23, 2003	6.15	6.20	6.02	6.20
1390	NYSE	TSM	Tue, Apr 22, 2003	5.98	6.17	5.82	6.14
1389	NYSE	TSM	Mon, Apr 21, 2003	6.01	6.02	5.90	5.98
1388	NYSE	TSM	Thu, Apr 17, 2003	5.77	5.96	5.73	5.87
1387	NYSE	TSM	Wed, Apr 16, 2003	5.78	5.84	5.69	5.79
1386	NYSE	TSM	Tue, Apr 15, 2003	5.67	5.72	5.53	5.55
1385	NYSE	TSM	Mon, Apr 14, 2003	5.58	5.68	5.50	5.68
1384	NYSE	TSM	Fri, Apr 11, 2003	5.67	5.74	5.54	5.54
1383	NYSE	TSM	Thu, Apr 10, 2003	5.60	5.69	5.52	5.60
1382	NYSE	TSM	Wed, Apr 9, 2003	5.59	5.75	5.58	5.66
1381	NYSE	TSM	Tue, Apr 8, 2003	5.74	5.84	5.68	5.72
1380	NYSE	TSM	Mon, Apr 7, 2003	5.86	5.98	5.78	5.82
1379	NYSE	TSM	Fri, Apr 4, 2003	5.72	5.72	5.59	5.62
1378	NYSE	TSM	Thu, Apr 3, 2003	5.63	5.90	5.50	5.63
1377	NYSE	TSM	Wed, Apr 2, 2003	5.52	5.62	5.11	5.60
1376	NYSE	TSM	Tue, Apr 1, 2003	5.22	5.26	5.16	5.18
1375	NYSE	TSM	Mon, Mar 31, 2003	5.26	5.26	5.10	5.14
1374	NYSE	TSM	Fri, Mar 28, 2003	5.69	5.78	5.50	5.56
1373	NYSE	TSM	Thu, Mar 27, 2003	5.64	5.78	5.57	5.75
1372	NYSE	TSM	Wed, Mar 26, 2003	5.67	5.85	5.67	5.69
1371	NYSE	TSM	Tue, Mar 25, 2003	5.93	6.14	5.93	6.08
1370	NYSE	TSM	Mon, Mar 24, 2003	6.01	6.16	5.97	5.97
1369	NYSE	TSM	Fri, Mar 21, 2003	6.33	6.39	6.25	6.38
1368	NYSE	TSM	Thu, Mar 20, 2003	6.15	6.31	6.12	6.24
1367	NYSE	TSM	Wed, Mar 19, 2003	6.18	6.19	6.02	6.15
1366	NYSE	TSM	Tue, Mar 18, 2003	6.08	6.19	5.97	6.17
1365	NYSE	TSM	Mon, Mar 17, 2003	5.56	5.94	5.54	5.91
1364	NYSE	TSM	Fri, Mar 14, 2003	5.80	5.94	5.78	5.78
1363	NYSE	TSM	Thu, Mar 13, 2003	5.52	5.80	5.50	5.80
1362	NYSE	TSM	Wed, Mar 12, 2003	5.31	5.42	5.31	5.38
1361	NYSE	TSM	Tue, Mar 11, 2003	5.18	5.32	5.18	5.26
1360	NYSE	TSM	Mon, Mar 10, 2003	5.18	5.24	5.14	5.15
1359	NYSE	TSM	Fri, Mar 7, 2003	5.08	5.27	5.02	5.23
1358	NYSE	TSM	Thu, Mar 6, 2003	5.08	5.14	4.96	5.14
1357	NYSE	TSM	Wed, Mar 5, 2003	5.22	5.23	5.05	5.08
1356	NYSE	TSM	Tue, Mar 4, 2003	5.33	5.37	5.22	5.24
1355	NYSE	TSM	Mon, Mar 3, 2003	5.47	5.55	5.41	5.46
1354	NYSE	TSM	Fri, Feb 28, 2003	5.28	5.38	5.25	5.32
1353	NYSE	TSM	Thu, Feb 27, 2003	5.31	5.38	5.20	5.25
1352	NYSE	TSM	Wed, Feb 26, 2003	5.38	5.47	5.26	5.30
1351	NYSE	TSM	Tue, Feb 25, 2003	5.26	5.44	5.23	5.41
1350	NYSE	TSM	Mon, Feb 24, 2003	5.63	5.73	5.46	5.46
1349	NYSE	TSM	Fri, Feb 21, 2003	5.56	5.66	5.42	5.61
1348	NYSE	TSM	Thu, Feb 20, 2003	5.48	5.59	5.47	5.56
1347	NYSE	TSM	Wed, Feb 19, 2003	5.29	5.32	5.20	5.24
1346	NYSE	TSM	Tue, Feb 18, 2003	5.18	5.38	5.18	5.31
1345	NYSE	TSM	Fri, Feb 14, 2003	4.86	5.20	4.86	5.14
1344	NYSE	TSM	Thu, Feb 13, 2003	4.84	4.88	4.78	4.81
1343	NYSE	TSM	Wed, Feb 12, 2003	4.87	4.97	4.84	4.89
1342	NYSE	TSM	Tue, Feb 11, 2003	4.86	4.93	4.84	4.86
1341	NYSE	TSM	Mon, Feb 10, 2003	4.96	4.99	4.80	4.86
1340	NYSE	TSM	Fri, Feb 7, 2003	5.10	5.14	4.97	5.02
1339	NYSE	TSM	Thu, Feb 6, 2003	5.07	5.19	5.03	5.10
1338	NYSE	TSM	Wed, Feb 5, 2003	5.22	5.39	5.16	5.35
1337	NYSE	TSM	Tue, Feb 4, 2003	5.17	5.17	5.05	5.11
1336	NYSE	TSM	Mon, Feb 3, 2003	5.04	5.24	5.04	5.17
1335	NYSE	TSM	Fri, Jan 31, 2003	5.03	5.12	4.96	5.03
1334	NYSE	TSM	Thu, Jan 30, 2003	5.47	5.47	5.11	5.14
1333	NYSE	TSM	Wed, Jan 29, 2003	5.29	5.43	5.18	5.41
1332	NYSE	TSM	Tue, Jan 28, 2003	5.41	6.01	5.29	5.37
1331	NYSE	TSM	Mon, Jan 27, 2003	5.68	5.82	5.61	5.62
1330	NYSE	TSM	Fri, Jan 24, 2003	6.16	6.16	5.77	5.81
1329	NYSE	TSM	Thu, Jan 23, 2003	6.05	6.17	5.97	6.16
1328	NYSE	TSM	Wed, Jan 22, 2003	5.59	5.81	5.54	5.71
1327	NYSE	TSM	Tue, Jan 21, 2003	5.77	5.90	5.65	5.67
1326	NYSE	TSM	Fri, Jan 17, 2003	5.93	5.93	5.68	5.70
1325	NYSE	TSM	Thu, Jan 16, 2003	6.29	6.44	6.05	6.08
1324	NYSE	TSM	Wed, Jan 15, 2003	6.23	6.46	6.10	6.43
1323	NYSE	TSM	Tue, Jan 14, 2003	6.27	6.28	6.12	6.21
1322	NYSE	TSM	Mon, Jan 13, 2003	6.33	6.36	6.17	6.23
1321	NYSE	TSM	Fri, Jan 10, 2003	5.83	6.10	5.68	6.01
1320	NYSE	TSM	Thu, Jan 9, 2003	5.62	5.82	5.61	5.82
1319	NYSE	TSM	Wed, Jan 8, 2003	5.71	5.72	5.50	5.52
1318	NYSE	TSM	Tue, Jan 7, 2003	5.81	5.87	5.71	5.77
1317	NYSE	TSM	Mon, Jan 6, 2003	5.62	5.82	5.59	5.75
1316	NYSE	TSM	Fri, Jan 3, 2003	5.47	5.64	5.47	5.59
1315	NYSE	TSM	Thu, Jan 2, 2003	5.37	5.50	5.29	5.47
1314	NYSE	TSM	Tue, Dec 31, 2002	5.31	5.40	5.25	5.29
1313	NYSE	TSM	Mon, Dec 30, 2002	5.33	5.37	5.23	5.25
1312	NYSE	TSM	Fri, Dec 27, 2002	5.53	5.58	5.44	5.44
1311	NYSE	TSM	Thu, Dec 26, 2002	5.59	5.67	5.53	5.57
1310	NYSE	TSM	Tue, Dec 24, 2002	5.56	5.59	5.52	5.54
1309	NYSE	TSM	Mon, Dec 23, 2002	5.53	5.62	5.50	5.59
1308	NYSE	TSM	Fri, Dec 20, 2002	5.52	5.73	5.52	5.59
1307	NYSE	TSM	Thu, Dec 19, 2002	5.41	5.60	5.41	5.51
1306	NYSE	TSM	Wed, Dec 18, 2002	5.84	5.84	5.47	5.52
1305	NYSE	TSM	Tue, Dec 17, 2002	5.96	6.05	5.83	5.84
1304	NYSE	TSM	Mon, Dec 16, 2002	5.93	5.96	5.83	5.96
1303	NYSE	TSM	Fri, Dec 13, 2002	6.01	6.02	5.74	5.78
1302	NYSE	TSM	Thu, Dec 12, 2002	6.27	6.27	6.01	6.07
1301	NYSE	TSM	Wed, Dec 11, 2002	6.38	6.41	6.20	6.31
1300	NYSE	TSM	Tue, Dec 10, 2002	6.35	6.53	6.29	6.42
1299	NYSE	TSM	Mon, Dec 9, 2002	6.61	6.61	6.32	6.35
1298	NYSE	TSM	Fri, Dec 6, 2002	6.42	6.68	6.35	6.61
1297	NYSE	TSM	Thu, Dec 5, 2002	6.95	6.95	6.48	6.51
1296	NYSE	TSM	Wed, Dec 4, 2002	6.57	6.76	6.44	6.74
1295	NYSE	TSM	Tue, Dec 3, 2002	7.02	7.04	6.80	6.86
1294	NYSE	TSM	Mon, Dec 2, 2002	7.21	7.28	6.98	7.09
1293	NYSE	TSM	Fri, Nov 29, 2002	7.02	7.13	6.84	6.95
1292	NYSE	TSM	Wed, Nov 27, 2002	6.51	6.86	6.51	6.83
1291	NYSE	TSM	Tue, Nov 26, 2002	6.53	6.68	6.35	6.38
1290	NYSE	TSM	Mon, Nov 25, 2002	6.75	6.92	6.61	6.65
1289	NYSE	TSM	Fri, Nov 22, 2002	6.83	6.92	6.68	6.74
1288	NYSE	TSM	Thu, Nov 21, 2002	6.59	6.85	6.53	6.61
1287	NYSE	TSM	Wed, Nov 20, 2002	5.98	6.26	5.98	6.25
1286	NYSE	TSM	Tue, Nov 19, 2002	6.17	6.23	5.98	6.01
1285	NYSE	TSM	Mon, Nov 18, 2002	6.50	6.55	6.29	6.29
1284	NYSE	TSM	Fri, Nov 15, 2002	6.31	6.45	6.04	6.41
1283	NYSE	TSM	Thu, Nov 14, 2002	6.16	6.32	5.93	6.31
1282	NYSE	TSM	Wed, Nov 13, 2002	6.08	6.08	5.80	5.90
1281	NYSE	TSM	Tue, Nov 12, 2002	6.01	6.25	5.99	6.16
1280	NYSE	TSM	Mon, Nov 11, 2002	6.17	6.17	5.86	5.88
1279	NYSE	TSM	Fri, Nov 8, 2002	6.57	6.70	6.46	6.52
1278	NYSE	TSM	Thu, Nov 7, 2002	6.77	6.81	6.64	6.65
1277	NYSE	TSM	Wed, Nov 6, 2002	6.65	7.06	6.65	6.99
1276	NYSE	TSM	Tue, Nov 5, 2002	6.38	6.44	6.23	6.34
1275	NYSE	TSM	Mon, Nov 4, 2002	6.27	6.83	6.16	6.65
1274	NYSE	TSM	Fri, Nov 1, 2002	5.75	6.08	5.66	6.08
1273	NYSE	TSM	Thu, Oct 31, 2002	6.02	6.09	5.82	5.87
1272	NYSE	TSM	Wed, Oct 30, 2002	5.80	6.01	5.69	5.97
1271	NYSE	TSM	Tue, Oct 29, 2002	6.01	6.04	5.68	5.76
1270	NYSE	TSM	Mon, Oct 28, 2002	6.16	6.20	6.02	6.05
1269	NYSE	TSM	Fri, Oct 25, 2002	5.78	6.08	5.76	6.02
1268	NYSE	TSM	Thu, Oct 24, 2002	5.88	5.92	5.64	5.76
1267	NYSE	TSM	Wed, Oct 23, 2002	5.33	5.84	5.32	5.83
1266	NYSE	TSM	Tue, Oct 22, 2002	5.08	5.33	5.07	5.22
1265	NYSE	TSM	Mon, Oct 21, 2002	5.41	5.65	5.29	5.62
1264	NYSE	TSM	Fri, Oct 18, 2002	5.56	5.59	5.42	5.52
1263	NYSE	TSM	Thu, Oct 17, 2002	5.63	5.64	5.43	5.52
1262	NYSE	TSM	Wed, Oct 16, 2002	5.11	5.26	5.08	5.17
1261	NYSE	TSM	Tue, Oct 15, 2002	5.22	5.79	5.20	5.44
1260	NYSE	TSM	Mon, Oct 14, 2002	4.40	4.65	4.38	4.55
1259	NYSE	TSM	Fri, Oct 11, 2002	4.36	4.60	4.28	4.51
1258	NYSE	TSM	Thu, Oct 10, 2002	4.02	4.39	3.99	4.28
1257	NYSE	TSM	Wed, Oct 9, 2002	4.06	4.24	4.00	4.02
1256	NYSE	TSM	Tue, Oct 8, 2002	4.19	4.21	4.00	4.13
1255	NYSE	TSM	Mon, Oct 7, 2002	4.15	4.18	4.02	4.06
1254	NYSE	TSM	Fri, Oct 4, 2002	4.45	4.48	4.30	4.34
1253	NYSE	TSM	Thu, Oct 3, 2002	4.52	4.52	4.32	4.42
1252	NYSE	TSM	Wed, Oct 2, 2002	4.69	4.80	4.60	4.68
1251	NYSE	TSM	Tue, Oct 1, 2002	4.77	4.94	4.66	4.90
1250	NYSE	TSM	Mon, Sep 30, 2002	4.66	4.77	4.57	4.77
1249	NYSE	TSM	Fri, Sep 27, 2002	4.88	4.95	4.75	4.78
1248	NYSE	TSM	Thu, Sep 26, 2002	5.29	5.36	4.93	4.95
1247	NYSE	TSM	Wed, Sep 25, 2002	4.99	5.23	4.81	5.17
1246	NYSE	TSM	Tue, Sep 24, 2002	4.84	5.11	4.81	4.97
1245	NYSE	TSM	Mon, Sep 23, 2002	4.92	4.92	4.77	4.84
1244	NYSE	TSM	Fri, Sep 20, 2002	5.22	5.23	4.97	4.99
1243	NYSE	TSM	Thu, Sep 19, 2002	5.23	5.33	5.18	5.22
1242	NYSE	TSM	Wed, Sep 18, 2002	5.26	5.41	5.19	5.33
1241	NYSE	TSM	Tue, Sep 17, 2002	5.78	5.81	5.35	5.42
1240	NYSE	TSM	Mon, Sep 16, 2002	5.63	5.69	5.44	5.50
1239	NYSE	TSM	Fri, Sep 13, 2002	5.67	5.81	5.65	5.67
1238	NYSE	TSM	Thu, Sep 12, 2002	5.94	5.96	5.78	5.80
1237	NYSE	TSM	Wed, Sep 11, 2002	6.37	6.47	6.12	6.12
1236	NYSE	TSM	Tue, Sep 10, 2002	6.12	6.38	6.05	6.37
1235	NYSE	TSM	Mon, Sep 9, 2002	5.85	5.97	5.79	5.93
1234	NYSE	TSM	Fri, Sep 6, 2002	5.92	5.93	5.75	5.80
1233	NYSE	TSM	Thu, Sep 5, 2002	5.78	5.81	5.64	5.64
1232	NYSE	TSM	Wed, Sep 4, 2002	5.90	6.05	5.75	5.99
1231	NYSE	TSM	Tue, Sep 3, 2002	5.78	5.86	5.72	5.79
1230	NYSE	TSM	Fri, Aug 30, 2002	6.20	6.34	6.14	6.14
1229	NYSE	TSM	Thu, Aug 29, 2002	6.14	6.38	6.13	6.27
1228	NYSE	TSM	Wed, Aug 28, 2002	6.20	6.23	6.11	6.20
1227	NYSE	TSM	Tue, Aug 27, 2002	6.57	6.57	6.27	6.37
1226	NYSE	TSM	Mon, Aug 26, 2002	6.72	6.72	6.53	6.65
1225	NYSE	TSM	Fri, Aug 23, 2002	6.89	6.89	6.38	6.57
1224	NYSE	TSM	Thu, Aug 22, 2002	7.16	7.16	6.87	6.89
1223	NYSE	TSM	Wed, Aug 21, 2002	7.06	7.19	6.95	7.10
1222	NYSE	TSM	Tue, Aug 20, 2002	7.40	7.40	6.95	7.01
1221	NYSE	TSM	Mon, Aug 19, 2002	7.43	7.65	7.29	7.52
1220	NYSE	TSM	Fri, Aug 16, 2002	7.06	7.51	7.03	7.47
1219	NYSE	TSM	Thu, Aug 15, 2002	7.06	7.27	6.88	7.22
1218	NYSE	TSM	Wed, Aug 14, 2002	6.63	6.99	6.49	6.98
1217	NYSE	TSM	Tue, Aug 13, 2002	6.56	6.87	6.53	6.68
1216	NYSE	TSM	Mon, Aug 12, 2002	6.76	6.87	6.56	6.63
1215	NYSE	TSM	Fri, Aug 9, 2002	6.60	6.95	6.35	6.85
