CASINO, GUICHARD-PERRACHON
Société anonyme au capital de 169 825 403,88 €
Siège social : 1, Cours Antoine Guichard
42000 SAINT-ETIENNE
554 501 171 R.C.S. SAINT-ETIENNE
Communiqué relatif aux achats d'actions effectués dans les conditions
de l'article 5 du Règlement européen n° 596/2014
Entre le 31 août 2017 et le 1 er septembre 2017, la société Casino, Guichard-Perrachon a racheté 67 262 actions au prix moyen de 47,10 € dans le cadre de la couverture des plans d'attribution gratuite d'actions.
Les opérations sont détaillées dans l'annexe jointe au présent communiqué.
Depuis le 28 juillet 2017, la société Casino, Guichard-Perrachon a racheté 187 262 actions au prix moyen de 50,11 € dans le cadre de la couverture des plans d'attribution gratuite d'actions.
Saint-Etienne, le 8 septembre 2017
Annexe
I. Présentation agrégée par jour et par marché
Nom de l'émetteur : Casino, Guichard-Perrachon
Code identifiant émetteur : 969500VHL8F83GBL6L29
Code identifiant de l'instrument financier : FR0000125585
| Jour de la transaction | Volume total journalier (en nombre d'actions) |
Prix pondéré moyen journalier d'acquisition des actions | Marché |
| 2017-08-31 | 50 570 | 46,8398 | XPAR |
| 2017-09-01 | 16 692 | 47,8995 | XPAR |
| Total | 67 262 | 47,1028 | |
II. Détail transaction par transaction
Nom de l'émetteur : Casino, Guichard-Perrachon
Code identifiant émetteur : 969500VHL8F83GBL6L29
Nom du PSI : Kepler Cheuvreux SA
Code identifiant PSI : 9695005EOZG9X8IRJD84
Code identifiant de l'instrument financier : FR0000125585
Devise : Euro
Objectif du rachat : Couverture attribution salariée
| Jour/heure de la transaction | Prix unitaire (unité) | Quantité achetée | Code identifiant marché | Numéro de référence de la transaction |
| 20170831 09:14:26 | 46,4500 | 23 | XPAR | EUR98057596 |
| 20170831 09:14:26 | 46,4500 | 277 | XPAR | EUR98057597 |
| 20170831 09:15:38 | 46,4600 | 86 | XPAR | EUR98057774 |
| 20170831 09:15:38 | 46,4600 | 60 | XPAR | EUR98057775 |
| 20170831 09:15:38 | 46,4600 | 191 | XPAR | EUR98057776 |
| 20170831 09:17:22 | 46,4500 | 20 | XPAR | EUR98057954 |
| 20170831 09:17:22 | 46,4500 | 30 | XPAR | EUR98057955 |
| 20170831 09:17:22 | 46,4500 | 136 | XPAR | EUR98057956 |
| 20170831 09:17:59 | 46,4800 | 115 | XPAR | EUR98058013 |
| 20170831 09:17:59 | 46,4800 | 20 | XPAR | EUR98058014 |
| 20170831 09:18:04 | 46,4350 | 135 | XPAR | EUR98058019 |
| 20170831 09:18:04 | 46,4350 | 101 | XPAR | EUR98058020 |
| 20170831 09:18:04 | 46,4350 | 38 | XPAR | EUR98058021 |
| 20170831 09:19:00 | 46,3900 | 158 | XPAR | EUR98058113 |
| 20170831 09:20:40 | 46,5950 | 331 | XPAR | EUR98058276 |
| 20170831 09:20:40 | 46,5950 | 55 | XPAR | EUR98058277 |
| 20170831 09:20:58 | 46,5600 | 168 | XPAR | EUR98058289 |
| 20170831 09:21:55 | 46,6250 | 162 | XPAR | EUR98058365 |
| 20170831 09:22:59 | 46,6600 | 113 | XPAR | EUR98058537 |
| 20170831 09:23:33 | 46,7300 | 41 | XPAR | EUR98058644 |
| 20170831 09:23:33 | 46,7300 | 145 | XPAR | EUR98058645 |
| 20170831 09:23:55 | 46,8500 | 100 | XPAR | EUR98058665 |
| 20170831 09:23:55 | 46,8500 | 16 | XPAR | EUR98058666 |
| 20170831 09:24:40 | 46,7850 | 188 | XPAR | EUR98058729 |
| 20170831 09:25:25 | 46,6750 | 76 | XPAR | EUR98058780 |
| 20170831 09:25:25 | 46,6750 | 38 | XPAR | EUR98058781 |
| 20170831 09:26:13 | 46,5750 | 116 | XPAR | EUR98058794 |
| 20170831 09:27:13 | 46,5050 | 31 | XPAR | EUR98058850 |
| 20170831 09:27:13 | 46,5050 | 151 | XPAR | EUR98058851 |
| 20170831 09:28:05 | 46,5000 | 148 | XPAR | EUR98058890 |
| 20170831 09:28:11 | 46,5000 | 597 | XPAR | EUR98058894 |
| 20170831 09:28:11 | 46,5000 | 203 | XPAR | EUR98058895 |
| 20170831 09:28:11 | 46,5000 | 1052 | XPAR | EUR98058896 |
| 20170831 09:29:12 | 46,3850 | 162 | XPAR | EUR98059019 |
| 20170831 09:30:57 | 46,4650 | 146 | XPAR | EUR98059179 |
| 20170831 09:30:57 | 46,4650 | 56 | XPAR | EUR98059180 |
| 20170831 09:31:17 | 46,4950 | 177 | XPAR | EUR98059198 |
| 20170831 09:32:31 | 46,4700 | 242 | XPAR | EUR98059272 |
| 20170831 09:33:29 | 46,4150 | 90 | XPAR | EUR98059340 |
| 20170831 09:33:29 | 46,4150 | 20 | XPAR | EUR98059341 |
| 20170831 09:33:29 | 46,4150 | 30 | XPAR | EUR98059342 |
| 20170831 09:33:29 | 46,4150 | 23 | XPAR | EUR98059343 |
| 20170831 09:34:21 | 46,3000 | 173 | XPAR | EUR98059403 |
| 20170831 09:35:34 | 46,1900 | 211 | XPAR | EUR98059472 |
| 20170831 09:36:24 | 46,1600 | 171 | XPAR | EUR98059544 |
| 20170831 09:37:28 | 46,1550 | 141 | XPAR | EUR98059600 |
| 20170831 09:39:00 | 46,2050 | 169 | XPAR | EUR98059718 |
| 20170831 09:39:08 | 46,1700 | 141 | XPAR | EUR98059722 |
| 20170831 09:40:30 | 45,8500 | 7 | XPAR | EUR98059807 |
| 20170831 09:40:30 | 45,8500 | 15 | XPAR | EUR98059808 |
| 20170831 09:40:30 | 45,8500 | 4 | XPAR | EUR98059809 |
| 20170831 09:40:30 | 45,8500 | 60 | XPAR | EUR98059810 |
| 20170831 09:40:30 | 45,8500 | 15 | XPAR | EUR98059811 |
| 20170831 09:40:31 | 45,8500 | 126 | XPAR | EUR98059816 |
| 20170831 09:42:05 | 46,0000 | 144 | XPAR | EUR98059967 |
| 20170831 09:42:36 | 45,9900 | 184 | XPAR | EUR98060015 |
| 20170831 09:43:59 | 46,0700 | 59 | XPAR | EUR98060129 |
| 20170831 09:43:59 | 46,0700 | 118 | XPAR | EUR98060130 |
| 20170831 09:44:59 | 46,1400 | 164 | XPAR | EUR98060211 |
| 20170831 09:46:09 | 46,1050 | 199 | XPAR | EUR98060269 |
| 20170831 09:46:50 | 46,1150 | 100 | XPAR | EUR98060285 |
| 20170831 09:46:50 | 46,1150 | 28 | XPAR | EUR98060286 |
| 20170831 09:48:06 | 45,9800 | 94 | XPAR | EUR98060339 |
| 20170831 09:48:30 | 46,0150 | 117 | XPAR | EUR98060355 |
| 20170831 09:49:27 | 46,0300 | 224 | XPAR | EUR98060479 |
| 20170831 09:50:28 | 46,0500 | 60 | XPAR | EUR98060534 |
| 20170831 09:50:28 | 46,0500 | 10 | XPAR | EUR98060535 |
