<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
Plascor_Share,d,20050405,000000,1375.00,1375.00,1375.00,1375.00,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20050530,000000,1375.00,1375.00,1375.00,1375.00,200,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20050828,000000,1125.00,1125.00,1125.00,1125.00,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20050904,000000,1125.25,1125.25,1125.25,1125.25,5000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060129,000000,969.92,1210.60,969.92,1150.25,2000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060201,000000,1150.25,1150.25,1150.25,1150.25,280,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060719,000000,1162.50,1162.50,1162.50,1162.50,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060722,000000,1162.50,1162.50,1162.50,1162.50,5030,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060725,000000,1162.50,1169.55,1162.50,1162.50,2280,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060729,000000,1172.02,1172.02,1165.00,1165.00,24400,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060730,000000,1166.36,1166.36,1152.31,1164.25,14491,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20060731,000000,1168.18,1163.25,1142.84,1163.25,8022,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20080206,000000,1025.50,1025.50,1025.50,1025.50,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20080616,000000,1075.00,1075.00,1075.00,1075.00,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20080617,000000,1085.31,1085.31,1084.50,1084.50,7093,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20080618,000000,1084.50,1084.50,1084.50,1084.50,5302,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20080621,000000,1084.50,1084.50,1084.50,1084.50,100,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20080701,000000,1116.92,1116.92,1084.50,1084.50,50,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20081008,000000,1052.62,1084.25,1052.62,1084.25,1093,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090201,000000,1053.45,1112.74,1053.45,1083.50,13609,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090225,000000,1083.50,1083.50,1083.50,1083.50,12994,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090502,000000,1074.40,1093.50,1074.40,1093.50,2901,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090622,000000,981.90,1154.00,981.90,1154.00,1500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090623,000000,1124.00,1124.00,1124.00,1124.00,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090627,000000,1125.50,1125.50,1125.50,1125.50,3000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090628,000000,1126.00,1126.00,1126.00,1126.00,3000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090629,000000,1126.50,1126.50,1126.50,1126.50,120000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090712,000000,1178.57,1178.57,942.86,1100.00,11010,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090713,000000,1065.75,1065.75,1065.75,1065.75,6259,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090714,000000,1066.50,1066.50,1066.50,1066.50,11200,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090725,000000,1068.00,1068.00,1068.00,1068.00,15000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090727,000000,1069.75,1069.75,1069.75,1069.75,4200,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090803,000000,1070.25,1070.25,1070.25,1070.25,5000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090823,000000,1070.75,1070.75,1070.75,1070.75,6262,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090824,000000,1071.50,1071.50,1071.50,1071.50,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090906,000000,1071.50,1071.50,1071.50,1071.50,52500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090907,000000,1077.18,1078.00,1077.18,1078.00,16238,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090908,000000,1080.00,1080.00,1080.00,1080.00,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090909,000000,1080.00,1080.00,1080.00,1080.00,4000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090913,000000,1081.75,1081.75,1081.75,1081.75,18000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090914,000000,1084.00,1084.00,1084.00,1084.00,5863,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090915,000000,1085.00,1085.00,1085.00,1085.00,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090921,000000,1075.50,1075.50,1075.50,1075.50,2058,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090922,000000,1054.23,1085.00,1054.23,1085.00,7180,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090923,000000,1086.00,1086.00,1086.00,1086.00,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090926,000000,1086.25,1086.25,1086.25,1086.25,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20090930,000000,1087.50,1087.50,1087.50,1087.50,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091003,000000,1088.75,1088.75,1088.75,1088.75,63863,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091005,000000,1097.00,1097.00,1097.00,1097.00,2000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091007,000000,1097.00,1097.00,1097.00,1097.00,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091010,000000,1096.75,1096.75,1096.75,1096.75,63863,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091011,000000,1097.00,1097.00,1097.00,1097.00,901,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091012,000000,1105.25,1105.25,1105.25,1105.25,6200,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091013,000000,1106.00,1106.00,1106.00,1106.00,5500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091019,000000,1106.75,1106.75,1106.75,1106.75,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091020,000000,1108.00,1108.00,1108.00,1108.00,4500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091026,000000,1108.50,1108.50,1108.50,1108.50,1040,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091101,000000,1108.50,1108.50,1108.50,1108.50,1500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091103,000000,1109.00,1109.00,1109.00,1109.00,20264,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091104,000000,1112.00,1112.00,1112.00,1112.00,12180,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091107,000000,1115.50,1115.50,1115.50,1115.50,5000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091108,000000,1116.25,1116.25,1116.25,1116.25,18960,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20091111,000000,1119.25,1119.25,1119.25,1119.25,6000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100221,000000,1103.83,1110.00,1103.83,1110.00,24838,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100308,000000,1105.00,1105.00,1075.43,1105.00,48000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100309,000000,1094.34,1094.34,1092.75,1092.75,16200,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100314,000000,1114.75,1114.75,1114.75,1114.75,20000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100508,000000,1118.00,1118.00,1118.00,1118.00,20000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100802,000000,1160.50,1160.50,1160.50,1160.50,1199,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100803,000000,1176.75,1176.75,1176.75,1176.75,31200,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20100824,000000,1183.50,1183.50,1183.50,1183.50,1399,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20101129,000000,1183.75,1183.75,1183.75,1183.75,20000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20101201,000000,1188.25,1188.25,1188.25,1188.25,18990,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20101219,000000,1192.50,1192.50,1192.50,1192.50,8000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20101220,000000,1194.25,1194.25,1194.25,1194.25,4000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20101222,000000,1177.81,1178.50,1177.81,1178.50,6500