1214	NYSE	TSM	Thu, Aug 8, 2002	6.31	6.65	6.16	6.61
1213	NYSE	TSM	Wed, Aug 7, 2002	6.33	6.50	6.01	6.35
1212	NYSE	TSM	Tue, Aug 6, 2002	5.90	6.19	5.87	6.17
1211	NYSE	TSM	Mon, Aug 5, 2002	5.80	5.86	5.29	5.33
1210	NYSE	TSM	Fri, Aug 2, 2002	6.59	6.61	6.17	6.27
1209	NYSE	TSM	Thu, Aug 1, 2002	6.65	6.80	6.61	6.65
1208	NYSE	TSM	Wed, Jul 31, 2002	6.65	6.90	6.59	6.85
1207	NYSE	TSM	Tue, Jul 30, 2002	6.88	7.12	6.81	6.83
1206	NYSE	TSM	Mon, Jul 29, 2002	6.91	6.95	6.67	6.87
1205	NYSE	TSM	Fri, Jul 26, 2002	6.65	6.80	6.38	6.65
1204	NYSE	TSM	Thu, Jul 25, 2002	6.77	7.17	6.27	6.82
1203	NYSE	TSM	Wed, Jul 24, 2002	7.51	8.52	7.51	8.37
1202	NYSE	TSM	Tue, Jul 23, 2002	8.41	8.67	7.92	8.04
1201	NYSE	TSM	Mon, Jul 22, 2002	8.45	8.65	8.19	8.41
1200	NYSE	TSM	Fri, Jul 19, 2002	8.75	9.53	8.41	8.45
1199	NYSE	TSM	Thu, Jul 18, 2002	9.84	9.88	9.06	9.24
1198	NYSE	TSM	Wed, Jul 17, 2002	10.51	10.60	9.95	9.99
1197	NYSE	TSM	Tue, Jul 16, 2002	10.00	10.48	9.99	10.17
1196	NYSE	TSM	Mon, Jul 15, 2002	9.95	10.28	9.88	10.28
1195	NYSE	TSM	Fri, Jul 12, 2002	10.15	10.59	9.98	10.10
1194	NYSE	TSM	Thu, Jul 11, 2002	9.39	10.22	9.31	10.15
1193	NYSE	TSM	Wed, Jul 10, 2002	9.75	9.79	9.40	9.55
1192	NYSE	TSM	Tue, Jul 9, 2002	10.06	10.14	9.69	9.70
1191	NYSE	TSM	Mon, Jul 8, 2002	10.25	10.30	9.95	10.14
1190	NYSE	TSM	Fri, Jul 5, 2002	9.73	10.43	9.73	10.25
1189	NYSE	TSM	Wed, Jul 3, 2002	8.45	9.26	8.42	9.12
1188	NYSE	TSM	Tue, Jul 2, 2002	8.90	8.90	8.13	8.34
1187	NYSE	TSM	Mon, Jul 1, 2002	9.58	9.69	8.99	9.05
1186	NYSE	TSM	Fri, Jun 28, 2002	9.76	9.91	9.59	9.76
1185	NYSE	TSM	Thu, Jun 27, 2002	9.99	10.06	9.58	9.69
1184	NYSE	TSM	Wed, Jun 26, 2002	9.35	9.76	9.31	9.69
1183	NYSE	TSM	Tue, Jun 25, 2002	9.91	10.00	9.55	9.76
1182	NYSE	TSM	Mon, Jun 24, 2002	9.46	9.54	9.12	9.54
1181	NYSE	TSM	Fri, Jun 21, 2002	9.69	9.73	9.25	9.28
1180	NYSE	TSM	Thu, Jun 20, 2002	9.73	9.85	9.40	9.43
1179	NYSE	TSM	Wed, Jun 19, 2002	9.95	10.00	9.42	9.46
1178	NYSE	TSM	Tue, Jun 18, 2002	10.14	10.38	9.95	10.02
1177	NYSE	TSM	Mon, Jun 17, 2002	10.04	10.32	10.04	10.14
1176	NYSE	TSM	Fri, Jun 14, 2002	10.00	10.17	9.66	10.04
1175	NYSE	TSM	Thu, Jun 13, 2002	9.97	10.40	9.93	10.17
1174	NYSE	TSM	Wed, Jun 12, 2002	9.56	9.97	9.42	9.97
1173	NYSE	TSM	Tue, Jun 11, 2002	9.93	10.02	9.56	9.66
1172	NYSE	TSM	Mon, Jun 10, 2002	9.80	10.11	9.67	9.80
1171	NYSE	TSM	Fri, Jun 7, 2002	9.17	9.87	9.11	9.80
1170	NYSE	TSM	Thu, Jun 6, 2002	10.10	10.16	9.72	9.84
1169	NYSE	TSM	Wed, Jun 5, 2002	10.56	10.61	10.21	10.48
1168	NYSE	TSM	Tue, Jun 4, 2002	10.45	10.48	9.97	10.45
1167	NYSE	TSM	Mon, Jun 3, 2002	11.23	11.27	10.56	10.58
1166	NYSE	TSM	Fri, May 31, 2002	11.50	11.52	11.18	11.32
1165	NYSE	TSM	Thu, May 30, 2002	11.44	11.67	11.37	11.40
1164	NYSE	TSM	Wed, May 29, 2002	11.67	11.70	11.44	11.50
1163	NYSE	TSM	Tue, May 28, 2002	12.15	12.15	11.71	11.80
1162	NYSE	TSM	Fri, May 24, 2002	11.88	11.91	11.74	11.87
1161	NYSE	TSM	Thu, May 23, 2002	12.08	12.09	11.74	11.92
1160	NYSE	TSM	Wed, May 22, 2002	12.19	12.36	11.86	12.02
1159	NYSE	TSM	Tue, May 21, 2002	12.44	12.45	12.01	12.08
1158	NYSE	TSM	Mon, May 20, 2002	12.63	12.63	12.36	12.42
1157	NYSE	TSM	Fri, May 17, 2002	12.84	12.94	12.61	12.87
1156	NYSE	TSM	Thu, May 16, 2002	12.50	12.63	12.36	12.53
1155	NYSE	TSM	Wed, May 15, 2002	12.76	13.03	12.53	12.53
1154	NYSE	TSM	Tue, May 14, 2002	12.73	12.96	12.61	12.87
1153	NYSE	TSM	Mon, May 13, 2002	12.25	12.41	12.18	12.29
1152	NYSE	TSM	Fri, May 10, 2002	12.29	12.34	11.78	12.19
1151	NYSE	TSM	Thu, May 9, 2002	12.19	12.63	12.02	12.02
1150	NYSE	TSM	Wed, May 8, 2002	11.81	12.53	11.81	12.52
1149	NYSE	TSM	Tue, May 7, 2002	11.30	11.43	10.99	11.39
1148	NYSE	TSM	Mon, May 6, 2002	10.96	11.37	10.94	11.03
1147	NYSE	TSM	Fri, May 3, 2002	11.79	11.83	11.21	11.23
1146	NYSE	TSM	Thu, May 2, 2002	12.05	12.29	11.66	11.79
1145	NYSE	TSM	Wed, May 1, 2002	12.08	12.49	11.89	12.43
1144	NYSE	TSM	Tue, Apr 30, 2002	11.98	12.40	11.95	12.08
1143	NYSE	TSM	Mon, Apr 29, 2002	12.22	12.43	12.04	12.10
1142	NYSE	TSM	Fri, Apr 26, 2002	12.84	12.89	12.12	12.25
1141	NYSE	TSM	Thu, Apr 25, 2002	12.84	12.87	12.51	12.63
1140	NYSE	TSM	Wed, Apr 24, 2002	13.24	13.53	13.00	13.04
1139	NYSE	TSM	Tue, Apr 23, 2002	13.24	13.41	13.14	13.22
1138	NYSE	TSM	Mon, Apr 22, 2002	13.29	13.30	13.01	13.20
1137	NYSE	TSM	Fri, Apr 19, 2002	13.91	13.95	13.39	13.40
1136	NYSE	TSM	Thu, Apr 18, 2002	13.95	13.96	13.45	13.69
1135	NYSE	TSM	Wed, Apr 17, 2002	14.10	14.20	13.94	14.06
1134	NYSE	TSM	Tue, Apr 16, 2002	13.65	13.79	13.45	13.79
1133	NYSE	TSM	Mon, Apr 15, 2002	13.07	13.18	12.97	13.11
1132	NYSE	TSM	Fri, Apr 12, 2002	12.90	12.97	12.70	12.97
1131	NYSE	TSM	Thu, Apr 11, 2002	12.79	12.80	12.36	12.56
1130	NYSE	TSM	Wed, Apr 10, 2002	13.07	13.50	12.53	12.80
1129	NYSE	TSM	Tue, Apr 9, 2002	13.42	13.62	13.04	13.08
1128	NYSE	TSM	Mon, Apr 8, 2002	13.11	13.41	13.04	13.37
1127	NYSE	TSM	Fri, Apr 5, 2002	13.63	13.64	13.46	13.49
1126	NYSE	TSM	Thu, Apr 4, 2002	13.29	13.64	13.27	13.54
1125	NYSE	TSM	Wed, Apr 3, 2002	13.62	13.74	13.34	13.49
1124	NYSE	TSM	Tue, Apr 2, 2002	13.89	14.06	13.67	13.69
1123	NYSE	TSM	Mon, Apr 1, 2002	14.00	14.14	13.89	14.06
1122	NYSE	TSM	Thu, Mar 28, 2002	13.93	14.33	13.89	14.17
1121	NYSE	TSM	Wed, Mar 27, 2002	13.42	13.60	13.35	13.55
1120	NYSE	TSM	Tue, Mar 26, 2002	13.31	13.72	13.24	13.49
1119	NYSE	TSM	Mon, Mar 25, 2002	13.50	13.61	13.24	13.27
1118	NYSE	TSM	Fri, Mar 22, 2002	13.61	13.65	13.33	13.36
1117	NYSE	TSM	Thu, Mar 21, 2002	13.11	13.62	13.10	13.62
1116	NYSE	TSM	Wed, Mar 20, 2002	13.29	13.42	13.08	13.14
1115	NYSE	TSM	Tue, Mar 19, 2002	13.31	13.35	13.11	13.28
1114	NYSE	TSM	Mon, Mar 18, 2002	13.42	13.44	12.97	13.14
1113	NYSE	TSM	Fri, Mar 15, 2002	12.76	13.13	12.56	13.04
1112	NYSE	TSM	Thu, Mar 14, 2002	12.84	13.00	12.75	12.78
1111	NYSE	TSM	Wed, Mar 13, 2002	13.28	13.38	12.90	12.92
1110	NYSE	TSM	Tue, Mar 12, 2002	13.48	13.50	13.27	13.45
1109	NYSE	TSM	Mon, Mar 11, 2002	13.83	14.05	13.55	13.87
1108	NYSE	TSM	Fri, Mar 8, 2002	13.57	13.85	13.52	13.72
1107	NYSE	TSM	Thu, Mar 7, 2002	13.57	13.70	13.18	13.42
1106	NYSE	TSM	Wed, Mar 6, 2002	13.18	13.65	13.01	13.39
1105	NYSE	TSM	Tue, Mar 5, 2002	12.87	13.42	12.85	13.31
1104	NYSE	TSM	Mon, Mar 4, 2002	12.28	13.05	12.15	13.05
1103	NYSE	TSM	Fri, Mar 1, 2002	11.09	11.95	11.09	11.89
1102	NYSE	TSM	Thu, Feb 28, 2002	11.36	11.40	11.07	11.09
1101	NYSE	TSM	Wed, Feb 27, 2002	11.47	11.47	11.03	11.31
1100	NYSE	TSM	Tue, Feb 26, 2002	11.21	11.23	10.92	11.09
1099	NYSE	TSM	Mon, Feb 25, 2002	11.05	11.45	11.05	11.36
1098	NYSE	TSM	Fri, Feb 22, 2002	10.92	11.14	10.86	11.05
1097	NYSE	TSM	Thu, Feb 21, 2002	11.26	11.27	10.90	10.93
1096	NYSE	TSM	Wed, Feb 20, 2002	11.37	11.44	10.82	11.43
1095	NYSE	TSM	Tue, Feb 19, 2002	11.64	11.78	11.35	11.37
1094	NYSE	TSM	Fri, Feb 15, 2002	12.31	12.39	11.91	12.07
1093	NYSE	TSM	Thu, Feb 14, 2002	12.32	12.63	12.29	12.53
1092	NYSE	TSM	Wed, Feb 13, 2002	11.94	12.12	11.86	12.05
1091	NYSE	TSM	Tue, Feb 12, 2002	11.67	11.85	11.54	11.80
1090	NYSE	TSM	Mon, Feb 11, 2002	11.50	11.74	11.44	11.74
1089	NYSE	TSM	Fri, Feb 8, 2002	11.40	11.46	10.99	11.35
1088	NYSE	TSM	Thu, Feb 7, 2002	11.88	11.89	11.34	11.34
1087	NYSE	TSM	Wed, Feb 6, 2002	11.71	11.84	11.57	11.78
1086	NYSE	TSM	Tue, Feb 5, 2002	11.44	11.70	11.33	11.54
1085	NYSE	TSM	Mon, Feb 4, 2002	11.67	11.75	11.48	11.49
1084	NYSE	TSM	Fri, Feb 1, 2002	11.47	11.80	11.44	11.62
1083	NYSE	TSM	Thu, Jan 31, 2002	12.08	12.13	11.51	11.59
1082	NYSE	TSM	Wed, Jan 30, 2002	12.16	12.25	11.67	12.06
1081	NYSE	TSM	Tue, Jan 29, 2002	12.32	12.56	12.08	12.15
1080	NYSE	TSM	Mon, Jan 28, 2002	12.47	12.56	12.38	12.50
1079	NYSE	TSM	Fri, Jan 25, 2002	12.12	12.49	12.12	12.47
1078	NYSE	TSM	Thu, Jan 24, 2002	12.63	12.79	12.43	12.46
1077	NYSE	TSM	Wed, Jan 23, 2002	12.08	12.46	12.08	12.34
1076	NYSE	TSM	Tue, Jan 22, 2002	12.30	12.39	12.01	12.06
1075	NYSE	TSM	Fri, Jan 18, 2002	12.08	12.28	11.92	12.01
1074	NYSE	TSM	Thu, Jan 17, 2002	12.12	12.44	11.97	12.35
1073	NYSE	TSM	Wed, Jan 16, 2002	12.05	12.08	11.81	11.85
1072	NYSE	TSM	Tue, Jan 15, 2002	12.53	12.77	12.29	12.38
1071	NYSE	TSM	Mon, Jan 14, 2002	12.66	12.77	12.43	12.43
1070	NYSE	TSM	Fri, Jan 11, 2002	12.56	12.90	12.55	12.66
1069	NYSE	TSM	Thu, Jan 10, 2002	13.21	13.21	12.70	12.70
1068	NYSE	TSM	Wed, Jan 9, 2002	13.45	13.75	12.97	13.31
1067	NYSE	TSM	Tue, Jan 8, 2002	12.89	13.31	12.72	13.31
1066	NYSE	TSM	Mon, Jan 7, 2002	13.35	13.38	12.87	12.87
1065	NYSE	TSM	Fri, Jan 4, 2002	12.80	13.18	12.80	13.09
1064	NYSE	TSM	Thu, Jan 3, 2002	11.94	12.73	11.93	12.68
1063	NYSE	TSM	Wed, Jan 2, 2002	11.95	11.95	11.79	11.93
1062	NYSE	TSM	Mon, Dec 31, 2001	11.64	11.97	11.64	11.72
1061	NYSE	TSM	Fri, Dec 28, 2001	11.47	11.90	11.43	11.57
1060	NYSE	TSM	Thu, Dec 27, 2001	11.37	11.52	11.23	11.44
1059	NYSE	TSM	Wed, Dec 26, 2001	11.03	11.33	10.99	11.16
1058	NYSE	TSM	Mon, Dec 24, 2001	10.99	11.04	10.83	10.92
1057	NYSE	TSM	Fri, Dec 21, 2001	11.37	11.56	10.88	11.06
1056	NYSE	TSM	Thu, Dec 20, 2001	11.98	11.98	11.46	11.61
1055	NYSE	TSM	Wed, Dec 19, 2001	12.19	12.25	11.91	11.95
1054	NYSE	TSM	Tue, Dec 18, 2001	12.57	12.67	12.25	12.48
1053	NYSE	TSM	Mon, Dec 17, 2001	12.29	12.63	12.29	12.57
1052	NYSE	TSM	Fri, Dec 14, 2001	12.34	12.61	12.30	12.58
1051	NYSE	TSM	Thu, Dec 13, 2001	12.28	12.46	12.15	12.22
1050	NYSE	TSM	Wed, Dec 12, 2001	12.77	13.02	12.58	12.94
1049	NYSE	TSM	Tue, Dec 11, 2001	12.36	12.86	12.36	12.57
1048	NYSE	TSM	Mon, Dec 10, 2001	12.39	12.68	12.15	12.27