| 20170831 09:50:28 | 46,0500 | 49 | XPAR | EUR98060536 |
| 20170831 09:51:28 | 46,0350 | 181 | XPAR | EUR98060625 |
| 20170831 09:52:43 | 46,1100 | 192 | XPAR | EUR98060690 |
| 20170831 09:54:18 | 46,0950 | 33 | XPAR | EUR98060751 |
| 20170831 09:54:18 | 46,0950 | 37 | XPAR | EUR98060752 |
| 20170831 09:54:18 | 46,0950 | 121 | XPAR | EUR98060753 |
| 20170831 09:55:20 | 46,1300 | 135 | XPAR | EUR98060812 |
| 20170831 09:55:20 | 46,1300 | 19 | XPAR | EUR98060813 |
| 20170831 09:57:06 | 46,1250 | 226 | XPAR | EUR98061035 |
| 20170831 09:57:50 | 46,0650 | 13 | XPAR | EUR98061242 |
| 20170831 09:57:50 | 46,0650 | 15 | XPAR | EUR98061243 |
| 20170831 09:57:50 | 46,0650 | 15 | XPAR | EUR98061244 |
| 20170831 09:57:50 | 46,0650 | 93 | XPAR | EUR98061245 |
| 20170831 09:58:39 | 46,0850 | 60 | XPAR | EUR98061279 |
| 20170831 09:58:39 | 46,0850 | 60 | XPAR | EUR98061280 |
| 20170831 09:58:39 | 46,0850 | 15 | XPAR | EUR98061281 |
| 20170831 09:58:39 | 46,0850 | 10 | XPAR | EUR98061282 |
| 20170831 09:59:31 | 46,0100 | 160 | XPAR | EUR98061308 |
| 20170831 10:00:17 | 45,9900 | 79 | XPAR | EUR98061349 |
| 20170831 10:00:17 | 45,9900 | 44 | XPAR | EUR98061350 |
| 20170831 10:01:50 | 45,9650 | 197 | XPAR | EUR98061422 |
| 20170831 10:02:59 | 45,9550 | 94 | XPAR | EUR98061595 |
| 20170831 10:03:02 | 45,9550 | 44 | XPAR | EUR98061609 |
| 20170831 10:03:44 | 45,9600 | 140 | XPAR | EUR98061725 |
| 20170831 10:05:32 | 45,9550 | 181 | XPAR | EUR98062098 |
| 20170831 10:05:49 | 45,9500 | 78 | XPAR | EUR98062132 |
| 20170831 10:07:33 | 46,1000 | 77 | XPAR | EUR98062404 |
| 20170831 10:07:33 | 46,1000 | 106 | XPAR | EUR98062405 |
| 20170831 10:07:33 | 46,1000 | 44 | XPAR | EUR98062406 |
| 20170831 10:08:59 | 46,2300 | 140 | XPAR | EUR98062696 |
| 20170831 10:10:10 | 46,3250 | 44 | XPAR | EUR98062813 |
| 20170831 10:10:10 | 46,3250 | 30 | XPAR | EUR98062814 |
| 20170831 10:10:10 | 46,3250 | 47 | XPAR | EUR98062815 |
| 20170831 10:10:22 | 46,3400 | 112 | XPAR | EUR98062839 |
| 20170831 10:10:29 | 46,3300 | 141 | XPAR | EUR98062859 |
| 20170831 10:11:34 | 46,4250 | 120 | XPAR | EUR98062942 |
| 20170831 10:12:40 | 46,4650 | 135 | XPAR | EUR98063020 |
| 20170831 10:13:15 | 46,4200 | 121 | XPAR | EUR98063076 |
| 20170831 10:14:10 | 46,3750 | 99 | XPAR | EUR98063160 |
| 20170831 10:15:14 | 46,3400 | 70 | XPAR | EUR98063233 |
| 20170831 10:15:14 | 46,3400 | 70 | XPAR | EUR98063234 |
| 20170831 10:16:27 | 46,2650 | 40 | XPAR | EUR98063395 |
| 20170831 10:16:27 | 46,2650 | 103 | XPAR | EUR98063396 |
| 20170831 10:16:59 | 46,2450 | 40 | XPAR | EUR98063429 |
| 20170831 10:18:10 | 46,2550 | 145 | XPAR | EUR98063537 |
| 20170831 10:18:22 | 46,2450 | 109 | XPAR | EUR98063549 |
| 20170831 10:21:23 | 46,3700 | 157 | XPAR | EUR98063795 |
| 20170831 10:21:55 | 46,3750 | 100 | XPAR | EUR98063823 |
| 20170831 10:21:55 | 46,3750 | 21 | XPAR | EUR98063824 |
| 20170831 10:22:01 | 46,3700 | 119 | XPAR | EUR98063835 |
| 20170831 10:22:34 | 46,3800 | 78 | XPAR | EUR98063853 |
| 20170831 10:22:34 | 46,3800 | 67 | XPAR | EUR98063854 |
| 20170831 10:23:56 | 46,3250 | 36 | XPAR | EUR98064005 |
| 20170831 10:23:56 | 46,3250 | 123 | XPAR | EUR98064006 |
| 20170831 10:25:14 | 46,2400 | 128 | XPAR | EUR98064092 |
| 20170831 10:26:14 | 46,1650 | 116 | XPAR | EUR98064176 |
| 20170831 10:27:21 | 46,1100 | 109 | XPAR | EUR98064305 |
| 20170831 10:27:56 | 46,0300 | 148 | XPAR | EUR98064335 |
| 20170831 10:30:09 | 46,0700 | 130 | XPAR | EUR98064490 |
| 20170831 10:30:11 | 46,0400 | 114 | XPAR | EUR98064493 |
| 20170831 10:31:26 | 46,0950 | 60 | XPAR | EUR98064599 |
| 20170831 10:31:26 | 46,0950 | 15 | XPAR | EUR98064600 |
| 20170831 10:31:26 | 46,0950 | 38 | XPAR | EUR98064601 |
| 20170831 10:31:50 | 46,1150 | 75 | XPAR | EUR98064647 |
| 20170831 10:31:50 | 46,1150 | 15 | XPAR | EUR98064648 |
| 20170831 10:31:50 | 46,1150 | 18 | XPAR | EUR98064649 |
| 20170831 10:32:56 | 46,0900 | 40 | XPAR | EUR98064719 |
| 20170831 10:35:11 | 46,1350 | 41 | XPAR | EUR98064842 |
| 20170831 10:35:39 | 46,1950 | 57 | XPAR | EUR98064883 |
| 20170831 10:35:39 | 46,1950 | 95 | XPAR | EUR98064884 |
| 20170831 10:36:22 | 46,2300 | 60 | XPAR | EUR98064962 |
| 20170831 10:36:22 | 46,2300 | 5 | XPAR | EUR98064963 |
| 20170831 10:36:22 | 46,2300 | 64 | XPAR | EUR98064964 |
| 20170831 10:36:24 | 46,2150 | 122 | XPAR | EUR98064966 |
| 20170831 10:37:58 | 46,3000 | 5 | XPAR | EUR98065054 |
| 20170831 10:38:02 | 46,3000 | 15 | XPAR | EUR98065055 |
| 20170831 10:38:38 | 46,3250 | 122 | XPAR | EUR98065115 |
| 20170831 10:39:09 | 46,3250 | 54 | XPAR | EUR98065156 |
| 20170831 10:39:09 | 46,3250 | 62 | XPAR | EUR98065157 |
| 20170831 10:39:33 | 46,3000 | 202 | XPAR | EUR98065182 |
| 20170831 10:40:59 | 46,2800 | 218 | XPAR | EUR98065254 |
| 20170831 10:41:49 | 46,2950 | 100 | XPAR | EUR98065300 |
| 20170831 10:41:49 | 46,2950 | 15 | XPAR | EUR98065301 |
| 20170831 10:42:59 | 46,2950 | 40 | XPAR | EUR98065369 |
| 20170831 10:42:59 | 46,2950 | 86 | XPAR | EUR98065370 |
| 20170831 10:44:02 | 46,3050 | 134 | XPAR | EUR98065486 |
| 20170831 10:45:20 | 46,4000 | 87 | XPAR | EUR98065674 |
| 20170831 10:45:20 | 46,4000 | 124 | XPAR | EUR98065675 |
| 20170831 10:46:32 | 46,4500 | 74 | XPAR | EUR98065806 |
| 20170831 10:50:49 | 46,8000 | 157 | XPAR | EUR98066056 |
| 20170831 10:51:21 | 46,7900 | 170 | XPAR | EUR98066080 |
| 20170831 10:51:22 | 46,7550 | 157 | XPAR | EUR98066098 |
| 20170831 10:51:42 | 46,6900 | 108 | XPAR | EUR98066134 |
| 20170831 10:53:01 | 46,7550 | 110 | XPAR | EUR98066210 |
| 20170831 10:53:24 | 46,7250 | 14 | XPAR | EUR98066290 |
| 20170831 10:53:24 | 46,7250 | 97 | XPAR | EUR98066291 |