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110102,000000,1178.25,1178.25,1178.25,1178.25,12994,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110122,000000,1257.26,1257.26,1161.25,1161.25,5279,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110123,000000,1194.41,1195.75,1194.41,1195.75,2743,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110319,000000,1196.50,1196.50,1196.50,1196.50,12990,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110409,000000,1199.50,1199.50,1199.50,1199.50,5000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110510,000000,1200.50,1200.50,1200.50,1200.50,4056,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110618,000000,1197.25,1197.25,1197.25,1197.25,50000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110619,000000,1208.75,1208.75,1208.75,1208.75,17000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110620,000000,1221.36,1221.36,1207.50,1207.50,22000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110621,000000,1218.00,1218.00,1218.00,1218.00,112922,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110703,000000,1330.00,1383.00,1330.00,1383.00,5125,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110704,000000,1427.00,1427.00,1427.00,1427.00,4384,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110705,000000,1431.00,1431.00,1431.00,1431.00,21000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110706,000000,1446.00,1446.00,1446.00,1446.00,12000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110709,000000,1428.00,1428.00,1400.00,1400.00,732,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110711,000000,1344.00,1345.00,1344.00,1344.00,28788,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110712,000000,1344.00,1410.00,1344.00,1380.00,17440,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110716,000000,1440.00,1440.00,1440.00,1440.00,69000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110719,000000,1434.00,1434.00,1434.00,1434.00,90,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110720,000000,1440.00,1440.00,1377.00,1377.00,3121,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110723,000000,1440.00,1440.00,1375.00,1440.00,18601,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110724,000000,1440.00,1468.00,1440.00,1460.00,1186,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110725,000000,1364.00,1364.00,1364.00,1364.00,9997,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110727,000000,1441.00,1460.00,1357.00,1460.00,12591,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110731,000000,1460.00,1460.00,1452.00,1452.00,1002,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110801,000000,1450.00,1450.00,1450.00,1450.00,1,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110802,000000,1448.00,1448.00,1448.00,1448.00,1,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110803,000000,1447.00,1447.00,1447.00,1447.00,1,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110806,000000,1447.00,1447.00,1447.00,1447.00,1,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110807,000000,1401.00,1447.00,1401.00,1447.00,999,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110808,000000,1349.00,1447.00,1349.00,1447.00,1001,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110809,000000,1447.00,1447.00,1447.00,1447.00,1,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110810,000000,1432.00,1447.00,1447.00,1447.00,1,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110813,000000,1348.00,1348.00,1348.00,1348.00,1700,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110816,000000,1447.00,1447.00,1447.00,1447.00,1447,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110820,000000,1400.00,1400.00,1400.00,1400.00,553,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110824,000000,1400.00,1400.00,1400.00,1400.00,8169,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110828,000000,1420.00,1446.00,1420.00,1446.00,6700,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110829,000000,1446.00,1446.00,1446.00,1446.00,199,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110911,000000,1446.00,1459.00,1446.00,1459.00,64028,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20110912,000000,1392.00,1456.00,1392.00,1456.00,6972,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20111204,000000,1389.00,1503.00,1389.00,1503.00,28118,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120219,000000,1380.00,1490.00,1380.00,1490.00,1000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120225,000000,1493.00,1494.00,1493.00,1494.00,1882,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120318,000000,1496.00,1496.00,1496.00,1496.00,5000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120521,000000,1443.00,1443.00,1443.00,1443.00,20,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120522,000000,1450.00,1500.00,1450.00,1500.00,10000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120701,000000,1500.00,1500.00,1500.00,1500.00,20,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120721,000000,1386.00,1386.00,1386.00,1386.00,610,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120723,000000,1386.00,1386.00,1386.00,1386.00,10,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120903,000000,1386.00,1386.00,1386.00,1386.00,10,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20120908,000000,1386.00,1386.00,1386.00,1386.00,100,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20121105,000000,1386.00,1386.00,1386.00,1386.00,50,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130305,000000,1386.00,1386.00,1386.00,1386.00,11,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130417,000000,1386.00,1386.00,1386.00,1386.00,3030,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130526,000000,1385.00,1499.00,1385.00,1499.00,160655,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130527,000000,1469.00,1469.00,1469.00,1469.00,38090,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130529,000000,1370.00,1370.00,1367.00,1367.00,15000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130601,000000,1362.00,1362.00,1362.00,1362.00,7000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130603,000000,1361.00,1361.00,1361.00,1361.00,500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130608,000000,1361.00,1361.00,1361.00,1361.00,750,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130609,000000,1361.00,1361.00,1361.00,1361.00,160,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130610,000000,1361.00,1361.00,1361.00,1361.00,500,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130611,000000,1361.00,1361.00,1361.00,1361.00,17162,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130612,000000,1358.00,1358.00,1358.00,1358.00,20350,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130615,000000,1466.00,1466.00,1466.00,1466.00,24000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130625,000000,1400.00,1470.00,1360.00,1470.00,5392,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130630,000000,1468.00,1470.00,1449.00,1450.00,59611,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130701,000000,1449.00,1449.00,1423.00,1430.00,39504,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130702,000000,1478.00,1482.00,1440.00,1482.00,72463,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130709,000000,1380.00,1380.00,1380.00,1380.00,5000,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130710,000000,1472.00,1492.00,1379.00,1483.00,15332,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130713,000000,1485.00,1492.00,1469.00,1492.00,34446,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130714,000000,1385.00,1385.00,1385.00,1385.00,1600,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130715,000000,1498.00,1498.00,1490.00,1498.00,22569,0000,CapitalIncreaseIncludingContribution
Plascor_Share,d,20130716,000000,1502.00,1502.00,1502.00,1502.00,2504,0000,CapitalIncreaseIncludingContribution