1047	NYSE	TSM	Fri, Dec 7, 2001	12.94	13.20	12.76	12.79
1046	NYSE	TSM	Thu, Dec 6, 2001	13.04	13.11	12.86	12.86
1045	NYSE	TSM	Wed, Dec 5, 2001	12.97	13.31	12.77	13.03
1044	NYSE	TSM	Tue, Dec 4, 2001	11.61	12.00	11.47	11.97
1043	NYSE	TSM	Mon, Dec 3, 2001	11.20	11.22	10.92	11.13
1042	NYSE	TSM	Fri, Nov 30, 2001	10.89	10.98	10.62	10.88
1041	NYSE	TSM	Thu, Nov 29, 2001	10.50	11.07	10.45	10.99
1040	NYSE	TSM	Wed, Nov 28, 2001	10.92	10.96	10.44	10.46
1039	NYSE	TSM	Tue, Nov 27, 2001	11.06	11.43	11.01	11.17
1038	NYSE	TSM	Mon, Nov 26, 2001	11.30	11.40	11.18	11.33
1037	NYSE	TSM	Fri, Nov 23, 2001	10.52	10.88	10.38	10.72
1036	NYSE	TSM	Wed, Nov 21, 2001	10.55	10.87	10.52	10.82
1035	NYSE	TSM	Tue, Nov 20, 2001	10.67	10.79	10.38	10.39
1034	NYSE	TSM	Mon, Nov 19, 2001	11.26	11.36	10.96	11.04
1033	NYSE	TSM	Fri, Nov 16, 2001	10.92	11.11	10.83	11.09
1032	NYSE	TSM	Thu, Nov 15, 2001	10.72	10.99	10.51	10.66
1031	NYSE	TSM	Wed, Nov 14, 2001	10.89	10.96	10.35	10.38
1030	NYSE	TSM	Tue, Nov 13, 2001	10.10	10.48	10.10	10.47
1029	NYSE	TSM	Mon, Nov 12, 2001	9.89	10.00	9.60	9.87
1028	NYSE	TSM	Fri, Nov 9, 2001	9.93	10.07	9.75	9.89
1027	NYSE	TSM	Thu, Nov 8, 2001	10.10	10.56	10.07	10.10
1026	NYSE	TSM	Wed, Nov 7, 2001	9.59	10.26	9.59	9.90
1025	NYSE	TSM	Tue, Nov 6, 2001	9.69	9.74	9.39	9.69
1024	NYSE	TSM	Mon, Nov 5, 2001	9.46	9.83	9.43	9.74
1023	NYSE	TSM	Fri, Nov 2, 2001	9.07	9.24	8.96	9.18
1022	NYSE	TSM	Thu, Nov 1, 2001	8.88	9.16	8.64	9.06
1021	NYSE	TSM	Wed, Oct 31, 2001	8.67	9.08	8.67	8.81
1020	NYSE	TSM	Tue, Oct 30, 2001	8.84	8.88	8.56	8.57
1019	NYSE	TSM	Mon, Oct 29, 2001	9.36	9.45	9.08	9.09
1018	NYSE	TSM	Fri, Oct 26, 2001	9.25	9.61	9.24	9.49
1017	NYSE	TSM	Thu, Oct 25, 2001	8.53	9.08	8.29	9.05
1016	NYSE	TSM	Wed, Oct 24, 2001	8.57	8.86	8.53	8.81
1015	NYSE	TSM	Tue, Oct 23, 2001	8.26	8.46	8.14	8.39
1014	NYSE	TSM	Mon, Oct 22, 2001	7.80	8.28	7.72	8.28
1013	NYSE	TSM	Fri, Oct 19, 2001	7.64	7.82	7.55	7.74
1012	NYSE	TSM	Thu, Oct 18, 2001	8.02	8.02	7.65	7.71
1011	NYSE	TSM	Wed, Oct 17, 2001	8.23	8.32	7.85	8.06
1010	NYSE	TSM	Tue, Oct 16, 2001	7.67	7.95	7.52	7.93
1009	NYSE	TSM	Mon, Oct 15, 2001	7.45	7.48	7.18	7.20
1008	NYSE	TSM	Fri, Oct 12, 2001	7.44	7.61	7.24	7.44
1007	NYSE	TSM	Thu, Oct 11, 2001	7.17	7.68	7.13	7.65
1006	NYSE	TSM	Wed, Oct 10, 2001	6.46	6.85	6.42	6.83
1005	NYSE	TSM	Tue, Oct 9, 2001	6.83	6.87	6.51	6.51
1004	NYSE	TSM	Mon, Oct 8, 2001	6.34	6.79	6.26	6.58
1003	NYSE	TSM	Fri, Oct 5, 2001	6.52	6.53	6.16	6.34
1002	NYSE	TSM	Thu, Oct 4, 2001	6.49	6.66	6.29	6.32
1001	NYSE	TSM	Wed, Oct 3, 2001	5.84	6.68	5.77	6.55
1000	NYSE	TSM	Tue, Oct 2, 2001	6.04	6.07	5.96	6.04
999	NYSE	TSM	Mon, Oct 1, 2001	6.28	6.28	6.15	6.26
998	NYSE	TSM	Fri, Sep 28, 2001	6.28	6.48	6.16	6.48
997	NYSE	TSM	Thu, Sep 27, 2001	6.18	6.21	5.95	6.06
996	NYSE	TSM	Wed, Sep 26, 2001	6.42	6.53	6.31	6.38
995	NYSE	TSM	Tue, Sep 25, 2001	6.83	6.85	6.14	6.34
994	NYSE	TSM	Mon, Sep 24, 2001	6.72	7.01	6.72	7.01
993	NYSE	TSM	Fri, Sep 21, 2001	5.80	6.48	5.73	6.45
992	NYSE	TSM	Thu, Sep 20, 2001	6.11	6.32	6.10	6.16
991	NYSE	TSM	Wed, Sep 19, 2001	6.76	6.81	6.21	6.53
990	NYSE	TSM	Tue, Sep 18, 2001	6.96	7.07	6.66	6.72
989	NYSE	TSM	Mon, Sep 17, 2001	7.51	7.85	6.99	7.20
988	NYSE	TSM	Mon, Sep 10, 2001	8.83	8.86	8.57	8.65
987	NYSE	TSM	Fri, Sep 7, 2001	8.61	8.90	8.61	8.83
986	NYSE	TSM	Thu, Sep 6, 2001	8.36	8.68	8.30	8.67
985	NYSE	TSM	Wed, Sep 5, 2001	8.84	8.88	8.40	8.55
984	NYSE	TSM	Tue, Sep 4, 2001	8.91	9.22	8.64	8.70
983	NYSE	TSM	Fri, Aug 31, 2001	8.54	8.87	8.54	8.86
982	NYSE	TSM	Thu, Aug 30, 2001	8.50	8.67	8.37	8.55
981	NYSE	TSM	Wed, Aug 29, 2001	8.93	9.01	8.51	8.57
980	NYSE	TSM	Tue, Aug 28, 2001	8.33	8.90	8.30	8.79
979	NYSE	TSM	Mon, Aug 27, 2001	8.41	8.50	8.27	8.36
978	NYSE	TSM	Fri, Aug 24, 2001	8.37	8.49	8.08	8.19
977	NYSE	TSM	Thu, Aug 23, 2001	8.77	8.96	8.30	8.37
976	NYSE	TSM	Wed, Aug 22, 2001	9.56	9.76	8.47	8.47
975	NYSE	TSM	Tue, Aug 21, 2001	10.07	10.07	9.39	9.49
974	NYSE	TSM	Mon, Aug 20, 2001	10.24	10.24	10.08	10.15
973	NYSE	TSM	Fri, Aug 17, 2001	10.48	10.60	10.14	10.19
972	NYSE	TSM	Thu, Aug 16, 2001	10.58	10.96	10.48	10.92
971	NYSE	TSM	Wed, Aug 15, 2001	11.03	11.06	10.73	10.73
970	NYSE	TSM	Tue, Aug 14, 2001	10.98	11.20	10.93	11.03
969	NYSE	TSM	Mon, Aug 13, 2001	10.97	11.13	10.77	10.88
968	NYSE	TSM	Fri, Aug 10, 2001	10.79	11.26	10.55	10.86
967	NYSE	TSM	Thu, Aug 9, 2001	10.48	10.65	10.30	10.58
966	NYSE	TSM	Wed, Aug 8, 2001	10.68	10.99	10.47	10.53
965	NYSE	TSM	Tue, Aug 7, 2001	10.80	10.81	10.47	10.67
964	NYSE	TSM	Mon, Aug 6, 2001	11.22	11.23	10.75	10.87
963	NYSE	TSM	Fri, Aug 3, 2001	11.26	11.26	10.96	11.23
962	NYSE	TSM	Thu, Aug 2, 2001	11.95	11.95	11.50	11.60
961	NYSE	TSM	Wed, Aug 1, 2001	11.44	11.74	11.41	11.64
960	NYSE	TSM	Tue, Jul 31, 2001	10.38	11.24	10.38	11.13
959	NYSE	TSM	Mon, Jul 30, 2001	10.38	10.60	10.38	10.45
958	NYSE	TSM	Fri, Jul 27, 2001	10.51	10.75	10.25	10.38
957	NYSE	TSM	Thu, Jul 26, 2001	9.56	9.89	9.44	9.83
956	NYSE	TSM	Wed, Jul 25, 2001	9.15	9.31	9.05	9.30
955	NYSE	TSM	Tue, Jul 24, 2001	9.18	9.20	8.98	8.98
954	NYSE	TSM	Mon, Jul 23, 2001	9.60	9.60	9.15	9.15
953	NYSE	TSM	Fri, Jul 20, 2001	9.80	9.80	9.52	9.60
952	NYSE	TSM	Thu, Jul 19, 2001	9.89	10.04	9.89	10.04
951	NYSE	TSM	Wed, Jul 18, 2001	9.66	9.92	9.61	9.61
950	NYSE	TSM	Tue, Jul 17, 2001	9.70	10.05	9.61	10.01
949	NYSE	TSM	Mon, Jul 16, 2001	10.11	10.12	9.71	9.71
948	NYSE	TSM	Fri, Jul 13, 2001	10.04	10.28	10.00	10.11
947	NYSE	TSM	Thu, Jul 12, 2001	9.97	10.32	9.93	10.27
946	NYSE	TSM	Wed, Jul 11, 2001	9.54	9.80	9.38	9.68
945	NYSE	TSM	Tue, Jul 10, 2001	9.95	9.97	9.65	9.65
944	NYSE	TSM	Mon, Jul 9, 2001	9.59	9.76	9.52	9.74
943	NYSE	TSM	Fri, Jul 6, 2001	9.94	9.94	9.52	9.56
942	NYSE	TSM	Thu, Jul 5, 2001	10.14	10.17	9.91	9.94
941	NYSE	TSM	Tue, Jul 3, 2001	10.34	10.43	10.25	10.39
940	NYSE	TSM	Mon, Jul 2, 2001	10.38	10.45	10.25	10.34
939	NYSE	TSM	Fri, Jun 29, 2001	10.04	10.60	10.00	10.37
938	NYSE	TSM	Thu, Jun 28, 2001	9.59	10.00	9.59	9.90
937	NYSE	TSM	Wed, Jun 27, 2001	9.52	9.63	9.48	9.55
936	NYSE	TSM	Tue, Jun 26, 2001	9.32	9.42	9.19	9.35
935	NYSE	TSM	Mon, Jun 25, 2001	9.63	9.63	9.47	9.53
934	NYSE	TSM	Fri, Jun 22, 2001	9.22	9.44	8.92	9.36
933	NYSE	TSM	Thu, Jun 21, 2001	9.29	9.29	9.11	9.14
932	NYSE	TSM	Wed, Jun 20, 2001	9.51	9.58	9.22	9.32
931	NYSE	TSM	Tue, Jun 19, 2001	10.00	10.10	9.69	9.72
930	NYSE	TSM	Mon, Jun 18, 2001	10.14	10.65	9.85	9.85
929	NYSE	TSM	Fri, Jun 15, 2001	10.19	10.37	10.05	10.35
928	NYSE	TSM	Thu, Jun 14, 2001	10.36	10.36	10.07	10.19
927	NYSE	TSM	Wed, Jun 13, 2001	10.44	10.55	10.25	10.39
926	NYSE	TSM	Tue, Jun 12, 2001	10.36	10.56	10.20	10.41
925	NYSE	TSM	Mon, Jun 11, 2001	10.81	10.86	10.49	10.52
924	NYSE	TSM	Fri, Jun 8, 2001	10.77	10.97	10.56	10.81
923	NYSE	TSM	Thu, Jun 7, 2001	10.05	11.00	10.05	10.87
922	NYSE	TSM	Wed, Jun 6, 2001	10.17	10.19	10.00	10.02
921	NYSE	TSM	Tue, Jun 5, 2001	9.70	10.34	9.70	10.23
920	NYSE	TSM	Mon, Jun 4, 2001	9.74	9.76	9.51	9.56
919	NYSE	TSM	Fri, Jun 1, 2001	9.70	9.80	9.56	9.70
918	NYSE	TSM	Thu, May 31, 2001	9.56	9.76	9.56	9.69
917	NYSE	TSM	Wed, May 30, 2001	9.61	9.69	9.51	9.52
916	NYSE	TSM	Tue, May 29, 2001	10.05	10.08	9.92	10.01
915	NYSE	TSM	Fri, May 25, 2001	10.31	10.46	10.14	10.17
914	NYSE	TSM	Thu, May 24, 2001	10.32	10.41	10.19	10.39
913	NYSE	TSM	Wed, May 23, 2001	10.56	10.56	10.31	10.31
912	NYSE	TSM	Tue, May 22, 2001	10.34	10.72	10.34	10.44
911	NYSE	TSM	Mon, May 21, 2001	9.68	10.29	9.63	10.29
910	NYSE	TSM	Fri, May 18, 2001	10.34	10.34	10.07	10.12
909	NYSE	TSM	Thu, May 17, 2001	10.00	10.43	9.99	10.37
908	NYSE	TSM	Wed, May 16, 2001	9.73	10.04	9.61	9.93
907	NYSE	TSM	Tue, May 15, 2001	10.00	10.00	9.76	9.82
906	NYSE	TSM	Mon, May 14, 2001	10.22	10.22	9.91	9.95
905	NYSE	TSM	Fri, May 11, 2001	10.83	10.83	10.43	10.48
904	NYSE	TSM	Thu, May 10, 2001	11.07	11.16	10.78	10.83
903	NYSE	TSM	Wed, May 9, 2001	10.89	11.04	10.79	10.83
902	NYSE	TSM	Tue, May 8, 2001	11.19	11.23	10.90	11.11
901	NYSE	TSM	Mon, May 7, 2001	11.22	11.50	11.09	11.09
900	NYSE	TSM	Fri, May 4, 2001	10.78	11.41	10.76	11.22
899	NYSE	TSM	Thu, May 3, 2001	11.66	11.95	11.41	11.46
898	NYSE	TSM	Wed, May 2, 2001	11.90	12.18	11.73	11.98
897	NYSE	TSM	Tue, May 1, 2001	11.73	12.09	11.41	12.09
896	NYSE	TSM	Mon, Apr 30, 2001	11.09	11.95	11.05	11.82
895	NYSE	TSM	Fri, Apr 27, 2001	10.07	10.63	9.95	10.63
894	NYSE	TSM	Thu, Apr 26, 2001	9.97	10.11	9.88	9.97
893	NYSE	TSM	Wed, Apr 25, 2001	9.78	9.99	9.70	9.94
892	NYSE	TSM	Tue, Apr 24, 2001	9.85	10.14	9.81	9.85
891	NYSE	TSM	Mon, Apr 23, 2001	10.05	10.05	9.71	9.83
890	NYSE	TSM	Fri, Apr 20, 2001	10.48	10.52	10.03	10.19
889	NYSE	TSM	Thu, Apr 19, 2001	10.73	10.73	10.42	10.62
888	NYSE	TSM	Wed, Apr 18, 2001	9.70	11.11	9.68	10.84
887	NYSE	TSM	Tue, Apr 17, 2001	9.07	9.45	9.04	9.24
886	NYSE	TSM	Mon, Apr 16, 2001	9.73	9.73	9.34	9.37
885	NYSE	TSM	Thu, Apr 12, 2001	9.41	9.90	9.30	9.89
884	NYSE	TSM	Wed, Apr 11, 2001	9.63	9.79	9.51	9.66
883	NYSE	TSM	Tue, Apr 10, 2001	8.61	8.87	8.58	8.87
882	NYSE	TSM	Mon, Apr 9, 2001	8.63	8.68	8.20	8.36
881	NYSE	TSM	Fri, Apr 6, 2001	8.75	8.75	8.45	8.53
880	NYSE	TSM	Thu, Apr 5, 2001	8.66	8.97	8.60	8.97
879	NYSE	TSM	Wed, Apr 4, 2001	8.29	8.53	8.08	8.09
878	NYSE	TSM	Tue, Apr 3, 2001	8.57	8.62	8.20	8.20
877	NYSE	TSM	Mon, Apr 2, 2001	9.24	9.24	8.56	8.56
876	NYSE	TSM	Fri, Mar 30, 2001	9.58	9.58	9.36	9.51
875	NYSE	TSM	Thu, Mar 29, 2001	9.54	9.83	9.51	9.58
874	NYSE	TSM	Wed, Mar 28, 2001	9.80	9.80	9.54	9.54