| 20170831 10:54:32 | 46,7600 | 145 | XPAR | EUR98066370 |
| 20170831 10:55:54 | 46,7750 | 137 | XPAR | EUR98066433 |
| 20170831 10:57:03 | 46,5450 | 121 | XPAR | EUR98066490 |
| 20170831 10:57:03 | 46,5450 | 26 | XPAR | EUR98066491 |
| 20170831 10:58:34 | 46,5000 | 200 | XPAR | EUR98066550 |
| 20170831 10:59:49 | 46,5500 | 118 | XPAR | EUR98066624 |
| 20170831 10:59:49 | 46,5500 | 6 | XPAR | EUR98066625 |
| 20170831 11:00:34 | 46,5900 | 9 | XPAR | EUR98066681 |
| 20170831 11:00:34 | 46,5900 | 144 | XPAR | EUR98066682 |
| 20170831 11:02:29 | 46,5900 | 36 | XPAR | EUR98066790 |
| 20170831 11:02:29 | 46,5900 | 15 | XPAR | EUR98066791 |
| 20170831 11:02:29 | 46,5900 | 45 | XPAR | EUR98066792 |
| 20170831 11:02:29 | 46,5900 | 18 | XPAR | EUR98066793 |
| 20170831 11:03:00 | 46,5550 | 165 | XPAR | EUR98066842 |
| 20170831 11:03:00 | 46,5550 | 4 | XPAR | EUR98066843 |
| 20170831 11:04:37 | 46,5900 | 12 | XPAR | EUR98066909 |
| 20170831 11:04:37 | 46,5900 | 25 | XPAR | EUR98066910 |
| 20170831 11:04:37 | 46,5900 | 5 | XPAR | EUR98066911 |
| 20170831 11:04:37 | 46,5900 | 9 | XPAR | EUR98066912 |
| 20170831 11:04:38 | 46,5900 | 23 | XPAR | EUR98066913 |
| 20170831 11:04:38 | 46,5900 | 9 | XPAR | EUR98066914 |
| 20170831 11:05:41 | 46,5600 | 249 | XPAR | EUR98067001 |
| 20170831 11:06:56 | 46,5350 | 25 | XPAR | EUR98067067 |
| 20170831 11:06:56 | 46,5350 | 118 | XPAR | EUR98067068 |
| 20170831 11:07:22 | 46,5350 | 123 | XPAR | EUR98067093 |
| 20170831 11:08:59 | 46,5850 | 25 | XPAR | EUR98067191 |
| 20170831 11:08:59 | 46,5850 | 134 | XPAR | EUR98067192 |
| 20170831 11:12:38 | 46,6650 | 194 | XPAR | EUR98067419 |
| 20170831 11:12:38 | 46,6650 | 145 | XPAR | EUR98067420 |
| 20170831 11:12:51 | 46,6650 | 119 | XPAR | EUR98067452 |
| 20170831 11:13:37 | 46,6600 | 145 | XPAR | EUR98067495 |
| 20170831 11:14:49 | 46,7700 | 31 | XPAR | EUR98067557 |
| 20170831 11:14:49 | 46,7700 | 15 | XPAR | EUR98067558 |
| 20170831 11:14:49 | 46,7700 | 15 | XPAR | EUR98067559 |
| 20170831 11:14:49 | 46,7700 | 41 | XPAR | EUR98067560 |
| 20170831 11:14:49 | 46,7700 | 19 | XPAR | EUR98067561 |
| 20170831 11:14:49 | 46,7700 | 5 | XPAR | EUR98067562 |
| 20170831 11:15:49 | 46,7500 | 146 | XPAR | EUR98067618 |
| 20170831 11:17:02 | 46,7100 | 118 | XPAR | EUR98067683 |
| 20170831 11:17:02 | 46,7100 | 56 | XPAR | EUR98067684 |
| 20170831 11:18:49 | 46,6150 | 162 | XPAR | EUR98067824 |
| 20170831 11:19:37 | 46,5500 | 141 | XPAR | EUR98067883 |
| 20170831 11:21:02 | 46,5650 | 192 | XPAR | EUR98067955 |
| 20170831 11:22:30 | 46,6050 | 2 | XPAR | EUR98068032 |
| 20170831 11:22:30 | 46,6050 | 15 | XPAR | EUR98068033 |
| 20170831 11:22:30 | 46,6050 | 150 | XPAR | EUR98068034 |
| 20170831 11:24:03 | 46,5650 | 133 | XPAR | EUR98068150 |
| 20170831 11:24:54 | 46,5450 | 12 | XPAR | EUR98068217 |
| 20170831 11:24:54 | 46,5450 | 43 | XPAR | EUR98068218 |
| 20170831 11:24:54 | 46,5450 | 59 | XPAR | EUR98068219 |
| 20170831 11:24:54 | 46,5450 | 7 | XPAR | EUR98068220 |
| 20170831 11:26:32 | 46,5550 | 147 | XPAR | EUR98068327 |
| 20170831 11:28:33 | 46,6100 | 62 | XPAR | EUR98068437 |
| 20170831 11:28:33 | 46,6100 | 52 | XPAR | EUR98068438 |
| 20170831 11:28:33 | 46,6100 | 34 | XPAR | EUR98068439 |
| 20170831 11:28:38 | 46,6000 | 59 | XPAR | EUR98068441 |
| 20170831 11:28:38 | 46,6000 | 50 | XPAR | EUR98068442 |
| 20170831 11:28:51 | 46,5900 | 83 | XPAR | EUR98068452 |
| 20170831 11:28:51 | 46,5900 | 31 | XPAR | EUR98068453 |
| 20170831 11:30:25 | 46,5850 | 29 | XPAR | EUR98068554 |
| 20170831 11:30:31 | 46,5850 | 60 | XPAR | EUR98068561 |
| 20170831 11:31:07 | 46,5850 | 131 | XPAR | EUR98068627 |
| 20170831 11:32:51 | 46,5750 | 60 | XPAR | EUR98068751 |
| 20170831 11:32:55 | 46,5750 | 63 | XPAR | EUR98068752 |
| 20170831 11:32:55 | 46,5750 | 120 | XPAR | EUR98068754 |
| 20170831 11:32:55 | 46,5750 | 5 | XPAR | EUR98068756 |
| 20170831 11:34:37 | 46,5650 | 142 | XPAR | EUR98068877 |
| 20170831 11:35:46 | 46,5650 | 128 | XPAR | EUR98068978 |
| 20170831 11:36:07 | 46,5450 | 149 | XPAR | EUR98069009 |
| 20170831 11:36:07 | 46,5450 | 5 | XPAR | EUR98069010 |
| 20170831 11:38:56 | 46,5600 | 62 | XPAR | EUR98069228 |
| 20170831 11:38:59 | 46,5600 | 26 | XPAR | EUR98069229 |
| 20170831 11:38:59 | 46,5600 | 36 | XPAR | EUR98069230 |
| 20170831 11:38:59 | 46,5600 | 26 | XPAR | EUR98069231 |
| 20170831 11:38:59 | 46,5600 | 53 | XPAR | EUR98069232 |
| 20170831 11:38:59 | 46,5600 | 30 | XPAR | EUR98069233 |
| 20170831 11:38:59 | 46,5600 | 76 | XPAR | EUR98069234 |
| 20170831 11:40:53 | 46,6200 | 123 | XPAR | EUR98069386 |
| 20170831 11:42:19 | 46,6200 | 14 | XPAR | EUR98069438 |
| 20170831 11:42:19 | 46,6200 | 59 | XPAR | EUR98069439 |
| 20170831 11:42:19 | 46,6200 | 30 | XPAR | EUR98069440 |
| 20170831 11:42:19 | 46,6200 | 9 | XPAR | EUR98069441 |
| 20170831 11:42:19 | 46,6200 | 116 | XPAR | EUR98069442 |
| 20170831 11:43:33 | 46,5800 | 169 | XPAR | EUR98069640 |
| 20170831 11:45:01 | 46,5750 | 141 | XPAR | EUR98069715 |
| 20170831 11:45:52 | 46,5000 | 106 | XPAR | EUR98069766 |
| 20170831 11:45:52 | 46,5000 | 19 | XPAR | EUR98069767 |
| 20170831 11:48:36 | 46,4850 | 38 | XPAR | EUR98069906 |
| 20170831 11:48:36 | 46,4850 | 82 | XPAR | EUR98069907 |
| 20170831 11:48:36 | 46,4850 | 68 | XPAR | EUR98069908 |
| 20170831 11:48:36 | 46,4850 | 28 | XPAR | EUR98069909 |
| 20170831 11:48:36 | 46,4850 | 23 | XPAR | EUR98069910 |
| 20170831 11:49:09 | 46,4400 | 130 | XPAR | EUR98069936 |
| 20170831 11:50:35 | 46,4800 | 45 | XPAR | EUR98070044 |
| 20170831 11:50:47 | 46,4800 | 129 | XPAR | EUR98070073 |
| 20170831 11:51:43 | 46,4850 | 91 | XPAR | EUR98070164 |
| 20170831 11:51:43 | 46,4850 | 79 | XPAR | EUR98070165 |