873	NYSE	TSM	Tue, Mar 27, 2001	9.68	9.93	9.53	9.88
872	NYSE	TSM	Mon, Mar 26, 2001	10.19	10.19	9.92	9.94
871	NYSE	TSM	Fri, Mar 23, 2001	10.00	10.24	9.83	10.22
870	NYSE	TSM	Thu, Mar 22, 2001	9.19	9.75	9.17	9.70
869	NYSE	TSM	Wed, Mar 21, 2001	9.22	9.46	9.07	9.14
868	NYSE	TSM	Tue, Mar 20, 2001	9.46	9.49	9.21	9.22
867	NYSE	TSM	Mon, Mar 19, 2001	9.53	9.60	9.25	9.54
866	NYSE	TSM	Fri, Mar 16, 2001	9.70	9.80	9.56	9.65
865	NYSE	TSM	Thu, Mar 15, 2001	9.88	10.00	9.76	9.77
864	NYSE	TSM	Wed, Mar 14, 2001	8.92	9.61	8.92	9.53
863	NYSE	TSM	Tue, Mar 13, 2001	9.17	9.69	9.17	9.67
862	NYSE	TSM	Mon, Mar 12, 2001	9.02	9.29	8.79	8.79
861	NYSE	TSM	Fri, Mar 9, 2001	9.44	9.44	9.05	9.05
860	NYSE	TSM	Thu, Mar 8, 2001	9.80	10.00	9.68	9.68
859	NYSE	TSM	Wed, Mar 7, 2001	10.39	10.39	10.16	10.16
858	NYSE	TSM	Tue, Mar 6, 2001	9.80	10.53	9.76	10.47
857	NYSE	TSM	Mon, Mar 5, 2001	9.27	9.51	9.27	9.28
856	NYSE	TSM	Fri, Mar 2, 2001	8.63	9.60	8.60	9.07
855	NYSE	TSM	Thu, Mar 1, 2001	8.78	8.83	8.36	8.74
854	NYSE	TSM	Wed, Feb 28, 2001	9.45	9.51	9.18	9.18
853	NYSE	TSM	Tue, Feb 27, 2001	9.84	9.84	9.45	9.45
852	NYSE	TSM	Mon, Feb 26, 2001	10.00	10.00	9.65	9.88
851	NYSE	TSM	Fri, Feb 23, 2001	9.80	9.85	9.49	9.83
850	NYSE	TSM	Thu, Feb 22, 2001	10.06	10.24	9.77	10.07
849	NYSE	TSM	Wed, Feb 21, 2001	10.27	10.53	10.10	10.13
848	NYSE	TSM	Tue, Feb 20, 2001	10.87	10.94	10.24	10.29
847	NYSE	TSM	Fri, Feb 16, 2001	10.78	10.93	10.73	10.87
846	NYSE	TSM	Thu, Feb 15, 2001	11.22	11.52	11.10	11.35
845	NYSE	TSM	Wed, Feb 14, 2001	10.34	10.96	10.24	10.96
844	NYSE	TSM	Tue, Feb 13, 2001	10.73	10.92	10.58	10.61
843	NYSE	TSM	Mon, Feb 12, 2001	10.00	10.44	10.00	10.37
842	NYSE	TSM	Fri, Feb 9, 2001	10.24	10.24	10.01	10.01
841	NYSE	TSM	Thu, Feb 8, 2001	10.22	10.46	10.13	10.28
840	NYSE	TSM	Wed, Feb 7, 2001	9.83	9.91	9.69	9.78
839	NYSE	TSM	Tue, Feb 6, 2001	10.06	10.44	10.04	10.04
838	NYSE	TSM	Mon, Feb 5, 2001	10.73	10.84	10.61	10.72
837	NYSE	TSM	Fri, Feb 2, 2001	11.51	11.75	11.28	11.28
836	NYSE	TSM	Thu, Feb 1, 2001	11.46	11.80	11.35	11.63
835	NYSE	TSM	Wed, Jan 31, 2001	11.63	12.17	11.61	11.77
834	NYSE	TSM	Tue, Jan 30, 2001	10.80	11.43	10.80	11.25
833	NYSE	TSM	Mon, Jan 29, 2001	10.88	10.88	10.33	10.62
832	NYSE	TSM	Fri, Jan 26, 2001	11.09	11.12	10.73	10.88
831	NYSE	TSM	Thu, Jan 25, 2001	12.13	12.19	11.61	11.76
830	NYSE	TSM	Wed, Jan 24, 2001	12.25	12.41	12.07	12.07
829	NYSE	TSM	Tue, Jan 23, 2001	11.73	12.22	11.58	12.16
828	NYSE	TSM	Mon, Jan 22, 2001	12.07	12.16	11.67	11.70
827	NYSE	TSM	Fri, Jan 19, 2001	12.44	12.98	12.13	12.22
826	NYSE	TSM	Thu, Jan 18, 2001	11.43	12.53	11.43	12.31
825	NYSE	TSM	Wed, Jan 17, 2001	11.34	11.49	11.12	11.49
824	NYSE	TSM	Tue, Jan 16, 2001	11.00	11.00	10.55	10.64
823	NYSE	TSM	Fri, Jan 12, 2001	10.91	11.03	10.73	10.91
822	NYSE	TSM	Thu, Jan 11, 2001	10.42	10.79	10.18	10.73
821	NYSE	TSM	Wed, Jan 10, 2001	10.24	10.73	10.09	10.73
820	NYSE	TSM	Tue, Jan 9, 2001	9.81	10.42	9.81	10.24
819	NYSE	TSM	Mon, Jan 8, 2001	9.75	9.75	9.51	9.69
818	NYSE	TSM	Fri, Jan 5, 2001	9.75	10.06	9.75	9.81
817	NYSE	TSM	Thu, Jan 4, 2001	9.42	9.57	9.33	9.42
816	NYSE	TSM	Wed, Jan 3, 2001	8.38	9.63	8.23	9.42
815	NYSE	TSM	Tue, Jan 2, 2001	8.84	8.84	8.47	8.60
814	NYSE	TSM	Fri, Dec 29, 2000	8.35	8.53	8.20	8.41
813	NYSE	TSM	Thu, Dec 28, 2000	8.53	8.84	8.29	8.44
812	NYSE	TSM	Wed, Dec 27, 2000	8.14	8.44	8.11	8.38
811	NYSE	TSM	Tue, Dec 26, 2000	8.29	8.32	8.17	8.26
810	NYSE	TSM	Fri, Dec 22, 2000	8.11	8.38	8.11	8.35
809	NYSE	TSM	Thu, Dec 21, 2000	8.11	8.32	8.08	8.11
808	NYSE	TSM	Wed, Dec 20, 2000	8.41	8.41	8.17	8.35
807	NYSE	TSM	Tue, Dec 19, 2000	8.50	8.99	8.38	8.81
806	NYSE	TSM	Mon, Dec 18, 2000	9.02	9.05	8.66	8.66
805	NYSE	TSM	Fri, Dec 15, 2000	9.08	9.08	8.90	9.08
804	NYSE	TSM	Thu, Dec 14, 2000	8.93	9.08	8.81	9.08
803	NYSE	TSM	Wed, Dec 13, 2000	9.51	9.51	9.11	9.11
802	NYSE	TSM	Tue, Dec 12, 2000	9.75	9.75	9.42	9.42
801	NYSE	TSM	Mon, Dec 11, 2000	9.66	9.81	9.51	9.78
800	NYSE	TSM	Fri, Dec 8, 2000	9.11	9.72	8.93	9.66
799	NYSE	TSM	Thu, Dec 7, 2000	8.78	8.81	8.60	8.78
798	NYSE	TSM	Wed, Dec 6, 2000	8.90	8.99	8.41	8.84
797	NYSE	TSM	Tue, Dec 5, 2000	8.60	9.24	8.60	9.20
796	NYSE	TSM	Mon, Dec 4, 2000	8.53	8.60	8.35	8.41
795	NYSE	TSM	Fri, Dec 1, 2000	8.90	8.93	8.53	8.63
794	NYSE	TSM	Thu, Nov 30, 2000	8.53	8.60	8.17	8.20
793	NYSE	TSM	Wed, Nov 29, 2000	8.90	9.02	8.66	8.87
792	NYSE	TSM	Tue, Nov 28, 2000	9.33	9.36	8.93	8.93
791	NYSE	TSM	Mon, Nov 27, 2000	9.91	10.03	9.24	9.51
790	NYSE	TSM	Fri, Nov 24, 2000	10.00	10.00	9.60	9.91
789	NYSE	TSM	Wed, Nov 22, 2000	9.02	9.14	8.78	8.99
788	NYSE	TSM	Tue, Nov 21, 2000	9.14	9.45	9.08	9.27
787	NYSE	TSM	Mon, Nov 20, 2000	9.27	9.66	8.78	8.87
786	NYSE	TSM	Fri, Nov 17, 2000	9.84	10.18	9.69	9.91
785	NYSE	TSM	Thu, Nov 16, 2000	10.27	10.42	9.75	9.91
784	NYSE	TSM	Wed, Nov 15, 2000	11.16	11.46	10.97	11.22
783	NYSE	TSM	Tue, Nov 14, 2000	10.82	11.49	10.82	11.34
782	NYSE	TSM	Mon, Nov 13, 2000	10.00	10.73	9.88	10.48
781	NYSE	TSM	Fri, Nov 10, 2000	11.06	11.09	10.24	10.39
780	NYSE	TSM	Thu, Nov 9, 2000	11.61	11.64	11.31	11.46
779	NYSE	TSM	Wed, Nov 8, 2000	12.44	12.56	11.86	11.92
778	NYSE	TSM	Tue, Nov 7, 2000	12.19	12.41	12.10	12.22
777	NYSE	TSM	Mon, Nov 6, 2000	11.89	12.10	11.67	11.95
776	NYSE	TSM	Fri, Nov 3, 2000	11.80	11.95	11.40	11.67
775	NYSE	TSM	Thu, Nov 2, 2000	11.46	11.70	11.22	11.49
774	NYSE	TSM	Wed, Nov 1, 2000	10.48	10.73	10.36	10.42
773	NYSE	TSM	Tue, Oct 31, 2000	10.36	11.06	10.27	11.06
772	NYSE	TSM	Mon, Oct 30, 2000	10.18	10.27	9.84	10.27
771	NYSE	TSM	Fri, Oct 27, 2000	10.97	11.00	10.55	10.58
770	NYSE	TSM	Thu, Oct 26, 2000	10.70	11.43	10.67	11.28
769	NYSE	TSM	Wed, Oct 25, 2000	10.91	11.12	10.52	10.58
768	NYSE	TSM	Tue, Oct 24, 2000	11.46	11.61	11.16	11.28
767	NYSE	TSM	Mon, Oct 23, 2000	11.16	11.19	10.79	10.94
766	NYSE	TSM	Fri, Oct 20, 2000	10.06	11.34	10.00	11.12
765	NYSE	TSM	Thu, Oct 19, 2000	9.20	10.73	8.96	10.36
764	NYSE	TSM	Wed, Oct 18, 2000	8.60	8.81	7.86	8.44
763	NYSE	TSM	Tue, Oct 17, 2000	9.20	9.30	8.78	9.02
762	NYSE	TSM	Mon, Oct 16, 2000	9.94	10.24	9.30	9.36
761	NYSE	TSM	Fri, Oct 13, 2000	9.51	10.30	9.39	10.24
760	NYSE	TSM	Thu, Oct 12, 2000	9.88	9.94	9.20	9.20
759	NYSE	TSM	Wed, Oct 11, 2000	9.69	10.06	9.51	9.78
758	NYSE	TSM	Tue, Oct 10, 2000	10.45	10.45	10.03	10.06
757	NYSE	TSM	Mon, Oct 9, 2000	10.97	11.00	10.00	10.45
756	NYSE	TSM	Fri, Oct 6, 2000	11.28	11.92	11.06	11.09
755	NYSE	TSM	Thu, Oct 5, 2000	10.24	10.79	10.00	10.64
754	NYSE	TSM	Wed, Oct 4, 2000	9.63	10.00	9.45	10.00
753	NYSE	TSM	Tue, Oct 3, 2000	10.09	10.09	9.48	9.66
752	NYSE	TSM	Mon, Oct 2, 2000	10.12	10.36	9.42	9.48
751	NYSE	TSM	Fri, Sep 29, 2000	10.48	10.73	9.94	9.97
750	NYSE	TSM	Thu, Sep 28, 2000	10.76	11.46	10.64	10.73
749	NYSE	TSM	Wed, Sep 27, 2000	12.19	12.19	10.73	11.22
748	NYSE	TSM	Tue, Sep 26, 2000	12.44	12.62	11.22	11.52
747	NYSE	TSM	Mon, Sep 25, 2000	12.65	12.86	12.31	12.34
746	NYSE	TSM	Fri, Sep 22, 2000	12.19	12.53	11.73	12.50
745	NYSE	TSM	Thu, Sep 21, 2000	12.92	13.11	10.97	10.97
744	NYSE	TSM	Wed, Sep 20, 2000	12.92	13.01	12.31	13.01
743	NYSE	TSM	Tue, Sep 19, 2000	12.44	13.05	12.31	12.98
742	NYSE	TSM	Mon, Sep 18, 2000	13.38	13.47	12.13	12.50
741	NYSE	TSM	Fri, Sep 15, 2000	14.02	14.05	13.20	13.32
740	NYSE	TSM	Thu, Sep 14, 2000	14.14	14.60	13.84	13.90
739	NYSE	TSM	Wed, Sep 13, 2000	13.72	14.14	13.69	13.93
738	NYSE	TSM	Tue, Sep 12, 2000	14.66	14.69	13.90	13.96
737	NYSE	TSM	Mon, Sep 11, 2000	14.63	14.84	14.54	14.57
736	NYSE	TSM	Fri, Sep 8, 2000	15.33	15.33	14.45	14.45
735	NYSE	TSM	Thu, Sep 7, 2000	15.09	15.21	14.63	15.15
734	NYSE	TSM	Wed, Sep 6, 2000	15.30	15.57	14.93	15.09
733	NYSE	TSM	Tue, Sep 5, 2000	15.88	16.31	15.88	15.88
732	NYSE	TSM	Fri, Sep 1, 2000	16.58	17.01	15.82	15.88
731	NYSE	TSM	Thu, Aug 31, 2000	17.01	17.28	16.95	17.07
730	NYSE	TSM	Wed, Aug 30, 2000	17.46	17.46	16.76	16.76
729	NYSE	TSM	Tue, Aug 29, 2000	17.74	17.74	17.53	17.68
728	NYSE	TSM	Mon, Aug 28, 2000	17.46	17.98	17.43	17.80
727	NYSE	TSM	Fri, Aug 25, 2000	18.20	18.23	17.40	17.43
726	NYSE	TSM	Thu, Aug 24, 2000	17.89	18.29	17.68	18.29
725	NYSE	TSM	Wed, Aug 23, 2000	17.25	17.56	16.86	17.50
724	NYSE	TSM	Tue, Aug 22, 2000	17.68	18.14	17.07	17.07
723	NYSE	TSM	Mon, Aug 21, 2000	17.56	17.74	17.37	17.74
722	NYSE	TSM	Fri, Aug 18, 2000	17.56	17.80	17.43	17.80
721	NYSE	TSM	Thu, Aug 17, 2000	16.95	17.31	16.64	17.31
720	NYSE	TSM	Wed, Aug 16, 2000	15.82	16.58	15.73	16.58
719	NYSE	TSM	Tue, Aug 15, 2000	15.45	15.57	15.30	15.48
718	NYSE	TSM	Mon, Aug 14, 2000	15.15	15.54	15.00	15.51
717	NYSE	TSM	Fri, Aug 11, 2000	14.39	15.24	14.14	15.24
716	NYSE	TSM	Thu, Aug 10, 2000	14.75	14.87	14.20	14.29
715	NYSE	TSM	Wed, Aug 9, 2000	15.12	15.12	14.63	14.63
714	NYSE	TSM	Tue, Aug 8, 2000	14.69	14.87	14.51	14.60
713	NYSE	TSM	Mon, Aug 7, 2000	14.60	14.63	14.39	14.57
712	NYSE	TSM	Fri, Aug 4, 2000	14.69	14.84	14.29	14.60
711	NYSE	TSM	Thu, Aug 3, 2000	14.33	14.54	13.65	14.26
710	NYSE	TSM	Wed, Aug 2, 2000	14.48	14.75	14.45	14.54
709	NYSE	TSM	Tue, Aug 1, 2000	14.63	14.93	14.42	14.45
708	NYSE	TSM	Mon, Jul 31, 2000	14.45	14.81	14.02	14.81
707	NYSE	TSM	Fri, Jul 28, 2000	14.39	14.39	13.56	13.78
706	NYSE	TSM	Thu, Jul 27, 2000	14.87	14.87	13.44	13.59
705	NYSE	TSM	Wed, Jul 26, 2000	15.24	15.24	14.78	15.12
704	NYSE	TSM	Tue, Jul 25, 2000	15.12	15.30	14.81	15.06
703	NYSE	TSM	Mon, Jul 24, 2000	15.36	15.42	14.78	14.81
702	NYSE	TSM	Fri, Jul 21, 2000	16.09	16.09	15.54	15.57
701	NYSE	TSM	Thu, Jul 20, 2000	17.04	17.04	16.40	16.55
700	NYSE	TSM	Wed, Jul 19, 2000	17.16	17.37	17.13	17.25
699	NYSE	TSM	Tue, Jul 18, 2000	17.28	17.37	17.13	17.28
698	NYSE	TSM	Mon, Jul 17, 2000	17.86	17.89	17.68	17.80
697	NYSE	TSM	Fri, Jul 14, 2000	17.34	17.80	17.34	17.68
696	NYSE	TSM	Thu, Jul 13, 2000	17.53	17.53	17.22	17.22
695	NYSE	TSM	Wed, Jul 12, 2000	17.50	17.71	17.28	17.53
694	NYSE	TSM	Tue, Jul 11, 2000	17.31	17.86	17.07	17.86
693	NYSE	TSM	Mon, Jul 10, 2000	17.34	17.50	17.01	17.07
692	NYSE	TSM	Fri, Jul 7, 2000	18.23	18.23	17.71	17.89
691	NYSE	TSM	Thu, Jul 6, 2000	17.98	18.26	17.98	18.23
690	NYSE	TSM	Wed, Jul 5, 2000	18.35	18.50	17.86	17.86
689	NYSE	TSM	Mon, Jul 3, 2000	19.02	19.08	18.74	18.90
688	NYSE	TSM	Fri, Jun 30, 2000	18.78	19.45	18.71	18.81
687	NYSE	TSM	Thu, Jun 29, 2000	18.53	18.56	18.07	18.17
686	NYSE	TSM	Wed, Jun 28, 2000	18.41	18.99	18.38	18.53
685	NYSE	TSM	Tue, Jun 27, 2000	18.17	18.56	18.10	18.29
684	NYSE	TSM	Mon, Jun 26, 2000	17.95	18.10	17.80	18.07
683	NYSE	TSM	Fri, Jun 23, 2000	18.29	18.29	17.65	17.95
682	NYSE	TSM	Thu, Jun 22, 2000	18.41	18.47	17.86	18.04
681	NYSE	TSM	Wed, Jun 21, 2000	18.62	18.65	18.07	18.29
680	NYSE	TSM	Tue, Jun 20, 2000	18.68	19.23	18.35	18.74
679	NYSE	TSM	Mon, Jun 19, 2000	17.62	18.84	17.59	18.78
678	NYSE	TSM	Fri, Jun 16, 2000	17.86	17.98	17.56	17.59
677	NYSE	TSM	Thu, Jun 15, 2000	18.04	18.14	17.80	17.89
676	NYSE	TSM	Wed, Jun 14, 2000	18.93	18.96	18.59	18.59
675	NYSE	TSM	Tue, Jun 13, 2000	18.68	18.90	18.10	18.41
674	NYSE	TSM	Mon, Jun 12, 2000	19.99	19.99	18.50	18.65
673	NYSE	TSM	Fri, Jun 9, 2000	19.02	20.02	19.02	19.87
672	NYSE	TSM	Thu, Jun 8, 2000	18.29	18.74	18.10	18.56
671	NYSE	TSM	Wed, Jun 7, 2000	17.65	18.29	17.65	18.29
670	NYSE	TSM	Tue, Jun 6, 2000	18.17	18.17	17.56	17.68
669	NYSE	TSM	Mon, Jun 5, 2000	18.26	18.35	17.86	18.32
668	NYSE	TSM	Fri, Jun 2, 2000	18.29	18.78	17.80	18.23
667	NYSE	TSM	Thu, Jun 1, 2000	17.22	18.14	17.19	17.86
666	NYSE	TSM	Wed, May 31, 2000	17.92	17.92	17.13	17.22
665	NYSE	TSM	Tue, May 30, 2000	17.25	17.83	17.07	17.83
664	NYSE	TSM	Fri, May 26, 2000	16.15	16.15	15.45	15.91
663	NYSE	TSM	Thu, May 25, 2000	16.46	16.79	16.12	16.12
662	NYSE	TSM	Wed, May 24, 2000	16.58	16.73	15.24	16.09
661	NYSE	TSM	Tue, May 23, 2000	17.31	17.46	16.58	16.92
660	NYSE	TSM	Mon, May 22, 2000	18.53	18.53	17.31	17.56
659	NYSE	TSM	Fri, May 19, 2000	18.29	18.35	17.74	18.20
658	NYSE	TSM	Thu, May 18, 2000	18.71	18.74	18.10	18.44
657	NYSE	TSM	Wed, May 17, 2000	19.51	19.51	18.53	18.84
656	NYSE	TSM	Tue, May 16, 2000	18.87	19.81	18.56	19.81
655	NYSE	TSM	Mon, May 15, 2000	17.13	17.56	16.67	17.56
654	NYSE	TSM	Fri, May 12, 2000	16.81	17.34	16.67	16.72
653	NYSE	TSM	Thu, May 11, 2000	16.76	17.03	16.46	16.81
652	NYSE	TSM	Wed, May 10, 2000	17.43	17.48	16.41	16.48
651	NYSE	TSM	Tue, May 9, 2000	18.15	18.29	17.72	17.81
650	NYSE	TSM	Mon, May 8, 2000	18.24	18.24	17.81	18.15
649	NYSE	TSM	Fri, May 5, 2000	17.74	18.67	17.74	18.29
648	NYSE	TSM	Thu, May 4, 2000	17.72	18.00	17.19	17.53
647	NYSE	TSM	Wed, May 3, 2000	18.57	18.57	17.38	17.72
646	NYSE	TSM	Tue, May 2, 2000	19.41	19.41	18.67	18.67
645	NYSE	TSM	Mon, May 1, 2000	20.07	20.29	19.36	19.46
644	NYSE	TSM	Fri, Apr 28, 2000	19.91	20.10	19.62	19.93
643	NYSE	TSM	Thu, Apr 27, 2000	17.72	19.29	17.72	19.27
642	NYSE	TSM	Wed, Apr 26, 2000	19.05	19.05	18.34	18.48
641	NYSE	TSM	Tue, Apr 25, 2000	18.67	19.72	17.93	19.05
640	NYSE	TSM	Mon, Apr 24, 2000	17.53	17.79	16.76	17.03
639	NYSE	TSM	Thu, Apr 20, 2000	18.00	18.22	17.53	17.74
638	NYSE	TSM	Wed, Apr 19, 2000	18.67	18.67	17.62	17.69
637	NYSE	TSM	Tue, Apr 18, 2000	17.48	18.76	17.34	18.67
636	NYSE	TSM	Mon, Apr 17, 2000	15.24	17.43	15.24	16.86
635	NYSE	TSM	Fri, Apr 14, 2000	15.65	17.00	14.93	15.17
634	NYSE	TSM	Thu, Apr 13, 2000	18.38	18.62	16.72	17.15
633	NYSE	TSM	Wed, Apr 12, 2000	19.74	19.74	17.91	18.10
632	NYSE	TSM	Tue, Apr 11, 2000	20.05	20.43	19.81	20.03
631	NYSE	TSM	Mon, Apr 10, 2000	21.43	21.48	20.24	20.41
630	NYSE	TSM	Fri, Apr 7, 2000	21.57	21.81	20.77	20.93
629	NYSE	TSM	Thu, Apr 6, 2000	20.72	21.57	20.67	21.38
628	NYSE	TSM	Wed, Apr 5, 2000	19.81	21.50	19.81	20.55
627	NYSE	TSM	Tue, Apr 4, 2000	21.48	21.53	19.19	19.81
626	NYSE	TSM	Mon, Apr 3, 2000	22.10	22.15	20.72	20.77
625	NYSE	TSM	Fri, Mar 31, 2000	21.72	21.86	20.98	21.72
624	NYSE	TSM	Thu, Mar 30, 2000	21.53	21.96	20.96	21.19
623	NYSE	TSM	Wed, Mar 29, 2000	22.72	22.77	21.46	21.84
622	NYSE	TSM	Tue, Mar 28, 2000	23.00	23.12	22.69	22.77
621	NYSE	TSM	Mon, Mar 27, 2000	22.77	23.29	22.69	22.91
620	NYSE	TSM	Fri, Mar 24, 2000	22.24	22.24	21.67	21.67
619	NYSE	TSM	Thu, Mar 23, 2000	21.86	22.46	21.77	22.12
618	NYSE	TSM	Wed, Mar 22, 2000	21.22	21.98	21.15	21.43
617	NYSE	TSM	Tue, Mar 21, 2000	21.00	21.53	20.38	21.31
616	NYSE	TSM	Mon, Mar 20, 2000	20.48	20.91	19.15	19.62
615	NYSE	TSM	Fri, Mar 17, 2000	21.38	23.15	21.15	22.67
614	NYSE	TSM	Thu, Mar 16, 2000	20.19	21.15	19.67	20.96
613	NYSE	TSM	Wed, Mar 15, 2000	20.10	20.19	19.24	19.34
612	NYSE	TSM	Tue, Mar 14, 2000	20.38	21.15	20.10	20.19
611	NYSE	TSM	Mon, Mar 13, 2000	20.10	20.96	19.55	20.96
610	NYSE	TSM	Fri, Mar 10, 2000	22.53	22.77	20.77	21.19
609	NYSE	TSM	Thu, Mar 9, 2000	23.05	23.34	22.19	22.46
608	NYSE	TSM	Wed, Mar 8, 2000	22.29	23.43	21.96	22.81
607	NYSE	TSM	Tue, Mar 7, 2000	23.48	23.53	22.03	22.08
606	NYSE	TSM	Mon, Mar 6, 2000	24.03	24.10	22.77	23.43
605	NYSE	TSM	Fri, Mar 3, 2000	23.34	24.77	23.19	24.77
604	NYSE	TSM	Thu, Mar 2, 2000	23.34	23.53	22.77	23.05
603	NYSE	TSM	Wed, Mar 1, 2000	23.19	23.58	22.77	23.43
602	NYSE	TSM	Tue, Feb 29, 2000	22.43	22.84	22.29	22.79
601	NYSE	TSM	Mon, Feb 28, 2000	22.31	22.48	21.84	21.86
600	NYSE	TSM	Fri, Feb 25, 2000	21.57	22.48	21.53	22.22
599	NYSE	TSM	Thu, Feb 24, 2000	21.15	21.43	20.74	21.34
598	NYSE	TSM	Wed, Feb 23, 2000	21.34	21.50	20.96	20.96
597	NYSE	TSM	Tue, Feb 22, 2000	21.81	22.24	21.36	21.53
596	NYSE	TSM	Fri, Feb 18, 2000	22.86	22.96	22.53	22.77
595	NYSE	TSM	Thu, Feb 17, 2000	23.65	23.88	23.53	23.86
594	NYSE	TSM	Wed, Feb 16, 2000	23.60	24.10	23.46	23.65
593	NYSE	TSM	Tue, Feb 15, 2000	23.62	23.72	23.29	23.58
592	NYSE	TSM	Mon, Feb 14, 2000	23.05	24.38	22.96	23.62
591	NYSE	TSM	Fri, Feb 11, 2000	24.00	24.38	23.19	23.43
590	NYSE	TSM	Thu, Feb 10, 2000	22.67	24.72	22.15	24.65
589	NYSE	TSM	Wed, Feb 9, 2000	23.96	23.98	22.62	23.24
588	NYSE	TSM	Tue, Feb 8, 2000	23.86	24.55	23.79	24.38
587	NYSE	TSM	Mon, Feb 7, 2000	25.50	25.50	24.96	25.36
586	NYSE	TSM	Fri, Feb 4, 2000	26.34	26.86	25.24	25.50
585	NYSE	TSM	Thu, Feb 3, 2000	23.43	26.29	23.38	26.15
584	NYSE	TSM	Wed, Feb 2, 2000	22.17	23.05	21.53	22.08
583	NYSE	TSM	Tue, Feb 1, 2000	20.00	22.17	19.93	22.15
582	NYSE	TSM	Mon, Jan 31, 2000	20.29	20.29	19.38	19.77
581	NYSE	TSM	Fri, Jan 28, 2000	21.91	21.96	20.60	20.69
580	NYSE	TSM	Thu, Jan 27, 2000	23.00	23.03	22.00	22.43
579	NYSE	TSM	Wed, Jan 26, 2000	25.62	27.43	23.91	24.10
578	NYSE	TSM	Tue, Jan 25, 2000	22.74	25.05	22.72	24.96
577	NYSE	TSM	Mon, Jan 24, 2000	21.48	23.34	21.43	22.74
576	NYSE	TSM	Fri, Jan 21, 2000	21.05	21.34	20.77	20.81
575	NYSE	TSM	Thu, Jan 20, 2000	20.79	20.81	20.05	20.05
574	NYSE	TSM	Wed, Jan 19, 2000	20.50	20.62	20.34	20.36
573	NYSE	TSM	Tue, Jan 18, 2000	20.15	20.67	20.15	20.50
572	NYSE	TSM	Fri, Jan 14, 2000	19.62	21.10	19.62	21.03
571	NYSE	TSM	Thu, Jan 13, 2000	19.05	19.38	19.05	19.36
570	NYSE	TSM	Wed, Jan 12, 2000	19.10	19.10	18.88	18.98
569	NYSE	TSM	Tue, Jan 11, 2000	18.91	18.91	18.62	18.67
568	NYSE	TSM	Mon, Jan 10, 2000	18.79	18.93	18.53	18.93
567	NYSE	TSM	Fri, Jan 7, 2000	18.15	18.29	17.91	18.19
566	NYSE	TSM	Thu, Jan 6, 2000	17.86	17.88	17.15	17.53
565	NYSE	TSM	Wed, Jan 5, 2000	18.34	18.46	18.17	18.29
564	NYSE	TSM	Tue, Jan 4, 2000	18.05	18.76	18.00	18.17
563	NYSE	TSM	Mon, Jan 3, 2000	18.00	18.10	17.55	18.05
562	NYSE	TSM	Fri, Dec 31, 1999	16.93	17.24	16.88	17.15
561	NYSE	TSM	Thu, Dec 30, 1999	17.12	17.15	16.88	16.91
560	NYSE	TSM	Wed, Dec 29, 1999	16.79	17.43	16.79	16.98
559	NYSE	TSM	Tue, Dec 28, 1999	16.29	16.86	16.24	16.76
558	NYSE	TSM	Mon, Dec 27, 1999	16.48	16.48	16.24	16.38
557	NYSE	TSM	Thu, Dec 23, 1999	15.34	15.60	15.29	15.60
556	NYSE	TSM	Wed, Dec 22, 1999	15.48	15.48	15.15	15.22
555	NYSE	TSM	Tue, Dec 21, 1999	15.10	15.53	15.07	15.45
554	NYSE	TSM	Mon, Dec 20, 1999	14.55	14.93	14.55	14.86
553	NYSE	TSM	Fri, Dec 17, 1999	14.67	14.76	14.50	14.50
552	NYSE	TSM	Thu, Dec 16, 1999	14.00	14.29	14.00	14.29
551	NYSE	TSM	Wed, Dec 15, 1999	14.00	14.26	13.93	13.93
550	NYSE	TSM	Tue, Dec 14, 1999	14.48	14.48	14.03	14.03
549	NYSE	TSM	Mon, Dec 13, 1999	14.67	14.81	14.29	14.45
548	NYSE	TSM	Fri, Dec 10, 1999	14.72	14.86	14.31	14.67
547	NYSE	TSM	Thu, Dec 9, 1999	14.67	14.76	14.57	14.72
546	NYSE	TSM	Wed, Dec 8, 1999	14.91	14.91	14.53	14.55
545	NYSE	TSM	Tue, Dec 7, 1999	15.15	15.19	14.95	15.10
544	NYSE	TSM	Mon, Dec 6, 1999	14.91	15.26	14.76	15.24
543	NYSE	TSM	Fri, Dec 3, 1999	15.34	15.62	15.15	15.50
542	NYSE	TSM	Thu, Dec 2, 1999	14.07	14.88	14.05	14.88
541	NYSE	TSM	Wed, Dec 1, 1999	13.69	13.86	13.65	13.79
540	NYSE	TSM	Tue, Nov 30, 1999	13.81	13.91	13.65	13.65
539	NYSE	TSM	Mon, Nov 29, 1999	13.93	13.95	13.79	13.81
538	NYSE	TSM	Fri, Nov 26, 1999	13.72	13.86	13.67	13.86
537	NYSE	TSM	Wed, Nov 24, 1999	14.24	14.24	13.81	14.19
536	NYSE	TSM	Tue, Nov 23, 1999	14.05	14.26	13.84	14.19
535	NYSE	TSM	Mon, Nov 22, 1999	14.15	14.26	13.91	14.19