| 20170831 11:52:59 | 46,5250 | 41 | XPAR | EUR98070253 |
| 20170831 11:52:59 | 46,5250 | 89 | XPAR | EUR98070254 |
| 20170831 11:54:10 | 46,5250 | 109 | XPAR | EUR98070313 |
| 20170831 11:55:54 | 46,5250 | 130 | XPAR | EUR98070412 |
| 20170831 11:56:10 | 46,4900 | 136 | XPAR | EUR98070499 |
| 20170831 11:57:38 | 46,5600 | 23 | XPAR | EUR98070613 |
| 20170831 11:57:38 | 46,5600 | 31 | XPAR | EUR98070614 |
| 20170831 11:59:00 | 46,5500 | 175 | XPAR | EUR98070712 |
| 20170831 12:01:02 | 46,6300 | 174 | XPAR | EUR98070848 |
| 20170831 12:04:13 | 46,6650 | 17 | XPAR | EUR98071056 |
| 20170831 12:04:13 | 46,6650 | 15 | XPAR | EUR98071057 |
| 20170831 12:04:18 | 46,6650 | 131 | XPAR | EUR98071060 |
| 20170831 12:05:02 | 46,6600 | 114 | XPAR | EUR98071107 |
| 20170831 12:05:02 | 46,6600 | 99 | XPAR | EUR98071108 |
| 20170831 12:05:02 | 46,6600 | 98 | XPAR | EUR98071109 |
| 20170831 12:05:26 | 46,6900 | 48 | XPAR | EUR98071239 |
| 20170831 12:05:26 | 46,6900 | 45 | XPAR | EUR98071240 |
| 20170831 12:05:26 | 46,6900 | 17 | XPAR | EUR98071241 |
| 20170831 12:07:29 | 46,7750 | 170 | XPAR | EUR98071395 |
| 20170831 12:08:59 | 46,7650 | 119 | XPAR | EUR98071482 |
| 20170831 12:09:37 | 46,8150 | 8 | XPAR | EUR98071505 |
| 20170831 12:09:37 | 46,8150 | 15 | XPAR | EUR98071506 |
| 20170831 12:09:37 | 46,8150 | 119 | XPAR | EUR98071507 |
| 20170831 12:10:01 | 46,8250 | 67 | XPAR | EUR98071526 |
| 20170831 12:12:01 | 46,8700 | 9 | XPAR | EUR98071718 |
| 20170831 12:12:01 | 46,8700 | 106 | XPAR | EUR98071719 |
| 20170831 12:13:49 | 46,9600 | 128 | XPAR | EUR98071886 |
| 20170831 12:13:49 | 46,9600 | 17 | XPAR | EUR98071887 |
| 20170831 12:13:55 | 46,9500 | 144 | XPAR | EUR98071888 |
| 20170831 12:14:53 | 46,8850 | 168 | XPAR | EUR98072027 |
| 20170831 12:16:04 | 46,9100 | 155 | XPAR | EUR98072098 |
| 20170831 12:17:31 | 46,9600 | 72 | XPAR | EUR98072291 |
| 20170831 12:17:37 | 46,9600 | 100 | XPAR | EUR98072293 |
| 20170831 12:18:29 | 46,9600 | 112 | XPAR | EUR98072327 |
| 20170831 12:21:02 | 46,9400 | 74 | XPAR | EUR98072425 |
| 20170831 12:21:02 | 46,9400 | 41 | XPAR | EUR98072427 |
| 20170831 12:21:02 | 46,9400 | 40 | XPAR | EUR98072428 |
| 20170831 12:21:02 | 46,9400 | 5 | XPAR | EUR98072429 |
| 20170831 12:21:02 | 46,9400 | 16 | XPAR | EUR98072430 |
| 20170831 12:21:02 | 46,9400 | 59 | XPAR | EUR98072431 |
| 20170831 12:21:02 | 46,9400 | 15 | XPAR | EUR98072432 |
| 20170831 12:21:02 | 46,9400 | 15 | XPAR | EUR98072433 |
| 20170831 12:21:02 | 46,9400 | 11 | XPAR | EUR98072434 |
| 20170831 12:22:51 | 46,9350 | 120 | XPAR | EUR98072505 |
| 20170831 12:23:24 | 46,9200 | 135 | XPAR | EUR98072524 |
| 20170831 12:26:48 | 47,0000 | 130 | XPAR | EUR98072662 |
| 20170831 12:31:57 | 47,0000 | 30 | XPAR | EUR98072914 |
| 20170831 12:31:57 | 47,0000 | 30 | XPAR | EUR98072915 |
| 20170831 12:31:57 | 47,0000 | 66 | XPAR | EUR98072916 |
| 20170831 12:31:57 | 47,0000 | 70 | XPAR | EUR98072917 |
| 20170831 12:31:57 | 47,0000 | 35 | XPAR | EUR98072918 |
| 20170831 12:32:00 | 46,9950 | 126 | XPAR | EUR98072923 |
| 20170831 12:32:01 | 46,9950 | 274 | XPAR | EUR98072926 |
| 20170831 12:32:02 | 46,9950 | 55 | XPAR | EUR98072929 |
| 20170831 12:40:33 | 47,1200 | 129 | XPAR | EUR98073445 |
| 20170831 12:43:53 | 47,1500 | 110 | XPAR | EUR98073729 |
| 20170831 12:45:37 | 47,1050 | 149 | XPAR | EUR98074026 |
| 20170831 12:51:26 | 47,2100 | 100 | XPAR | EUR98074567 |
| 20170831 12:51:26 | 47,2100 | 21 | XPAR | EUR98074568 |
| 20170831 12:51:43 | 47,2000 | 109 | XPAR | EUR98074585 |
| 20170831 12:52:42 | 47,2900 | 8 | XPAR | EUR98074793 |
| 20170831 12:52:42 | 47,2900 | 15 | XPAR | EUR98074794 |
| 20170831 12:52:42 | 47,2900 | 97 | XPAR | EUR98074795 |
| 20170831 12:58:00 | 47,4500 | 114 | XPAR | EUR98075331 |
| 20170831 13:02:11 | 47,4700 | 108 | XPAR | EUR98075659 |
| 20170831 13:02:50 | 47,4800 | 100 | XPAR | EUR98075695 |
| 20170831 13:02:50 | 47,4800 | 26 | XPAR | EUR98075696 |
| 20170831 13:03:44 | 47,5200 | 94 | XPAR | EUR98075744 |
| 20170831 13:03:49 | 47,5200 | 57 | XPAR | EUR98075751 |
| 20170831 13:04:05 | 47,5100 | 149 | XPAR | EUR98075773 |
| 20170831 13:04:05 | 47,5100 | 112 | XPAR | EUR98075774 |
| 20170831 13:04:05 | 47,5100 | 4 | XPAR | EUR98075775 |
| 20170831 13:06:36 | 47,5350 | 137 | XPAR | EUR98075938 |
| 20170831 13:06:39 | 47,5300 | 128 | XPAR | EUR98075939 |
| 20170831 13:07:46 | 47,4700 | 186 | XPAR | EUR98076047 |
| 20170831 13:09:52 | 47,5200 | 121 | XPAR | EUR98076193 |
| 20170831 13:10:31 | 47,4600 | 119 | XPAR | EUR98076231 |
| 20170831 13:12:51 | 47,3750 | 119 | XPAR | EUR98076374 |
| 20170831 13:16:16 | 47,2350 | 72 | XPAR | EUR98076627 |
| 20170831 13:16:16 | 47,2350 | 43 | XPAR | EUR98076628 |
| 20170831 13:21:41 | 47,2400 | 80 | XPAR | EUR98077034 |
| 20170831 13:21:41 | 47,2400 | 36 | XPAR | EUR98077035 |
| 20170831 13:24:39 | 47,1550 | 112 | XPAR | EUR98077329 |
| 20170831 13:29:29 | 47,0950 | 56 | XPAR | EUR98077792 |
| 20170831 13:29:29 | 47,0950 | 30 | XPAR | EUR98077793 |
| 20170831 13:29:29 | 47,0950 | 29 | XPAR | EUR98077794 |
| 20170831 13:32:30 | 47,0500 | 100 | XPAR | EUR98077986 |
| 20170831 13:34:42 | 47,0250 | 54 | XPAR | EUR98078114 |
| 20170831 13:38:00 | 47,0650 | 118 | XPAR | EUR98078306 |
| 20170831 13:40:45 | 47,0600 | 34 | XPAR | EUR98078530 |
| 20170831 13:41:29 | 47,0650 | 82 | XPAR | EUR98078577 |
| 20170831 13:41:29 | 47,0650 | 52 | XPAR | EUR98078578 |
| 20170831 13:48:08 | 47,0000 | 158 | XPAR | EUR98079075 |
| 20170831 13:48:17 | 46,9950 | 567 | XPAR | EUR98079082 |
| 20170831 13:48:41 | 46,9950 | 66 | XPAR | EUR98079105 |
| 20170831 13:50:17 | 47,0550 | 95 | XPAR | EUR98079507 |
| 20170831 13:50:17 | 47,0550 | 42 | XPAR | EUR98079508 |