534	NYSE	TSM	Fri, Nov 19, 1999	14.22	14.43	14.05	14.15
533	NYSE	TSM	Thu, Nov 18, 1999	14.10	14.26	14.07	14.22
532	NYSE	TSM	Wed, Nov 17, 1999	14.36	14.38	13.95	14.07
531	NYSE	TSM	Tue, Nov 16, 1999	14.22	14.48	14.10	14.48
530	NYSE	TSM	Mon, Nov 15, 1999	14.10	14.19	14.03	14.05
529	NYSE	TSM	Fri, Nov 12, 1999	14.48	14.53	13.72	13.91
528	NYSE	TSM	Thu, Nov 11, 1999	14.95	14.95	14.38	14.43
527	NYSE	TSM	Wed, Nov 10, 1999	13.74	14.67	13.72	14.53
526	NYSE	TSM	Tue, Nov 9, 1999	13.91	14.05	13.76	13.76
525	NYSE	TSM	Mon, Nov 8, 1999	13.43	13.86	13.41	13.76
524	NYSE	TSM	Fri, Nov 5, 1999	13.43	13.76	13.38	13.53
523	NYSE	TSM	Thu, Nov 4, 1999	13.50	13.62	13.24	13.34
522	NYSE	TSM	Wed, Nov 3, 1999	13.34	13.50	13.29	13.50
521	NYSE	TSM	Tue, Nov 2, 1999	13.34	13.53	13.29	13.43
520	NYSE	TSM	Mon, Nov 1, 1999	13.10	13.43	12.76	12.98
519	NYSE	TSM	Fri, Oct 29, 1999	12.79	13.29	12.79	13.19
518	NYSE	TSM	Thu, Oct 28, 1999	12.31	12.72	12.24	12.69
517	NYSE	TSM	Wed, Oct 27, 1999	12.60	12.62	12.26	12.34
516	NYSE	TSM	Tue, Oct 26, 1999	12.34	12.69	12.34	12.57
515	NYSE	TSM	Mon, Oct 25, 1999	12.26	12.34	12.22	12.34
514	NYSE	TSM	Fri, Oct 22, 1999	11.86	12.17	11.72	12.00
513	NYSE	TSM	Thu, Oct 21, 1999	11.76	11.93	11.55	11.88
512	NYSE	TSM	Wed, Oct 20, 1999	11.55	11.95	11.50	11.91
511	NYSE	TSM	Tue, Oct 19, 1999	11.81	11.91	11.53	11.53
510	NYSE	TSM	Mon, Oct 18, 1999	11.81	11.81	11.45	11.50
509	NYSE	TSM	Fri, Oct 15, 1999	11.81	11.93	11.72	11.81
508	NYSE	TSM	Thu, Oct 14, 1999	12.10	12.24	12.03	12.12
507	NYSE	TSM	Wed, Oct 13, 1999	11.88	12.14	11.83	11.83
506	NYSE	TSM	Tue, Oct 12, 1999	12.34	12.38	11.93	11.95
505	NYSE	TSM	Mon, Oct 11, 1999	11.81	12.10	11.81	12.03
504	NYSE	TSM	Fri, Oct 8, 1999	11.81	11.81	11.48	11.53
503	NYSE	TSM	Thu, Oct 7, 1999	12.38	12.38	11.76	11.95
502	NYSE	TSM	Wed, Oct 6, 1999	12.19	12.41	12.17	12.34
501	NYSE	TSM	Tue, Oct 5, 1999	11.81	12.24	11.76	12.24
500	NYSE	TSM	Mon, Oct 4, 1999	11.60	12.00	11.60	11.98
499	NYSE	TSM	Fri, Oct 1, 1999	11.22	11.67	11.19	11.64
498	NYSE	TSM	Thu, Sep 30, 1999	11.72	11.76	11.24	11.24
497	NYSE	TSM	Wed, Sep 29, 1999	11.62	12.05	11.62	11.81
496	NYSE	TSM	Tue, Sep 28, 1999	11.38	11.48	11.07	11.24
495	NYSE	TSM	Mon, Sep 27, 1999	11.29	11.62	11.24	11.36
494	NYSE	TSM	Fri, Sep 24, 1999	11.24	11.24	10.79	11.05
493	NYSE	TSM	Thu, Sep 23, 1999	11.50	11.60	11.14	11.14
492	NYSE	TSM	Wed, Sep 22, 1999	11.72	11.76	11.24	11.38
491	NYSE	TSM	Tue, Sep 21, 1999	11.57	11.88	11.36	11.79
490	NYSE	TSM	Mon, Sep 20, 1999	12.22	12.67	11.43	11.62
489	NYSE	TSM	Fri, Sep 17, 1999	12.10	12.26	12.10	12.26
488	NYSE	TSM	Thu, Sep 16, 1999	12.36	12.36	11.72	11.95
487	NYSE	TSM	Wed, Sep 15, 1999	12.43	12.48	12.00	12.00
486	NYSE	TSM	Tue, Sep 14, 1999	11.95	12.48	11.81	12.41
485	NYSE	TSM	Mon, Sep 13, 1999	12.81	12.84	12.00	12.17
484	NYSE	TSM	Fri, Sep 10, 1999	12.72	12.84	12.57	12.84
483	NYSE	TSM	Thu, Sep 9, 1999	12.38	12.48	12.19	12.38
482	NYSE	TSM	Wed, Sep 8, 1999	12.17	12.57	12.14	12.34
481	NYSE	TSM	Tue, Sep 7, 1999	11.79	12.14	11.76	12.05
480	NYSE	TSM	Fri, Sep 3, 1999	11.53	11.88	11.45	11.88
479	NYSE	TSM	Thu, Sep 2, 1999	11.22	11.24	11.03	11.05
478	NYSE	TSM	Wed, Sep 1, 1999	11.48	11.48	11.29	11.29
477	NYSE	TSM	Tue, Aug 31, 1999	10.95	11.10	10.86	11.03
476	NYSE	TSM	Mon, Aug 30, 1999	11.00	11.03	10.84	10.93
475	NYSE	TSM	Fri, Aug 27, 1999	11.14	11.19	10.93	10.95
474	NYSE	TSM	Thu, Aug 26, 1999	11.03	11.29	11.00	11.03
473	NYSE	TSM	Wed, Aug 25, 1999	11.24	11.31	11.00	11.03
472	NYSE	TSM	Tue, Aug 24, 1999	10.91	11.05	10.81	10.84
471	NYSE	TSM	Mon, Aug 23, 1999	10.95	11.05	10.91	10.95
470	NYSE	TSM	Fri, Aug 20, 1999	10.93	11.05	10.81	10.91
469	NYSE	TSM	Thu, Aug 19, 1999	11.03	11.05	10.69	10.79
468	NYSE	TSM	Wed, Aug 18, 1999	11.26	11.29	10.86	10.91
467	NYSE	TSM	Tue, Aug 17, 1999	11.34	11.38	11.14	11.31
466	NYSE	TSM	Mon, Aug 16, 1999	11.53	11.57	11.19	11.38
465	NYSE	TSM	Fri, Aug 13, 1999	11.54	11.54	10.69	10.88
464	NYSE	TSM	Thu, Aug 12, 1999	11.54	11.60	11.00	11.25
463	NYSE	TSM	Wed, Aug 11, 1999	10.11	10.73	10.11	10.49
462	NYSE	TSM	Tue, Aug 10, 1999	9.86	10.07	9.60	9.91
461	NYSE	TSM	Mon, Aug 9, 1999	9.12	9.45	9.06	9.45
460	NYSE	TSM	Fri, Aug 6, 1999	8.60	8.91	8.56	8.87
459	NYSE	TSM	Thu, Aug 5, 1999	8.69	8.71	8.48	8.66
458	NYSE	TSM	Wed, Aug 4, 1999	9.04	9.04	8.66	8.67
457	NYSE	TSM	Tue, Aug 3, 1999	9.41	9.43	9.04	9.10
456	NYSE	TSM	Mon, Aug 2, 1999	9.37	9.47	9.33	9.41
455	NYSE	TSM	Fri, Jul 30, 1999	9.45	9.64	9.45	9.62
454	NYSE	TSM	Thu, Jul 29, 1999	9.84	9.84	9.29	9.31
453	NYSE	TSM	Wed, Jul 28, 1999	9.80	9.93	9.78	9.89
452	NYSE	TSM	Tue, Jul 27, 1999	9.47	9.64	9.31	9.62
451	NYSE	TSM	Mon, Jul 26, 1999	9.33	9.53	9.24	9.39
450	NYSE	TSM	Fri, Jul 23, 1999	9.49	9.57	9.29	9.35
449	NYSE	TSM	Thu, Jul 22, 1999	9.87	9.91	9.39	9.39
448	NYSE	TSM	Wed, Jul 21, 1999	9.76	10.05	9.76	9.99
447	NYSE	TSM	Tue, Jul 20, 1999	9.95	10.09	9.74	9.74
446	NYSE	TSM	Mon, Jul 19, 1999	9.99	9.99	9.68	9.84
445	NYSE	TSM	Fri, Jul 16, 1999	9.60	9.91	9.55	9.84
444	NYSE	TSM	Thu, Jul 15, 1999	9.91	10.30	9.87	10.09
443	NYSE	TSM	Wed, Jul 14, 1999	9.39	9.91	9.37	9.89
442	NYSE	TSM	Tue, Jul 13, 1999	9.60	9.60	9.31	9.33
441	NYSE	TSM	Mon, Jul 12, 1999	9.91	9.95	9.74	9.74
440	NYSE	TSM	Fri, Jul 9, 1999	10.05	10.15	9.76	9.99
439	NYSE	TSM	Thu, Jul 8, 1999	10.11	10.13	9.91	9.97
438	NYSE	TSM	Wed, Jul 7, 1999	10.42	10.46	10.11	10.15
437	NYSE	TSM	Tue, Jul 6, 1999	10.67	10.67	10.40	10.49
436	NYSE	TSM	Fri, Jul 2, 1999	10.73	10.73	10.53	10.61
435	NYSE	TSM	Thu, Jul 1, 1999	10.57	10.75	10.53	10.73
434	NYSE	TSM	Wed, Jun 30, 1999	10.42	10.61	10.24	10.53
433	NYSE	TSM	Tue, Jun 29, 1999	10.38	10.69	10.34	10.69
432	NYSE	TSM	Mon, Jun 28, 1999	10.15	10.24	10.15	10.15
431	NYSE	TSM	Fri, Jun 25, 1999	10.15	10.22	10.11	10.15
430	NYSE	TSM	Thu, Jun 24, 1999	10.44	10.69	10.38	10.65
429	NYSE	TSM	Wed, Jun 23, 1999	10.24	10.34	10.18	10.26
428	NYSE	TSM	Tue, Jun 22, 1999	10.71	10.75	10.42	10.44
427	NYSE	TSM	Mon, Jun 21, 1999	10.69	10.77	10.61	10.73
426	NYSE	TSM	Fri, Jun 18, 1999	10.67	10.73	10.53	10.69
425	NYSE	TSM	Thu, Jun 17, 1999	10.77	10.80	10.57	10.65
424	NYSE	TSM	Wed, Jun 16, 1999	10.44	10.67	10.42	10.57
423	NYSE	TSM	Tue, Jun 15, 1999	10.01	10.22	10.01	10.15
422	NYSE	TSM	Mon, Jun 14, 1999	9.64	9.91	9.64	9.89
421	NYSE	TSM	Fri, Jun 11, 1999	9.78	9.91	9.68	9.68
420	NYSE	TSM	Thu, Jun 10, 1999	10.07	10.09	9.78	9.97
419	NYSE	TSM	Wed, Jun 9, 1999	9.89	10.44	9.89	10.36
418	NYSE	TSM	Tue, Jun 8, 1999	9.84	10.11	9.68	9.74
417	NYSE	TSM	Mon, Jun 7, 1999	9.33	9.62	9.26	9.62
416	NYSE	TSM	Fri, Jun 4, 1999	8.83	9.02	8.83	8.96
415	NYSE	TSM	Thu, Jun 3, 1999	8.52	8.83	8.44	8.79
414	NYSE	TSM	Wed, Jun 2, 1999	8.27	8.46	8.27	8.44
413	NYSE	TSM	Tue, Jun 1, 1999	8.11	8.11	8.04	8.07
412	NYSE	TSM	Fri, May 28, 1999	8.09	8.15	8.05	8.11
411	NYSE	TSM	Thu, May 27, 1999	7.57	8.19	7.55	8.15
410	NYSE	TSM	Wed, May 26, 1999	7.51	7.61	7.51	7.59
409	NYSE	TSM	Tue, May 25, 1999	7.49	7.63	7.40	7.44
408	NYSE	TSM	Mon, May 24, 1999	7.45	7.55	7.45	7.51
407	NYSE	TSM	Fri, May 21, 1999	7.53	7.59	7.42	7.45
406	NYSE	TSM	Thu, May 20, 1999	7.36	7.59	7.32	7.42
405	NYSE	TSM	Wed, May 19, 1999	7.51	7.51	7.20	7.28
404	NYSE	TSM	Tue, May 18, 1999	7.20	7.44	7.14	7.44
403	NYSE	TSM	Mon, May 17, 1999	7.24	7.24	7.09	7.11
402	NYSE	TSM	Fri, May 14, 1999	7.20	7.36	7.09	7.32
401	NYSE	TSM	Thu, May 13, 1999	7.09	7.42	7.09	7.22
400	NYSE	TSM	Wed, May 12, 1999	6.85	7.01	6.78	6.97
399	NYSE	TSM	Tue, May 11, 1999	6.74	6.95	6.58	6.82
398	NYSE	TSM	Mon, May 10, 1999	7.18	7.18	7.03	7.03
397	NYSE	TSM	Fri, May 7, 1999	7.55	7.55	7.18	7.18
396	NYSE	TSM	Thu, May 6, 1999	7.90	7.90	7.65	7.67
395	NYSE	TSM	Wed, May 5, 1999	7.61	7.98	7.59	7.98
394	NYSE	TSM	Tue, May 4, 1999	7.63	7.67	7.47	7.61
393	NYSE	TSM	Mon, May 3, 1999	7.42	7.42	7.28	7.40
392	NYSE	TSM	Fri, Apr 30, 1999	7.44	7.49	7.30	7.44
391	NYSE	TSM	Thu, Apr 29, 1999	7.67	7.75	7.42	7.44
390	NYSE	TSM	Wed, Apr 28, 1999	8.33	8.33	7.98	7.98
389	NYSE	TSM	Tue, Apr 27, 1999	8.60	8.60	8.25	8.35
388	NYSE	TSM	Mon, Apr 26, 1999	8.75	8.77	8.54	8.64
387	NYSE	TSM	Fri, Apr 23, 1999	8.04	8.60	8.04	8.58
386	NYSE	TSM	Thu, Apr 22, 1999	8.02	8.04	7.86	7.96
385	NYSE	TSM	Wed, Apr 21, 1999	7.75	8.04	7.75	7.82
384	NYSE	TSM	Tue, Apr 20, 1999	7.71	7.73	7.49	7.61
383	NYSE	TSM	Mon, Apr 19, 1999	8.05	8.05	7.45	7.47
382	NYSE	TSM	Fri, Apr 16, 1999	7.86	8.15	7.80	7.92
381	NYSE	TSM	Thu, Apr 15, 1999	7.88	8.09	7.59	7.86
380	NYSE	TSM	Wed, Apr 14, 1999	7.98	7.98	7.75	7.86
379	NYSE	TSM	Tue, Apr 13, 1999	8.25	8.27	7.98	7.98
378	NYSE	TSM	Mon, Apr 12, 1999	8.02	8.40	8.02	8.27
377	NYSE	TSM	Fri, Apr 9, 1999	8.09	8.36	8.02	8.36
376	NYSE	TSM	Thu, Apr 8, 1999	8.13	8.19	8.02	8.02
375	NYSE	TSM	Wed, Apr 7, 1999	8.04	8.04	7.84	7.90
374	NYSE	TSM	Tue, Apr 6, 1999	8.00	8.15	7.92	8.00
373	NYSE	TSM	Mon, Apr 5, 1999	7.76	8.02	7.73	7.94
372	NYSE	TSM	Thu, Apr 1, 1999	7.44	7.78	7.44	7.76
371	NYSE	TSM	Wed, Mar 31, 1999	7.11	7.34	7.09	7.32
370	NYSE	TSM	Tue, Mar 30, 1999	7.18	7.24	7.07	7.07
369	NYSE	TSM	Mon, Mar 29, 1999	7.20	7.28	7.16	7.24
368	NYSE	TSM	Fri, Mar 26, 1999	7.42	7.42	7.22	7.24
367	NYSE	TSM	Thu, Mar 25, 1999	7.49	7.61	7.40	7.44
366	NYSE	TSM	Wed, Mar 24, 1999	7.28	7.42	7.22	7.30
365	NYSE	TSM	Tue, Mar 23, 1999	7.59	7.59	7.24	7.24
364	NYSE	TSM	Mon, Mar 22, 1999	8.00	8.02	7.69	7.75
363	NYSE	TSM	Fri, Mar 19, 1999	8.04	8.29	8.04	8.09
362	NYSE	TSM	Thu, Mar 18, 1999	8.02	8.05	7.78	7.96
361	NYSE	TSM	Wed, Mar 17, 1999	7.44	8.05	7.44	8.02
360	NYSE	TSM	Tue, Mar 16, 1999	7.22	7.44	7.13	7.40
359	NYSE	TSM	Mon, Mar 15, 1999	7.28	7.28	7.14	7.22
358	NYSE	TSM	Fri, Mar 12, 1999	6.74	6.85	6.66	6.82
357	NYSE	TSM	Thu, Mar 11, 1999	6.74	6.85	6.66	6.76
356	NYSE	TSM	Wed, Mar 10, 1999	6.23	6.58	6.22	6.58
355	NYSE	TSM	Tue, Mar 9, 1999	6.25	6.47	6.10	6.10
354	NYSE	TSM	Mon, Mar 8, 1999	6.12	6.29	6.12	6.23
353	NYSE	TSM	Fri, Mar 5, 1999	6.08	6.16	6.04	6.12
352	NYSE	TSM	Thu, Mar 4, 1999	5.96	6.08	5.81	5.92
351	NYSE	TSM	Wed, Mar 3, 1999	5.87	5.87	5.71	5.77
350	NYSE	TSM	Tue, Mar 2, 1999	5.94	5.94	5.77	5.81
349	NYSE	TSM	Mon, Mar 1, 1999	6.00	6.08	5.89	6.00
348	NYSE	TSM	Fri, Feb 26, 1999	6.37	6.37	5.96	6.04
347	NYSE	TSM	Thu, Feb 25, 1999	6.43	6.53	6.23	6.33
346	NYSE	TSM	Wed, Feb 24, 1999	6.33	6.74	6.33	6.49
345	NYSE	TSM	Tue, Feb 23, 1999	6.20	6.25	6.12	6.23
344	NYSE	TSM	Mon, Feb 22, 1999	6.12	6.35	6.12	6.23
343	NYSE	TSM	Fri, Feb 19, 1999	5.87	6.00	5.87	5.92
342	NYSE	TSM	Thu, Feb 18, 1999	5.87	5.98	5.79	5.79
341	NYSE	TSM	Wed, Feb 17, 1999	5.89	5.91	5.81	5.87
340	NYSE	TSM	Tue, Feb 16, 1999	5.89	5.96	5.87	5.87
339	NYSE	TSM	Fri, Feb 12, 1999	6.00	6.02	5.87	5.89
338	NYSE	TSM	Thu, Feb 11, 1999	5.67	6.23	5.67	6.23
337	NYSE	TSM	Wed, Feb 10, 1999	5.65	5.71	5.50	5.67
336	NYSE	TSM	Tue, Feb 9, 1999	6.00	6.00	5.62	5.69
335	NYSE	TSM	Mon, Feb 8, 1999	6.20	6.29	6.04	6.08
334	NYSE	TSM	Fri, Feb 5, 1999	6.02	6.12	5.91	5.94
333	NYSE	TSM	Thu, Feb 4, 1999	6.29	6.31	6.08	6.08
332	NYSE	TSM	Wed, Feb 3, 1999	5.92	6.53	5.92	6.45
331	NYSE	TSM	Tue, Feb 2, 1999	5.89	5.91	5.73	5.87
330	NYSE	TSM	Mon, Feb 1, 1999	6.00	6.02	5.81	5.96
329	NYSE	TSM	Fri, Jan 29, 1999	6.25	6.25	6.10	6.20
328	NYSE	TSM	Thu, Jan 28, 1999	6.25	6.37	6.16	6.27
327	NYSE	TSM	Wed, Jan 27, 1999	6.49	6.53	6.23	6.25
326	NYSE	TSM	Tue, Jan 26, 1999	6.04	6.45	6.04	6.41
325	NYSE	TSM	Mon, Jan 25, 1999	5.92	6.00	5.89	5.94
324	NYSE	TSM	Fri, Jan 22, 1999	6.27	6.27	6.12	6.18
323	NYSE	TSM	Thu, Jan 21, 1999	6.58	6.70	6.35	6.51
322	NYSE	TSM	Wed, Jan 20, 1999	7.01	7.09	6.64	6.78
321	NYSE	TSM	Tue, Jan 19, 1999	6.51	6.89	6.43	6.89
320	NYSE	TSM	Fri, Jan 15, 1999	6.14	6.99	6.14	6.97
319	NYSE	TSM	Thu, Jan 14, 1999	5.79	6.14	5.77	6.14
318	NYSE	TSM	Wed, Jan 13, 1999	5.29	5.69	5.19	5.69
317	NYSE	TSM	Tue, Jan 12, 1999	5.54	5.58	5.50	5.56
316	NYSE	TSM	Mon, Jan 11, 1999	5.60	5.62	5.44	5.50
315	NYSE	TSM	Fri, Jan 8, 1999	5.42	5.98	5.38	5.63
314	NYSE	TSM	Thu, Jan 7, 1999	4.90	5.03	4.84	4.98
313	NYSE	TSM	Wed, Jan 6, 1999	4.49	4.98	4.49	4.86
312	NYSE	TSM	Tue, Jan 5, 1999	4.41	4.41	4.20	4.41
311	NYSE	TSM	Mon, Jan 4, 1999	4.49	4.61	4.45	4.45
310	NYSE	TSM	Thu, Dec 31, 1998	4.41	4.51	4.38	4.40
309	NYSE	TSM	Wed, Dec 30, 1998	4.45	4.49	4.41	4.45
308	NYSE	TSM	Tue, Dec 29, 1998	4.53	4.53	4.38	4.45
307	NYSE	TSM	Mon, Dec 28, 1998	4.69	4.69	4.49	4.53
306	NYSE	TSM	Thu, Dec 24, 1998	4.74	4.74	4.67	4.69
305	NYSE	TSM	Wed, Dec 23, 1998	4.78	4.78	4.69	4.71
304	NYSE	TSM	Tue, Dec 22, 1998	4.86	4.86	4.71	4.76
303	NYSE	TSM	Mon, Dec 21, 1998	4.80	4.80	4.72	4.78
302	NYSE	TSM	Fri, Dec 18, 1998	4.72	4.88	4.67	4.86
301	NYSE	TSM	Thu, Dec 17, 1998	4.28	4.55	4.22	4.55
300	NYSE	TSM	Wed, Dec 16, 1998	4.41	4.41	4.30	4.32
299	NYSE	TSM	Tue, Dec 15, 1998	4.18	4.53	4.16	4.51
298	NYSE	TSM	Mon, Dec 14, 1998	4.26	4.30	4.14	4.14
297	NYSE	TSM	Fri, Dec 11, 1998	4.34	4.41	4.22	4.32
296	NYSE	TSM	Thu, Dec 10, 1998	4.61	4.61	4.36	4.38
295	NYSE	TSM	Wed, Dec 9, 1998	4.67	4.84	4.59	4.61
294	NYSE	TSM	Tue, Dec 8, 1998	5.01	5.09	4.86	4.94
293	NYSE	TSM	Mon, Dec 7, 1998	5.25	5.27	4.96	5.09
292	NYSE	TSM	Fri, Dec 4, 1998	5.11	5.27	5.03	5.27
291	NYSE	TSM	Thu, Dec 3, 1998	4.65	5.03	4.65	4.86
290	NYSE	TSM	Wed, Dec 2, 1998	4.72	4.88	4.69	4.80
289	NYSE	TSM	Tue, Dec 1, 1998	4.65	4.72	4.53	4.72
288	NYSE	TSM	Mon, Nov 30, 1998	4.72	4.74	4.63	4.65
287	NYSE	TSM	Fri, Nov 27, 1998	4.80	4.88	4.80	4.82
286	NYSE	TSM	Wed, Nov 25, 1998	4.86	4.90	4.57	4.78
285	NYSE	TSM	Tue, Nov 24, 1998	5.03	5.05	4.88	4.94
284	NYSE	TSM	Mon, Nov 23, 1998	5.13	5.13	4.96	5.05
283	NYSE	TSM	Fri, Nov 20, 1998	5.03	5.15	5.00	5.09
282	NYSE	TSM	Thu, Nov 19, 1998	5.13	5.62	5.13	5.46
281	NYSE	TSM	Wed, Nov 18, 1998	5.03	5.03	4.96	5.00
280	NYSE	TSM	Tue, Nov 17, 1998	5.09	5.09	4.92	5.03
279	NYSE	TSM	Mon, Nov 16, 1998	4.63	5.11	4.61	5.11
278	NYSE	TSM	Fri, Nov 13, 1998	4.45	4.65	4.41	4.55
277	NYSE	TSM	Thu, Nov 12, 1998	4.10	4.36	4.10	4.34
276	NYSE	TSM	Wed, Nov 11, 1998	4.07	4.26	4.07	4.12
275	NYSE	TSM	Tue, Nov 10, 1998	4.16	4.18	4.09	4.09
274	NYSE	TSM	Mon, Nov 9, 1998	4.34	4.38	4.24	4.28
273	NYSE	TSM	Fri, Nov 6, 1998	4.41	4.49	4.28	4.36
272	NYSE	TSM	Thu, Nov 5, 1998	4.63	4.63	4.45	4.53
271	NYSE	TSM	Wed, Nov 4, 1998	4.63	4.71	4.59	4.61
270	NYSE	TSM	Tue, Nov 3, 1998	4.72	4.78	4.57	4.61
269	NYSE	TSM	Mon, Nov 2, 1998	4.61	4.80	4.41	4.78
268	NYSE	TSM	Fri, Oct 30, 1998	4.14	4.63	4.14	4.63
267	NYSE	TSM	Thu, Oct 29, 1998	3.83	4.03	3.81	4.03
266	NYSE	TSM	Wed, Oct 28, 1998	3.76	3.81	3.76	3.81
265	NYSE	TSM	Tue, Oct 27, 1998	3.80	3.83	3.76	3.78
264	NYSE	TSM	Mon, Oct 26, 1998	3.56	3.81	3.56	3.76
263	NYSE	TSM	Fri, Oct 23, 1998	3.64	3.72	3.52	3.52
262	NYSE	TSM	Thu, Oct 22, 1998	3.76	3.78	3.68	3.68
261	NYSE	TSM	Wed, Oct 21, 1998	3.91	3.95	3.72	3.80
260	NYSE	TSM	Tue, Oct 20, 1998	3.89	3.97	3.85	3.89
259	NYSE	TSM	Mon, Oct 19, 1998	3.87	3.91	3.80	3.85
258	NYSE	TSM	Fri, Oct 16, 1998	3.87	3.99	3.87	3.95
257	NYSE	TSM	Thu, Oct 15, 1998	3.76	3.91	3.72	3.87
256	NYSE	TSM	Wed, Oct 14, 1998	3.72	3.87	3.60	3.74
255	NYSE	TSM	Tue, Oct 13, 1998	3.89	3.89	3.76	3.80
254	NYSE	TSM	Mon, Oct 12, 1998	3.83	3.95	3.83	3.93
253	NYSE	TSM	Fri, Oct 9, 1998	3.72	3.74	3.66	3.74
252	NYSE	TSM	Thu, Oct 8, 1998	3.41	3.52	3.41	3.43
251	NYSE	TSM	Wed, Oct 7, 1998	3.31	3.43	3.31	3.39
250	NYSE	TSM	Tue, Oct 6, 1998	3.23	3.41	3.21	3.33
249	NYSE	TSM	Mon, Oct 5, 1998	3.19	3.25	3.10	3.10
248	NYSE	TSM	Fri, Oct 2, 1998	3.43	3.45	3.10	3.19
247	NYSE	TSM	Thu, Oct 1, 1998	3.72	3.72	3.43	3.43
246	NYSE	TSM	Wed, Sep 30, 1998	3.89	3.93	3.80	3.80
245	NYSE	TSM	Tue, Sep 29, 1998	4.03	4.05	3.93	3.95
244	NYSE	TSM	Mon, Sep 28, 1998	3.87	4.03	3.87	3.99
243	NYSE	TSM	Fri, Sep 25, 1998	3.81	3.91	3.78	3.89
242	NYSE	TSM	Thu, Sep 24, 1998	3.89	3.89	3.76	3.80
241	NYSE	TSM	Wed, Sep 23, 1998	3.76	3.93	3.76	3.89
240	NYSE	TSM	Tue, Sep 22, 1998	3.78	3.80	3.70	3.72
239	NYSE	TSM	Mon, Sep 21, 1998	3.58	3.74	3.56	3.72
238	NYSE	TSM	Fri, Sep 18, 1998	3.64	3.76	3.62	3.72
237	NYSE	TSM	Thu, Sep 17, 1998	3.62	3.70	3.56	3.70
236	NYSE	TSM	Wed, Sep 16, 1998	3.70	3.76	3.64	3.68
235	NYSE	TSM	Tue, Sep 15, 1998	3.68	3.76	3.64	3.70
234	NYSE	TSM	Mon, Sep 14, 1998	3.58	3.72	3.58	3.68
233	NYSE	TSM	Fri, Sep 11, 1998	3.41	3.68	3.37	3.58
232	NYSE	TSM	Thu, Sep 10, 1998	3.33	3.37	3.31	3.33
231	NYSE	TSM	Wed, Sep 9, 1998	3.45	3.47	3.37	3.41
230	NYSE	TSM	Tue, Sep 8, 1998	3.47	3.56	3.43	3.49
229	NYSE	TSM	Fri, Sep 4, 1998	3.14	3.21	3.14	3.14
228	NYSE	TSM	Thu, Sep 3, 1998	3.18	3.18	3.10	3.12
227	NYSE	TSM	Wed, Sep 2, 1998	3.21	3.29	3.19	3.19
226	NYSE	TSM	Tue, Sep 1, 1998	3.31	3.31	3.19	3.21
225	NYSE	TSM	Mon, Aug 31, 1998	3.43	3.49	3.29	3.29
224	NYSE	TSM	Fri, Aug 28, 1998	3.41	3.45	3.23	3.45
223	NYSE	TSM	Thu, Aug 27, 1998	3.54	3.54	3.41	3.45
222	NYSE	TSM	Wed, Aug 26, 1998	3.56	3.66	3.49	3.56
221	NYSE	TSM	Tue, Aug 25, 1998	3.63	3.74	3.63	3.74
220	NYSE	TSM	Mon, Aug 24, 1998	3.59	3.61	3.58	3.58
219	NYSE	TSM	Fri, Aug 21, 1998	3.74	3.75	3.71	3.71
218	NYSE	TSM	Thu, Aug 20, 1998	3.85	3.86	3.85	3.85
217	NYSE	TSM	Wed, Aug 19, 1998	3.99	4.03	3.95	3.97
216	NYSE	TSM	Tue, Aug 18, 1998	3.85	3.99	3.85	3.99
215	NYSE	TSM	Mon, Aug 17, 1998	3.91	3.99	3.89	3.99
214	NYSE	TSM	Fri, Aug 14, 1998	3.93	3.99	3.93	3.99
213	NYSE	TSM	Thu, Aug 13, 1998	3.86	3.87	3.82	3.83
212	NYSE	TSM	Wed, Aug 12, 1998	3.69	3.87	3.69	3.87
211	NYSE	TSM	Tue, Aug 11, 1998	3.77	3.77	3.63	3.65
210	NYSE	TSM	Mon, Aug 10, 1998	3.98	3.98	3.79	3.79
209	NYSE	TSM	Fri, Aug 7, 1998	4.06	4.06	3.95	3.99
208	NYSE	TSM	Thu, Aug 6, 1998	3.77	3.95	3.77	3.93
207	NYSE	TSM	Wed, Aug 5, 1998	3.77	3.87	3.74	3.78
206	NYSE	TSM	Tue, Aug 4, 1998	3.85	3.85	3.75	3.75
205	NYSE	TSM	Mon, Aug 3, 1998	3.90	3.90	3.66	3.73
204	NYSE	TSM	Fri, Jul 31, 1998	3.98	3.99	3.93	3.93
203	NYSE	TSM	Thu, Jul 30, 1998	3.97	4.05	3.97	4.01
202	NYSE	TSM	Wed, Jul 29, 1998	3.93	3.99	3.93	3.97
201	NYSE	TSM	Tue, Jul 28, 1998	3.97	3.97	3.91	3.93
200	NYSE	TSM	Mon, Jul 27, 1998	4.02	4.02	3.93	3.97
199	NYSE	TSM	Fri, Jul 24, 1998	3.98	4.06	3.98	4.02
198	NYSE	TSM	Thu, Jul 23, 1998	3.99	3.99	3.90	3.90
197	NYSE	TSM	Wed, Jul 22, 1998	4.06	4.06	4.01	4.03
196	NYSE	TSM	Tue, Jul 21, 1998	4.07	4.09	4.06	4.07
195	NYSE	TSM	Mon, Jul 20, 1998	4.15	4.21	4.15	4.17
194	NYSE	TSM	Fri, Jul 17, 1998	4.22	4.22	4.14	4.15
193	NYSE	TSM	Thu, Jul 16, 1998	3.90	4.22	3.87	4.22
192	NYSE	TSM	Wed, Jul 15, 1998	3.67	3.78	3.63	3.77
191	NYSE	TSM	Tue, Jul 14, 1998	3.57	3.67	3.57	3.63
190	NYSE	TSM	Mon, Jul 13, 1998	3.69	3.69	3.55	3.58
189	NYSE	TSM	Fri, Jul 10, 1998	3.82	3.82	3.74	3.75
188	NYSE	TSM	Thu, Jul 9, 1998	3.89	3.95	3.83	3.95
187	NYSE	TSM	Wed, Jul 8, 1998	3.74	3.90	3.71	3.87
186	NYSE	TSM	Tue, Jul 7, 1998	3.55	3.74	3.54	3.74
185	NYSE	TSM	Mon, Jul 6, 1998	3.59	3.59	3.54	3.55
184	NYSE	TSM	Thu, Jul 2, 1998	3.69	3.69	3.65	3.65
183	NYSE	TSM	Wed, Jul 1, 1998	3.66	3.73	3.66	3.71
182	NYSE	TSM	Tue, Jun 30, 1998	3.66	3.66	3.59	3.61
181	NYSE	TSM	Mon, Jun 29, 1998	3.71	3.73	3.69	3.71