| 20170831 13:51:12 | 47,0150 | 100 | XPAR | EUR98079582 |
| 20170831 13:51:12 | 47,0150 | 122 | XPAR | EUR98079583 |
| 20170831 13:51:45 | 47,0000 | 123 | XPAR | EUR98079642 |
| 20170831 13:51:45 | 47,0000 | 49 | XPAR | EUR98079643 |
| 20170831 13:57:28 | 46,9900 | 114 | XPAR | EUR98080202 |
| 20170831 13:58:12 | 47,0000 | 175 | XPAR | EUR98080308 |
| 20170831 13:58:49 | 46,9900 | 38 | XPAR | EUR98080404 |
| 20170831 13:58:49 | 46,9900 | 100 | XPAR | EUR98080405 |
| 20170831 14:02:03 | 47,0000 | 103 | XPAR | EUR98080682 |
| 20170831 14:02:03 | 47,0000 | 45 | XPAR | EUR98080683 |
| 20170831 14:03:12 | 47,0000 | 127 | XPAR | EUR98080744 |
| 20170831 14:04:17 | 46,9900 | 47 | XPAR | EUR98080782 |
| 20170831 14:04:17 | 46,9900 | 232 | XPAR | EUR98080783 |
| 20170831 14:04:33 | 46,9950 | 24 | XPAR | EUR98080788 |
| 20170831 14:04:33 | 46,9950 | 114 | XPAR | EUR98080789 |
| 20170831 14:07:14 | 46,9900 | 138 | XPAR | EUR98080906 |
| 20170831 14:12:47 | 47,0000 | 132 | XPAR | EUR98081099 |
| 20170831 14:12:47 | 47,0000 | 30 | XPAR | EUR98081100 |
| 20170831 14:12:58 | 47,0000 | 74 | XPAR | EUR98081103 |
| 20170831 14:12:58 | 47,0000 | 30 | XPAR | EUR98081104 |
| 20170831 14:12:58 | 47,0000 | 53 | XPAR | EUR98081105 |
| 20170831 14:13:53 | 46,9950 | 156 | XPAR | EUR98081139 |
| 20170831 14:22:23 | 47,1900 | 116 | XPAR | EUR98081507 |
| 20170831 14:24:40 | 47,1800 | 42 | XPAR | EUR98081590 |
| 20170831 14:24:40 | 47,1800 | 80 | XPAR | EUR98081591 |
| 20170831 14:29:56 | 47,1200 | 126 | XPAR | EUR98081895 |
| 20170831 14:29:56 | 47,1200 | 34 | XPAR | EUR98081896 |
| 20170831 14:34:05 | 47,1950 | 15 | XPAR | EUR98082080 |
| 20170831 14:34:05 | 47,1950 | 117 | XPAR | EUR98082081 |
| 20170831 14:34:11 | 47,1550 | 179 | XPAR | EUR98082082 |
| 20170831 14:37:25 | 47,1700 | 7 | XPAR | EUR98082212 |
| 20170831 14:37:25 | 47,1700 | 34 | XPAR | EUR98082213 |
| 20170831 14:37:25 | 47,1700 | 120 | XPAR | EUR98082214 |
| 20170831 14:40:43 | 47,1050 | 9 | XPAR | EUR98082397 |
| 20170831 14:41:00 | 47,1050 | 183 | XPAR | EUR98082404 |
| 20170831 14:42:30 | 47,0300 | 110 | XPAR | EUR98082512 |
| 20170831 14:43:52 | 47,0050 | 117 | XPAR | EUR98082596 |
| 20170831 14:45:41 | 47,0800 | 122 | XPAR | EUR98082680 |
| 20170831 14:46:03 | 47,0850 | 34 | XPAR | EUR98082702 |
| 20170831 14:46:03 | 47,0850 | 119 | XPAR | EUR98082703 |
| 20170831 14:49:13 | 47,0450 | 135 | XPAR | EUR98082904 |
| 20170831 14:51:11 | 47,0550 | 51 | XPAR | EUR98083008 |
| 20170831 14:51:39 | 47,0200 | 115 | XPAR | EUR98083031 |
| 20170831 14:54:18 | 47,1100 | 24 | XPAR | EUR98083213 |
| 20170831 14:54:32 | 47,1100 | 197 | XPAR | EUR98083240 |
| 20170831 14:57:25 | 47,2050 | 14 | XPAR | EUR98083403 |
| 20170831 14:57:25 | 47,2050 | 66 | XPAR | EUR98083404 |
| 20170831 14:57:25 | 47,2050 | 39 | XPAR | EUR98083405 |
| 20170831 15:00:21 | 47,2000 | 126 | XPAR | EUR98083603 |
| 20170831 15:01:16 | 47,2000 | 47 | XPAR | EUR98083657 |
| 20170831 15:01:27 | 47,2000 | 100 | XPAR | EUR98083670 |
| 20170831 15:02:33 | 47,2200 | 161 | XPAR | EUR98083742 |
| 20170831 15:02:55 | 47,2000 | 18 | XPAR | EUR98083748 |
| 20170831 15:03:02 | 47,1950 | 100 | XPAR | EUR98083751 |
| 20170831 15:05:21 | 47,2850 | 142 | XPAR | EUR98083914 |
| 20170831 15:06:48 | 47,3150 | 68 | XPAR | EUR98084021 |
| 20170831 15:06:48 | 47,3150 | 58 | XPAR | EUR98084022 |
| 20170831 15:09:04 | 47,3050 | 128 | XPAR | EUR98084142 |
| 20170831 15:11:37 | 47,2900 | 261 | XPAR | EUR98084362 |
| 20170831 15:12:16 | 47,3000 | 94 | XPAR | EUR98084388 |
| 20170831 15:13:55 | 47,3000 | 119 | XPAR | EUR98084512 |
| 20170831 15:15:38 | 47,2900 | 15 | XPAR | EUR98084613 |
| 20170831 15:15:38 | 47,2900 | 226 | XPAR | EUR98084614 |
| 20170831 15:19:41 | 47,2950 | 10 | XPAR | EUR98084917 |
| 20170831 15:19:41 | 47,2950 | 129 | XPAR | EUR98084918 |
| 20170831 15:22:11 | 47,2950 | 179 | XPAR | EUR98085045 |
| 20170831 15:24:23 | 47,2700 | 144 | XPAR | EUR98085241 |
| 20170831 15:28:46 | 47,2950 | 82 | XPAR | EUR98085582 |
| 20170831 15:28:46 | 47,2950 | 39 | XPAR | EUR98085583 |
| 20170831 15:31:21 | 47,3200 | 123 | XPAR | EUR98086333 |
| 20170831 15:33:47 | 47,2500 | 125 | XPAR | EUR98088469 |
| 20170831 15:37:48 | 47,3250 | 66 | XPAR | EUR98090327 |
| 20170831 15:37:48 | 47,3250 | 78 | XPAR | EUR98090328 |
| 20170831 15:41:31 | 47,3550 | 136 | XPAR | EUR98090979 |
| 20170831 15:43:26 | 47,3500 | 140 | XPAR | EUR98091298 |
| 20170831 15:43:26 | 47,3500 | 82 | XPAR | EUR98091299 |
| 20170831 15:45:21 | 47,3850 | 148 | XPAR | EUR98091557 |
| 20170831 15:46:44 | 47,4000 | 109 | XPAR | EUR98091735 |
| 20170831 15:48:30 | 47,3250 | 124 | XPAR | EUR98091975 |
| 20170831 15:51:30 | 47,3700 | 100 | XPAR | EUR98092476 |
| 20170831 15:51:30 | 47,3700 | 36 | XPAR | EUR98092477 |
| 20170831 15:55:54 | 47,3900 | 131 | XPAR | EUR98093190 |
| 20170831 15:57:53 | 47,3700 | 131 | XPAR | EUR98093492 |
| 20170831 15:57:53 | 47,3700 | 4 | XPAR | EUR98093493 |
| 20170831 16:02:24 | 47,3850 | 234 | XPAR | EUR98094327 |
| 20170831 16:04:47 | 47,3750 | 155 | XPAR | EUR98094595 |
| 20170831 16:08:01 | 47,4800 | 55 | XPAR | EUR98095011 |
| 20170831 16:08:01 | 47,4800 | 7 | XPAR | EUR98095012 |
| 20170831 16:08:02 | 47,4800 | 41 | XPAR | EUR98095013 |
| 20170831 16:08:02 | 47,4800 | 74 | XPAR | EUR98095014 |
| 20170831 16:10:01 | 47,5000 | 20 | XPAR | EUR98095273 |
| 20170831 16:10:01 | 47,5000 | 129 | XPAR | EUR98095274 |
| 20170831 16:10:01 | 47,5000 | 108 | XPAR | EUR98095275 |
| 20170831 16:14:12 | 47,4400 | 113 | XPAR | EUR98095930 |
| 20170831 16:16:37 | 47,3950 | 70 | XPAR | EUR98096323 |
| 20170831 16:16:37 | 47,3950 | 63 | XPAR | EUR98096324 |