180	NYSE	TSM	Fri, Jun 26, 1998	3.89	3.95	3.87	3.94
179	NYSE	TSM	Thu, Jun 25, 1998	3.89	4.01	3.86	3.86
178	NYSE	TSM	Wed, Jun 24, 1998	3.90	3.90	3.74	3.86
177	NYSE	TSM	Tue, Jun 23, 1998	3.75	3.93	3.75	3.90
176	NYSE	TSM	Mon, Jun 22, 1998	3.81	3.86	3.77	3.85
175	NYSE	TSM	Fri, Jun 19, 1998	3.93	4.05	3.90	4.02
174	NYSE	TSM	Thu, Jun 18, 1998	3.98	3.98	3.93	3.94
173	NYSE	TSM	Wed, Jun 17, 1998	3.85	4.06	3.85	3.98
172	NYSE	TSM	Tue, Jun 16, 1998	3.50	3.71	3.50	3.69
171	NYSE	TSM	Mon, Jun 15, 1998	3.36	3.50	3.36	3.49
170	NYSE	TSM	Fri, Jun 12, 1998	3.49	3.50	3.39	3.50
169	NYSE	TSM	Thu, Jun 11, 1998	3.53	3.55	3.40	3.46
168	NYSE	TSM	Wed, Jun 10, 1998	3.58	3.58	3.49	3.53
167	NYSE	TSM	Tue, Jun 9, 1998	3.82	3.82	3.67	3.74
166	NYSE	TSM	Mon, Jun 8, 1998	3.87	3.87	3.83	3.85
165	NYSE	TSM	Fri, Jun 5, 1998	3.82	3.90	3.81	3.89
164	NYSE	TSM	Thu, Jun 4, 1998	3.73	3.77	3.63	3.77
163	NYSE	TSM	Wed, Jun 3, 1998	3.74	3.87	3.74	3.82
162	NYSE	TSM	Tue, Jun 2, 1998	3.70	3.74	3.69	3.69
161	NYSE	TSM	Mon, Jun 1, 1998	3.75	3.82	3.75	3.79
160	NYSE	TSM	Fri, May 29, 1998	4.06	4.09	4.03	4.03
159	NYSE	TSM	Thu, May 28, 1998	4.15	4.17	4.06	4.07
158	NYSE	TSM	Wed, May 27, 1998	4.03	4.17	4.03	4.07
157	NYSE	TSM	Tue, May 26, 1998	4.33	4.43	4.27	4.27
156	NYSE	TSM	Fri, May 22, 1998	4.82	4.85	4.81	4.85
155	NYSE	TSM	Thu, May 21, 1998	4.83	4.83	4.81	4.81
154	NYSE	TSM	Wed, May 20, 1998	4.89	4.91	4.82	4.83
153	NYSE	TSM	Tue, May 19, 1998	4.89	4.89	4.87	4.87
152	NYSE	TSM	Mon, May 18, 1998	4.95	4.95	4.91	4.93
151	NYSE	TSM	Fri, May 15, 1998	5.13	5.13	5.05	5.06
150	NYSE	TSM	Thu, May 14, 1998	5.14	5.15	5.13	5.14
149	NYSE	TSM	Wed, May 13, 1998	5.17	5.17	5.13	5.13
148	NYSE	TSM	Tue, May 12, 1998	5.19	5.19	5.13	5.13
147	NYSE	TSM	Mon, May 11, 1998	5.18	5.27	5.18	5.19
146	NYSE	TSM	Fri, May 8, 1998	5.13	5.15	5.10	5.14
145	NYSE	TSM	Thu, May 7, 1998	5.17	5.17	5.11	5.14
144	NYSE	TSM	Wed, May 6, 1998	5.18	5.23	5.11	5.17
143	NYSE	TSM	Tue, May 5, 1998	5.11	5.15	5.11	5.15
142	NYSE	TSM	Mon, May 4, 1998	5.15	5.30	5.15	5.25
141	NYSE	TSM	Fri, May 1, 1998	5.21	5.22	5.14	5.18
140	NYSE	TSM	Thu, Apr 30, 1998	5.29	5.29	5.23	5.25
139	NYSE	TSM	Wed, Apr 29, 1998	5.17	5.21	5.10	5.21
138	NYSE	TSM	Tue, Apr 28, 1998	5.18	5.23	5.18	5.22
137	NYSE	TSM	Mon, Apr 27, 1998	5.17	5.17	5.02	5.06
136	NYSE	TSM	Fri, Apr 24, 1998	5.23	5.31	5.23	5.30
135	NYSE	TSM	Thu, Apr 23, 1998	5.21	5.25	5.18	5.19
134	NYSE	TSM	Wed, Apr 22, 1998	5.13	5.31	5.06	5.30
133	NYSE	TSM	Tue, Apr 21, 1998	4.89	5.05	4.89	5.02
132	NYSE	TSM	Mon, Apr 20, 1998	4.85	4.86	4.75	4.83
131	NYSE	TSM	Fri, Apr 17, 1998	4.89	4.90	4.83	4.86
130	NYSE	TSM	Thu, Apr 16, 1998	5.06	5.06	4.94	4.99
129	NYSE	TSM	Wed, Apr 15, 1998	5.14	5.18	5.10	5.15
128	NYSE	TSM	Tue, Apr 14, 1998	4.98	5.10	4.94	5.10
127	NYSE	TSM	Mon, Apr 13, 1998	5.14	5.14	4.97	5.01
126	NYSE	TSM	Thu, Apr 9, 1998	5.18	5.29	5.18	5.25
125	NYSE	TSM	Wed, Apr 8, 1998	5.27	5.34	5.27	5.29
124	NYSE	TSM	Tue, Apr 7, 1998	5.34	5.34	5.23	5.23
123	NYSE	TSM	Mon, Apr 6, 1998	5.43	5.47	5.41	5.41
122	NYSE	TSM	Fri, Apr 3, 1998	5.47	5.47	5.39	5.42
121	NYSE	TSM	Thu, Apr 2, 1998	5.47	5.49	5.35	5.47
120	NYSE	TSM	Wed, Apr 1, 1998	5.50	5.50	5.43	5.49
119	NYSE	TSM	Tue, Mar 31, 1998	5.62	5.62	5.51	5.53
118	NYSE	TSM	Mon, Mar 30, 1998	5.69	5.70	5.58	5.62
117	NYSE	TSM	Fri, Mar 27, 1998	5.77	5.79	5.69	5.71
116	NYSE	TSM	Thu, Mar 26, 1998	5.71	5.74	5.69	5.73
115	NYSE	TSM	Wed, Mar 25, 1998	5.77	5.82	5.71	5.77
114	NYSE	TSM	Tue, Mar 24, 1998	5.45	5.55	5.45	5.53
113	NYSE	TSM	Mon, Mar 23, 1998	5.33	5.37	5.31	5.34
112	NYSE	TSM	Fri, Mar 20, 1998	5.51	5.55	5.46	5.49
111	NYSE	TSM	Thu, Mar 19, 1998	5.42	5.53	5.42	5.50
110	NYSE	TSM	Wed, Mar 18, 1998	5.42	5.42	5.35	5.37
109	NYSE	TSM	Tue, Mar 17, 1998	5.73	5.73	5.47	5.49
108	NYSE	TSM	Mon, Mar 16, 1998	5.82	5.82	5.71	5.71
107	NYSE	TSM	Fri, Mar 13, 1998	5.79	5.81	5.69	5.74
106	NYSE	TSM	Thu, Mar 12, 1998	5.82	5.82	5.66	5.74
105	NYSE	TSM	Wed, Mar 11, 1998	5.82	5.88	5.81	5.82
104	NYSE	TSM	Tue, Mar 10, 1998	5.50	5.59	5.50	5.59
103	NYSE	TSM	Mon, Mar 9, 1998	5.39	5.54	5.34	5.47
102	NYSE	TSM	Fri, Mar 6, 1998	5.35	5.73	5.35	5.63
101	NYSE	TSM	Thu, Mar 5, 1998	5.33	5.34	5.14	5.15
100	NYSE	TSM	Wed, Mar 4, 1998	5.71	5.77	5.66	5.67
99	NYSE	TSM	Tue, Mar 3, 1998	5.96	6.04	5.85	5.97
98	NYSE	TSM	Mon, Mar 2, 1998	6.13	6.14	6.02	6.02
97	NYSE	TSM	Fri, Feb 27, 1998	6.28	6.28	6.06	6.13
96	NYSE	TSM	Thu, Feb 26, 1998	6.49	6.49	6.33	6.36
95	NYSE	TSM	Wed, Feb 25, 1998	5.88	6.29	5.86	6.21
94	NYSE	TSM	Tue, Feb 24, 1998	5.71	5.82	5.67	5.78
93	NYSE	TSM	Mon, Feb 23, 1998	5.77	5.79	5.63	5.66
92	NYSE	TSM	Fri, Feb 20, 1998	5.98	5.98	5.78	5.79
91	NYSE	TSM	Thu, Feb 19, 1998	5.96	5.96	5.90	5.96
90	NYSE	TSM	Wed, Feb 18, 1998	5.74	5.84	5.73	5.82
89	NYSE	TSM	Tue, Feb 17, 1998	5.74	5.79	5.70	5.73
88	NYSE	TSM	Fri, Feb 13, 1998	5.58	5.58	5.50	5.53
87	NYSE	TSM	Thu, Feb 12, 1998	5.54	5.66	5.51	5.66
86	NYSE	TSM	Wed, Feb 11, 1998	5.43	5.43	5.31	5.42
85	NYSE	TSM	Tue, Feb 10, 1998	5.18	5.33	5.17	5.26
84	NYSE	TSM	Mon, Feb 9, 1998	5.29	5.31	5.09	5.10
83	NYSE	TSM	Fri, Feb 6, 1998	5.27	5.31	5.14	5.29
82	NYSE	TSM	Thu, Feb 5, 1998	5.50	5.55	5.30	5.31
81	NYSE	TSM	Wed, Feb 4, 1998	5.50	5.50	5.21	5.27
80	NYSE	TSM	Tue, Feb 3, 1998	5.45	5.59	5.38	5.58
79	NYSE	TSM	Mon, Feb 2, 1998	5.15	5.29	5.14	5.23
78	NYSE	TSM	Fri, Jan 30, 1998	4.75	5.10	4.74	5.07
77	NYSE	TSM	Thu, Jan 29, 1998	4.91	4.91	4.70	4.70
76	NYSE	TSM	Wed, Jan 28, 1998	4.70	4.91	4.70	4.91
75	NYSE	TSM	Tue, Jan 27, 1998	4.57	4.70	4.55	4.67
74	NYSE	TSM	Mon, Jan 26, 1998	4.51	4.54	4.42	4.54
73	NYSE	TSM	Fri, Jan 23, 1998	4.23	4.25	4.14	4.22
72	NYSE	TSM	Thu, Jan 22, 1998	4.02	4.14	3.95	4.13
71	NYSE	TSM	Wed, Jan 21, 1998	3.93	4.03	3.91	4.02
70	NYSE	TSM	Tue, Jan 20, 1998	3.82	3.99	3.82	3.94
69	NYSE	TSM	Fri, Jan 16, 1998	3.75	3.75	3.71	3.73
68	NYSE	TSM	Thu, Jan 15, 1998	3.63	3.66	3.55	3.61
67	NYSE	TSM	Wed, Jan 14, 1998	3.81	3.81	3.57	3.66
66	NYSE	TSM	Tue, Jan 13, 1998	3.35	3.62	3.34	3.59
65	NYSE	TSM	Mon, Jan 12, 1998	3.04	3.26	2.86	3.22
64	NYSE	TSM	Fri, Jan 9, 1998	3.31	3.32	3.10	3.11
63	NYSE	TSM	Thu, Jan 8, 1998	3.42	3.43	3.31	3.31
62	NYSE	TSM	Wed, Jan 7, 1998	3.77	3.77	3.47	3.47
61	NYSE	TSM	Tue, Jan 6, 1998	3.89	3.89	3.83	3.85
60	NYSE	TSM	Mon, Jan 5, 1998	3.94	3.97	3.86	3.93
59	NYSE	TSM	Fri, Jan 2, 1998	3.87	3.94	3.86	3.94
58	NYSE	TSM	Wed, Dec 31, 1997	4.01	4.01	3.85	3.89
57	NYSE	TSM	Tue, Dec 30, 1997	3.90	4.01	3.90	4.01
56	NYSE	TSM	Mon, Dec 29, 1997	3.90	3.93	3.86	3.87
55	NYSE	TSM	Fri, Dec 26, 1997	3.79	3.86	3.79	3.85
54	NYSE	TSM	Wed, Dec 24, 1997	3.81	3.86	3.78	3.79
53	NYSE	TSM	Tue, Dec 23, 1997	3.86	3.86	3.79	3.81
52	NYSE	TSM	Mon, Dec 22, 1997	3.94	4.01	3.89	3.93
51	NYSE	TSM	Fri, Dec 19, 1997	3.71	4.02	3.69	3.97
50	NYSE	TSM	Thu, Dec 18, 1997	3.86	3.86	3.74	3.74
49	NYSE	TSM	Wed, Dec 17, 1997	4.03	4.07	3.87	3.89
48	NYSE	TSM	Tue, Dec 16, 1997	3.90	4.09	3.87	4.02
47	NYSE	TSM	Mon, Dec 15, 1997	4.23	4.23	3.90	3.90
46	NYSE	TSM	Fri, Dec 12, 1997	4.29	4.35	4.26	4.26
45	NYSE	TSM	Thu, Dec 11, 1997	4.30	4.31	4.23	4.30
44	NYSE	TSM	Wed, Dec 10, 1997	4.77	4.77	4.49	4.50
43	NYSE	TSM	Tue, Dec 9, 1997	4.81	4.81	4.70	4.70
42	NYSE	TSM	Mon, Dec 8, 1997	4.89	5.02	4.89	4.91
41	NYSE	TSM	Fri, Dec 5, 1997	4.70	4.75	4.67	4.71
40	NYSE	TSM	Thu, Dec 4, 1997	4.73	4.77	4.70	4.70
39	NYSE	TSM	Wed, Dec 3, 1997	4.57	4.57	4.45	4.51
38	NYSE	TSM	Tue, Dec 2, 1997	4.53	4.57	4.47	4.49
37	NYSE	TSM	Mon, Dec 1, 1997	4.49	4.49	4.42	4.49
36	NYSE	TSM	Fri, Nov 28, 1997	4.70	4.70	4.69	4.70
35	NYSE	TSM	Wed, Nov 26, 1997	4.65	4.66	4.57	4.62
34	NYSE	TSM	Tue, Nov 25, 1997	4.61	4.77	4.61	4.70
33	NYSE	TSM	Mon, Nov 24, 1997	4.46	4.59	4.46	4.58
32	NYSE	TSM	Fri, Nov 21, 1997	4.49	4.69	4.49	4.69
31	NYSE	TSM	Thu, Nov 20, 1997	4.47	4.54	4.45	4.46
30	NYSE	TSM	Wed, Nov 19, 1997	4.65	4.65	4.51	4.57
29	NYSE	TSM	Tue, Nov 18, 1997	4.86	4.86	4.67	4.70
28	NYSE	TSM	Mon, Nov 17, 1997	5.01	5.02	4.91	5.02
27	NYSE	TSM	Fri, Nov 14, 1997	4.78	4.85	4.62	4.69
26	NYSE	TSM	Thu, Nov 13, 1997	4.78	4.95	4.62	4.69
25	NYSE	TSM	Wed, Nov 12, 1997	4.85	4.85	4.71	4.73
24	NYSE	TSM	Tue, Nov 11, 1997	5.02	5.10	4.99	5.01
23	NYSE	TSM	Mon, Nov 10, 1997	5.29	5.31	5.10	5.11
22	NYSE	TSM	Fri, Nov 7, 1997	4.83	5.11	4.81	5.09
21	NYSE	TSM	Thu, Nov 6, 1997	5.42	5.45	5.15	5.21
20	NYSE	TSM	Wed, Nov 5, 1997	4.94	5.27	4.94	5.23
19	NYSE	TSM	Tue, Nov 4, 1997	4.81	4.90	4.71	4.85
18	NYSE	TSM	Mon, Nov 3, 1997	4.59	4.91	4.59	4.85
17	NYSE	TSM	Fri, Oct 31, 1997	4.11	4.31	4.10	4.22
16	NYSE	TSM	Thu, Oct 30, 1997	3.85	4.01	3.83	3.97
15	NYSE	TSM	Wed, Oct 29, 1997	4.11	4.23	4.06	4.07
14	NYSE	TSM	Tue, Oct 28, 1997	3.36	4.49	3.34	4.49
13	NYSE	TSM	Mon, Oct 27, 1997	4.11	4.11	3.65	3.66
12	NYSE	TSM	Fri, Oct 24, 1997	4.57	4.59	4.11	4.22
11	NYSE	TSM	Thu, Oct 23, 1997	4.59	4.59	4.27	4.46
10	NYSE	TSM	Wed, Oct 22, 1997	4.94	4.95	4.73	4.74
9	NYSE	TSM	Tue, Oct 21, 1997	4.91	5.37	4.89	5.37
8	NYSE	TSM	Mon, Oct 20, 1997	4.49	4.81	4.47	4.70
7	NYSE	TSM	Fri, Oct 17, 1997	5.61	5.62	5.35	5.37
6	NYSE	TSM	Thu, Oct 16, 1997	6.06	6.06	5.85	5.88
5	NYSE	TSM	Wed, Oct 15, 1997	5.85	6.08	5.84	6.06
4	NYSE	TSM	Tue, Oct 14, 1997	6.45	6.46	6.06	6.24
3	NYSE	TSM	Mon, Oct 13, 1997	6.66	6.66	6.48	6.50
2	NYSE	TSM	Fri, Oct 10, 1997	7.05	7.08	6.40	6.65
1	NYSE	TSM	Thu, Oct 9, 1997	5.67	6.60	5.67	6.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Taiwan Semiconductor Manufacturing Company Ltd. NYSE:TSM 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