| 20170831 16:20:28 | 47,4050 | 41 | XPAR | EUR98096756 |
| 20170831 16:20:28 | 47,4050 | 89 | XPAR | EUR98096757 |
| 20170831 16:22:59 | 47,4100 | 107 | XPAR | EUR98097112 |
| 20170831 16:24:41 | 47,3850 | 54 | XPAR | EUR98097332 |
| 20170831 16:26:31 | 47,3850 | 128 | XPAR | EUR98097602 |
| 20170831 16:31:35 | 47,4100 | 74 | XPAR | EUR98098389 |
| 20170831 16:31:35 | 47,4100 | 8 | XPAR | EUR98098390 |
| 20170831 16:31:35 | 47,4100 | 55 | XPAR | EUR98098391 |
| 20170831 16:31:44 | 47,4050 | 4 | XPAR | EUR98098420 |
| 20170831 16:31:44 | 47,4050 | 111 | XPAR | EUR98098421 |
| 20170831 16:33:44 | 47,3750 | 177 | XPAR | EUR98098707 |
| 20170831 16:35:30 | 47,3100 | 49 | XPAR | EUR98098951 |
| 20170831 16:35:30 | 47,3100 | 68 | XPAR | EUR98098952 |
| 20170831 16:38:25 | 47,2700 | 18 | XPAR | EUR98099582 |
| 20170831 16:38:25 | 47,2700 | 161 | XPAR | EUR98099583 |
| 20170831 16:43:23 | 47,4050 | 100 | XPAR | EUR98100282 |
| 20170831 16:43:44 | 47,4050 | 116 | XPAR | EUR98100334 |
| 20170831 16:47:02 | 47,3650 | 18 | XPAR | EUR98100828 |
| 20170831 16:47:02 | 47,3650 | 241 | XPAR | EUR98100829 |
| 20170831 16:47:02 | 47,3650 | 15 | XPAR | EUR98100830 |
| 20170831 16:47:02 | 47,3650 | 89 | XPAR | EUR98100831 |
| 20170831 16:48:30 | 47,4300 | 9 | XPAR | EUR98101012 |
| 20170831 16:48:30 | 47,4300 | 15 | XPAR | EUR98101013 |
| 20170831 16:48:30 | 47,4300 | 120 | XPAR | EUR98101014 |
| 20170831 16:48:30 | 47,4300 | 12 | XPAR | EUR98101015 |
| 20170831 16:48:30 | 47,4300 | 15 | XPAR | EUR98101016 |
| 20170831 16:48:30 | 47,4300 | 7 | XPAR | EUR98101017 |
| 20170831 16:50:33 | 47,4100 | 60 | XPAR | EUR98101363 |
| 20170831 16:50:34 | 47,4000 | 61 | XPAR | EUR98101368 |
| 20170831 16:50:34 | 47,4000 | 153 | XPAR | EUR98101369 |
| 20170831 16:51:07 | 47,4200 | 100 | XPAR | EUR98101422 |
| 20170831 16:51:07 | 47,4200 | 45 | XPAR | EUR98101423 |
| 20170831 16:53:02 | 47,4400 | 76 | XPAR | EUR98101770 |
| 20170831 16:53:02 | 47,4400 | 37 | XPAR | EUR98101771 |
| 20170831 16:54:37 | 47,4500 | 106 | XPAR | EUR98101970 |
| 20170831 16:56:27 | 47,4800 | 58 | XPAR | EUR98102172 |
| 20170831 16:56:27 | 47,4800 | 57 | XPAR | EUR98102173 |
| 20170831 16:57:11 | 47,4700 | 70 | XPAR | EUR98102283 |
| 20170831 16:59:34 | 47,4550 | 167 | XPAR | EUR98102603 |
| 20170831 17:03:03 | 47,4300 | 256 | XPAR | EUR98103009 |
| 20170831 17:03:15 | 47,4300 | 113 | XPAR | EUR98103032 |
| 20170831 17:03:24 | 47,4300 | 13 | XPAR | EUR98103071 |
| 20170831 17:06:14 | 47,4250 | 145 | XPAR | EUR98103459 |
| 20170831 17:06:14 | 47,4250 | 39 | XPAR | EUR98103460 |
| 20170831 17:06:14 | 47,4250 | 49 | XPAR | EUR98103461 |
| 20170831 17:08:57 | 47,4450 | 55 | XPAR | EUR98103882 |
| 20170831 17:08:57 | 47,4450 | 232 | XPAR | EUR98103883 |
| 20170831 17:08:57 | 47,4450 | 12 | XPAR | EUR98103884 |
| 20170831 17:10:34 | 47,4100 | 246 | XPAR | EUR98104075 |
| 20170831 17:11:51 | 47,5000 | 518 | XPAR | EUR98104203 |
| 20170831 17:13:08 | 47,4500 | 100 | XPAR | EUR98104412 |
| 20170831 17:13:08 | 47,4500 | 100 | XPAR | EUR98104413 |
| 20170831 17:13:08 | 47,4500 | 46 | XPAR | EUR98104414 |
| 20170831 17:13:08 | 47,4500 | 98 | XPAR | EUR98104415 |
| 20170831 17:13:08 | 47,4500 | 60 | XPAR | EUR98104416 |
| 20170831 17:13:08 | 47,4500 | 93 | XPAR | EUR98104417 |
| 20170831 17:14:58 | 47,4950 | 100 | XPAR | EUR98104688 |
| 20170831 17:15:09 | 47,4950 | 100 | XPAR | EUR98104727 |
| 20170831 17:15:20 | 47,5000 | 9 | XPAR | EUR98104753 |
| 20170831 17:15:20 | 47,5000 | 65 | XPAR | EUR98104754 |
| 20170831 17:15:53 | 47,5000 | 65 | XPAR | EUR98104815 |
| 20170831 17:16:04 | 47,5000 | 65 | XPAR | EUR98104859 |
| 20170831 17:16:04 | 47,5000 | 67 | XPAR | EUR98104860 |
| 20170831 17:16:49 | 47,4900 | 170 | XPAR | EUR98104992 |
| 20170831 17:20:05 | 47,4900 | 54 | XPAR | EUR98105704 |
| 20170831 17:20:05 | 47,4900 | 15 | XPAR | EUR98105705 |
| 20170831 17:20:05 | 47,4900 | 98 | XPAR | EUR98105706 |
| 20170831 17:24:41 | 47,4950 | 100 | XPAR | EUR98106940 |
| 20170831 17:26:09 | 47,6150 | 45 | XPAR | EUR98107165 |
| 20170831 17:26:23 | 47,6250 | 372 | XPAR | EUR98107220 |
| 20170831 17:26:24 | 47,6250 | 1 | XPAR | EUR98107221 |
| 20170831 17:26:24 | 47,6250 | 24 | XPAR | EUR98107222 |
| 20170831 17:26:24 | 47,6250 | 103 | XPAR | EUR98107223 |
| 20170831 17:26:24 | 47,6250 | 21 | XPAR | EUR98107224 |
| 20170831 17:28:32 | 47,6250 | 14 | XPAR | EUR98107764 |
| 20170831 17:28:33 | 47,6200 | 309 | XPAR | EUR98107766 |
| 20170831 17:29:26 | 47,7500 | 29 | XPAR | EUR98108002 |
| 20170831 17:29:27 | 47,7500 | 91 | XPAR | EUR98108006 |
| 20170831 17:29:35 | 47,7250 | 216 | XPAR | EUR98108040 |
| 20170831 17:29:38 | 47,7550 | 43 | XPAR | EUR98108058 |
| 20170831 17:29:39 | 47,7450 | 100 | XPAR | EUR98108063 |
| 20170831 17:29:47 | 47,7250 | 23 | XPAR | EUR98108239 |
| 20170831 17:29:48 | 47,7750 | 103 | XPAR | EUR98108264 |
| 20170831 17:29:48 | 47,7750 | 12 | XPAR | EUR98108265 |
| 20170831 17:29:48 | 47,7750 | 29 | XPAR | EUR98108266 |
| 20170831 17:29:48 | 47,7750 | 272 | XPAR | EUR98108268 |
| 20170831 17:29:48 | 47,7750 | 209 | XPAR | EUR98108269 |
| 20170831 17:29:48 | 47,7750 | 419 | XPAR | EUR98108270 |
| 20170831 17:29:48 | 47,7750 | 20 | XPAR | EUR98108271 |
| 20170831 17:29:49 | 47,7750 | 26 | XPAR | EUR98108283 |
| 20170831 17:29:50 | 47,7800 | 29 | XPAR | EUR98108301 |
| 20170831 17:29:53 | 47,8200 | 29 | XPAR | EUR98108313 |
| 20170831 17:29:55 | 47,8050 | 76 | XPAR | EUR98108337 |
| 20170901 09:43:14 | 47,7050 | 100 | XPAR | EUR98117257 |
| 20170901 09:43:14 | 47,7050 | 9 | XPAR | EUR98117258 |
| 20170901 09:45:05 | 47,6500 | 100 | XPAR | EUR98117548 |
| 20170901 09:45:06 | 47,6500 | 10 | XPAR | EUR98117549 |
| 20170901 09:45:06 | 47,6500 | 90 | XPAR | EUR98117550 |
| 20170901 09:45:06 | 47,6500 | 11 | XPAR | EUR98117552 |
| 20170901 09:45:07 | 47,6500 | 100 | XPAR | EUR98117553 |
| 20170901 09:45:07 | 47,6500 | 100 | XPAR | EUR98117555 |
| 20170901 09:45:07 | 47,6500 | 69 | XPAR | EUR98117556 |
| 20170901 09:45:07 | 47,6500 | 100 | XPAR | EUR98117557 |
| 20170901 09:45:07 | 47,6500 | 92 | XPAR | EUR98117558 |
| 20170901 09:46:00 | 47,6250 | 237 | XPAR | EUR98117654 |
| 20170901 09:50:56 | 47,8200 | 172 | XPAR | EUR98118183 |
| 20170901 09:51:40 | 47,8650 | 50 | XPAR | EUR98118303 |
| 20170901 09:51:40 | 47,8650 | 63 | XPAR | EUR98118304 |
| 20170901 09:51:40 | 47,8650 | 94 | XPAR | EUR98118305 |
| 20170901 09:54:14 | 47,9700 | 104 | XPAR | EUR98118622 |
| 20170901 09:54:14 | 47,9700 | 15 | XPAR | EUR98118623 |
| 20170901 10:04:16 | 48,0000 | 70 | XPAR | EUR98119685 |
| 20170901 10:04:16 | 48,0000 | 68 | XPAR | EUR98119686 |
| 20170901 10:07:23 | 47,9900 | 46 | XPAR | EUR98119977 |
| 20170901 10:07:48 | 47,9800 | 48 | XPAR | EUR98120016 |
| 20170901 10:08:14 | 47,9700 | 225 | XPAR | EUR98120027 |
| 20170901 10:08:21 | 47,9950 | 412 | XPAR | EUR98120035 |
| 20170901 10:08:31 | 48,0000 | 232 | XPAR | EUR98120041 |
| 20170901 10:08:31 | 48,0000 | 84 | XPAR | EUR98120042 |
| 20170901 10:26:20 | 48,0000 | 20 | XPAR | EUR98121508 |
| 20170901 10:26:20 | 48,0000 | 89 | XPAR | EUR98121509 |
| 20170901 10:29:19 | 47,8750 | 9 | XPAR | EUR98121739 |
| 20170901 10:31:53 | 47,9450 | 110 | XPAR | EUR98121950 |
| 20170901 10:34:49 | 47,8800 | 110 | XPAR | EUR98122125 |
| 20170901 10:39:10 | 47,8150 | 108 | XPAR | EUR98122380 |
| 20170901 10:41:43 | 47,8600 | 36 | XPAR | EUR98122569 |
| 20170901 10:41:54 | 47,8600 | 41 | XPAR | EUR98122573 |
| 20170901 10:47:02 | 47,9100 | 17 | XPAR | EUR98122847 |
| 20170901 10:47:02 | 47,9000 | 126 | XPAR | EUR98122848 |
| 20170901 10:50:31 | 47,9200 | 17 | XPAR | EUR98123136 |
| 20170901 10:51:42 | 47,8950 | 108 | XPAR | EUR98123205 |
| 20170901 10:55:56 | 47,9300 | 86 | XPAR | EUR98123591 |
| 20170901 10:55:56 | 47,9300 | 50 | XPAR | EUR98123592 |
| 20170901 10:55:56 | 47,9300 | 13 | XPAR | EUR98123593 |
| 20170901 10:57:40 | 47,9350 | 101 | XPAR | EUR98123709 |
| 20170901 10:58:57 | 47,9100 | 143 | XPAR | EUR98123809 |
| 20170901 11:00:05 | 47,8650 | 111 | XPAR | EUR98123909 |
| 20170901 11:02:37 | 47,8350 | 100 | XPAR | EUR98124170 |
| 20170901 11:02:37 | 47,8350 | 17 | XPAR | EUR98124171 |
| 20170901 11:02:40 | 47,8250 | 87 | XPAR | EUR98124173 |
| 20170901 11:04:29 | 47,8150 | 110 | XPAR | EUR98124282 |
| 20170901 11:07:12 | 47,7950 | 16 | XPAR | EUR98124588 |
| 20170901 11:07:12 | 47,7950 | 63 | XPAR | EUR98124589 |
| 20170901 11:07:12 | 47,7950 | 17 | XPAR | EUR98124590 |
| 20170901 11:11:47 | 48,0000 | 15 | XPAR | EUR98124944 |
| 20170901 11:11:57 | 47,9850 | 40 | XPAR | EUR98124951 |
| 20170901 11:16:00 | 47,9950 | 17 | XPAR | EUR98125281 |
| 20170901 11:16:11 | 47,9950 | 61 | XPAR | EUR98125295 |
| 20170901 11:16:33 | 48,0000 | 200 | XPAR | EUR98125308 |
| 20170901 11:16:42 | 47,9950 | 35 | XPAR | EUR98125327 |
| 20170901 11:17:39 | 47,9950 | 100 | XPAR | EUR98125385 |
| 20170901 11:17:39 | 47,9950 | 17 | XPAR | EUR98125386 |
| 20170901 11:19:40 | 47,9800 | 143 | XPAR | EUR98125551 |
| 20170901 11:25:17 | 48,0000 | 143 | XPAR | EUR98125961 |
| 20170901 11:31:36 | 47,9850 | 27 | XPAR | EUR98126465 |
| 20170901 11:31:36 | 47,9850 | 175 | XPAR | EUR98126466 |
| 20170901 11:35:37 | 47,9750 | 7 | XPAR | EUR98126721 |
| 20170901 11:35:37 | 47,9750 | 1 | XPAR | EUR98126722 |
| 20170901 11:36:55 | 47,9750 | 36 | XPAR | EUR98126932 |
| 20170901 11:36:55 | 47,9750 | 90 | XPAR | EUR98126933 |
| 20170901 11:39:28 | 48,0000 | 132 | XPAR | EUR98127206 |
| 20170901 11:39:39 | 48,0000 | 46 | XPAR | EUR98127212 |
| 20170901 11:39:39 | 48,0000 | 28 | XPAR | EUR98127213 |
| 20170901 11:39:39 | 48,0000 | 40 | XPAR | EUR98127214 |
| 20170901 11:40:56 | 48,0000 | 170 | XPAR | EUR98127297 |
| 20170901 11:42:46 | 48,0000 | 221 | XPAR | EUR98127539 |
| 20170901 11:43:30 | 48,0000 | 250 | XPAR | EUR98127628 |
| 20170901 11:44:58 | 47,9950 | 39 | XPAR | EUR98127719 |
| 20170901 11:44:58 | 47,9950 | 17 | XPAR | EUR98127720 |
| 20170901 11:45:31 | 48,0000 | 6 | XPAR | EUR98127765 |
| 20170901 11:45:31 | 48,0000 | 1 | XPAR | EUR98127766 |
| 20170901 11:45:42 | 48,0000 | 353 | XPAR | EUR98127790 |
| 20170901 11:46:04 | 47,9950 | 271 | XPAR | EUR98127808 |
| 20170901 11:46:15 | 47,9900 | 14 | XPAR | EUR98127828 |
| 20170901 11:46:15 | 47,9900 | 121 | XPAR | EUR98127829 |
| 20170901 11:47:10 | 48,0000 | 42 | XPAR | EUR98127894 |
| 20170901 11:47:19 | 47,9950 | 183 | XPAR | EUR98127901 |
| 20170901 11:47:19 | 47,9900 | 9 | XPAR | EUR98127902 |
| 20170901 11:47:19 | 47,9900 | 42 | XPAR | EUR98127903 |
| 20170901 11:47:19 | 47,9900 | 38 | XPAR | EUR98127904 |
| 20170901 11:48:38 | 48,0000 | 208 | XPAR | EUR98128033 |
| 20170901 11:48:49 | 48,0000 | 100 | XPAR | EUR98128049 |
| 20170901 11:48:49 | 48,0000 | 97 | XPAR | EUR98128050 |
| 20170901 11:49:00 | 48,0000 | 151 | XPAR | EUR98128057 |
| 20170901 11:49:33 | 48,0000 | 154 | XPAR | EUR98128079 |
| 20170901 11:50:39 | 47,9950 | 49 | XPAR | EUR98128139 |
| 20170901 11:50:39 | 47,9950 | 38 | XPAR | EUR98128140 |
| 20170901 11:53:03 | 47,9850 | 108 | XPAR | EUR98128413 |
| 20170901 11:56:20 | 48,0000 | 105 | XPAR | EUR98128710 |
| 20170901 11:57:17 | 47,9950 | 107 | XPAR | EUR98128802 |
| 20170901 12:00:33 | 47,9250 | 93 | XPAR | EUR98129203 |
| 20170901 12:00:33 | 47,9250 | 18 | XPAR | EUR98129204 |
| 20170901 12:00:33 | 47,9250 | 10 | XPAR | EUR98129205 |
| 20170901 12:04:24 | 47,8300 | 93 | XPAR | EUR98129568 |
| 20170901 12:04:24 | 47,8300 | 15 | XPAR | EUR98129569 |
| 20170901 12:07:22 | 47,8100 | 117 | XPAR | EUR98129861 |
| 20170901 12:11:00 | 47,7900 | 69 | XPAR | EUR98130188 |
| 20170901 12:18:50 | 47,9150 | 131 | XPAR | EUR98130632 |
| 20170901 12:31:32 | 47,8950 | 36 | XPAR | EUR98131256 |
| 20170901 12:31:32 | 47,8950 | 76 | XPAR | EUR98131257 |
| 20170901 12:34:28 | 47,9450 | 17 | XPAR | EUR98131486 |
| 20170901 12:36:40 | 48,0000 | 141 | XPAR | EUR98131615 |
| 20170901 12:36:51 | 48,0000 | 116 | XPAR | EUR98131628 |
| 20170901 12:37:02 | 48,0000 | 7 | XPAR | EUR98131653 |
| 20170901 12:37:02 | 48,0000 | 149 | XPAR | EUR98131654 |
| 20170901 12:38:41 | 48,0000 | 152 | XPAR | EUR98131800 |
| 20170901 12:38:52 | 48,0000 | 145 | XPAR | EUR98131813 |
| 20170901 12:44:11 | 48,0000 | 4 | XPAR | EUR98132182 |
| 20170901 12:44:33 | 48,0000 | 32 | XPAR | EUR98132207 |
| 20170901 12:44:38 | 47,9950 | 93 | XPAR | EUR98132224 |
| 20170901 12:45:39 | 48,0000 | 17 | XPAR | EUR98132338 |
| 20170901 12:45:50 | 48,0000 | 72 | XPAR | EUR98132352 |
| 20170901 12:50:29 | 48,0000 | 131 | XPAR | EUR98133157 |
| 20170901 12:56:39 | 47,9650 | 107 | XPAR | EUR98133550 |
| 20170901 13:03:14 | 47,8850 | 12 | XPAR | EUR98134017 |
| 20170901 13:03:14 | 47,8850 | 112 | XPAR | EUR98134018 |
| 20170901 13:06:05 | 47,9550 | 30 | XPAR | EUR98134215 |
| 20170901 13:06:05 | 47,9550 | 81 | XPAR | EUR98134216 |
| 20170901 13:20:41 | 47,9750 | 135 | XPAR | EUR98135214 |
| 20170901 13:23:59 | 48,0000 | 76 | XPAR | EUR98135397 |
| 20170901 13:29:24 | 48,0000 | 35 | XPAR | EUR98135670 |
| 20170901 13:29:24 | 48,0000 | 70 | XPAR | EUR98135671 |
| 20170901 13:35:09 | 48,0000 | 23 | XPAR | EUR98136048 |
| 20170901 13:35:09 | 48,0000 | 75 | XPAR | EUR98136049 |
| 20170901 13:39:57 | 47,9850 | 21 | XPAR | EUR98136490 |
| 20170901 13:39:57 | 47,9850 | 179 | XPAR | EUR98136491 |
| 20170901 13:50:56 | 48,0000 | 48 | XPAR | EUR98137154 |
| 20170901 14:08:43 | 48,0000 | 119 | XPAR | EUR98138564 |
| 20170901 16:08:31 | 48,0000 | 129 | XPAR | EUR98152255 |
| 20170901 16:14:58 | 47,9100 | 267 | XPAR | EUR98152918 |
| 20170901 16:14:58 | 47,9100 | 115 | XPAR | EUR98152919 |
| 20170901 16:15:23 | 47,8050 | 500 | XPAR | EUR98152969 |
| 20170901 16:15:23 | 47,8050 | 191 | XPAR | EUR98152970 |
| 20170901 16:15:24 | 47,8050 | 8 | XPAR | EUR98152983 |
| 20170901 16:15:24 | 47,8050 | 99 | XPAR | EUR98152984 |
| 20170901 16:15:24 | 47,8050 | 133 | XPAR | EUR98152985 |
| 20170901 16:15:24 | 47,8050 | 43 | XPAR | EUR98152986 |
| 20170901 16:15:24 | 47,8050 | 26 | XPAR | EUR98152987 |
| 20170901 16:15:56 | 47,8500 | 100 | XPAR | EUR98153026 |
| 20170901 16:16:07 | 47,8750 | 100 | XPAR | EUR98153049 |
| 20170901 16:16:07 | 47,8750 | 17 | XPAR | EUR98153050 |
| 20170901 16:16:47 | 47,8900 | 144 | XPAR | EUR98153146 |
| 20170901 16:18:45 | 47,8600 | 35 | XPAR | EUR98153515 |
| 20170901 16:18:45 | 47,8600 | 237 | XPAR | EUR98153516 |
| 20170901 16:19:56 | 47,8900 | 27 | XPAR | EUR98153743 |
| 20170901 16:19:56 | 47,8900 | 37 | XPAR | EUR98153744 |
| 20170901 16:19:56 | 47,8900 | 17 | XPAR | EUR98153745 |
| 20170901 16:19:56 | 47,8900 | 172 | XPAR | EUR98153746 |
| 20170901 16:19:56 | 47,8900 | 122 | XPAR | EUR98153747 |
| 20170901 16:21:22 | 47,8200 | 104 | XPAR | EUR98154046 |
| 20170901 16:22:05 | 47,8300 | 105 | XPAR | EUR98154132 |
| 20170901 16:22:05 | 47,8300 | 17 | XPAR | EUR98154133 |
| 20170901 16:22:05 | 47,8300 | 56 | XPAR | EUR98154134 |
| 20170901 16:26:43 | 47,8900 | 114 | XPAR | EUR98154884 |
| 20170901 16:32:59 | 47,8350 | 100 | XPAR | EUR98155678 |
| 20170901 16:33:03 | 47,8250 | 50 | XPAR | EUR98155683 |
| 20170901 16:34:16 | 47,7950 | 17 | XPAR | EUR98155818 |
| 20170901 16:34:27 | 47,7950 | 80 | XPAR | EUR98155844 |
| 20170901 16:37:23 | 47,7250 | 11 | XPAR | EUR98156200 |
| 20170901 16:37:23 | 47,7250 | 29 | XPAR | EUR98156201 |
| 20170901 16:37:23 | 47,7250 | 29 | XPAR | EUR98156202 |
| 20170901 16:37:23 | 47,7250 | 18 | XPAR | EUR98156203 |
| 20170901 16:37:31 | 47,7200 | 291 | XPAR | EUR98156217 |
| 20170901 16:37:35 | 47,7200 | 226 | XPAR | EUR98156232 |
| 20170901 16:39:24 | 47,7350 | 100 | XPAR | EUR98156398 |
| 20170901 16:39:24 | 47,7350 | 13 | XPAR | EUR98156399 |
| 20170901 16:42:53 | 47,7700 | 22 | XPAR | EUR98156848 |
| 20170901 16:44:17 | 47,8250 | 110 | XPAR | EUR98157010 |
| 20170901 16:50:57 | 47,6950 | 31 | XPAR | EUR98158026 |
| 20170901 16:50:58 | 47,6850 | 24 | XPAR | EUR98158038 |
| 20170901 16:50:58 | 47,6850 | 423 | XPAR | EUR98158039 |
| 20170901 16:53:53 | 47,7400 | 27 | XPAR | EUR98158572 |
| 20170901 16:53:53 | 47,7400 | 31 | XPAR | EUR98158573 |
| 20170901 16:53:53 | 47,7400 | 47 | XPAR | EUR98158574 |
| 20170901 16:54:04 | 47,7400 | 16 | XPAR | EUR98158593 |
| 20170901 16:54:04 | 47,7400 | 29 | XPAR | EUR98158594 |
| 20170901 16:54:04 | 47,7400 | 22 | XPAR | EUR98158595 |
| 20170901 16:54:04 | 47,7400 | 36 | XPAR | EUR98158596 |
| 20170901 16:54:48 | 47,7750 | 21 | XPAR | EUR98158695 |
| 20170901 16:54:48 | 47,7750 | 12 | XPAR | EUR98158696 |
| 20170901 16:56:16 | 47,9100 | 7 | XPAR | EUR98158915 |
| 20170901 16:56:39 | 47,9050 | 200 | XPAR | EUR98158977 |
| 20170901 17:04:31 | 48,0000 | 77 | XPAR | EUR98160238 |
| 20170901 17:04:31 | 48,0000 | 150 | XPAR | EUR98160239 |
| 20170901 17:04:31 | 48,0000 | 18 | XPAR | EUR98160240 |
This announcement is distributed by Nasdaq Corporate Solutions on behalf of Nasdaq Corporate Solutions clients.
The issuer of this announcement warrants that they are solely responsible for the content, accuracy and originality of the information contained therein.
Source: Groupe Casino via GlobeNewswire
HUG#2132754
