Bourse/mise en place donné/DassaultSystemes.txt

2-1-2020:28.326921463012695
3-1-2020:28.548076629638672
6-1-2020:28.36538314819336
7-1-2020:28.596153259277344
8-1-2020:28.942306518554688
9-1-2020:29.317304611206055
10-1-2020:29.61538314819336
13-1-2020:29.711536407470703
14-1-2020:29.61538314819336
15-1-2020:30.009613037109375
16-1-2020:29.846153259277344
17-1-2020:30.298076629638672
20-1-2020:30.35576820373535
21-1-2020:30.461538314819336
22-1-2020:30.865381240844727
23-1-2020:30.884613037109375
24-1-2020:31.528844833374023
27-1-2020:30.894229888916016
28-1-2020:30.749998092651367
29-1-2020:31.076919555664062
30-1-2020:30.35576820373535
31-1-2020:30.134614944458008
3-2-2020:30.451921463012695
4-2-2020:30.35576820373535
5-2-2020:30.721153259277344
6-2-2020:30.66345977783203
7-2-2020:29.778844833374023
10-2-2020:29.91345977783203
11-2-2020:29.961536407470703
12-2-2020:29.80769157409668
13-2-2020:29.759614944458008
14-2-2020:29.86538314819336
17-2-2020:29.85576629638672
18-2-2020:30.067306518554688
19-2-2020:30.288461685180664
20-2-2020:29.951921463012695
21-2-2020:29.74038314819336
24-2-2020:28.961538314819336
25-2-2020:28.29807472229004
26-2-2020:28.403844833374023
27-2-2020:27.817306518554688
28-2-2020:27.307689666748047
2-3-2020:27.115385055541992
3-3-2020:27.528844833374023
4-3-2020:27.634614944458008
5-3-2020:27.634614944458008
6-3-2020:26.817304611206055
9-3-2020:25.326921463012695
10-3-2020:25.18269157409668
11-3-2020:24.644227981567383
12-3-2020:22.653844833374023
13-3-2020:23.269229888916016
16-3-2020:20.817306518554688
17-3-2020:21.201919555664062
18-3-2020:22.36538314819336
19-3-2020:21.634614944458008
20-3-2020:24.384614944458008
23-3-2020:22.499998092651367
24-3-2020:25.60576629638672
25-3-2020:24.999998092651367
26-3-2020:24.66345977783203
27-3-2020:25.019229888916016
30-3-2020:25.557689666748047
31-3-2020:25.961536407470703
1-4-2020:25.471153259277344
2-4-2020:24.17307472229004
3-4-2020:22.836536407470703
6-4-2020:23.548076629638672
7-4-2020:23.394229888916016
8-4-2020:24.65384292602539
9-4-2020:25.153844833374023
14-4-2020:25.086538314819336
15-4-2020:25.25
16-4-2020:26.721153259277344
17-4-2020:26.43269157409668
20-4-2020:26.42307472229004
21-4-2020:25.30769157409668
22-4-2020:26.49038314819336
23-4-2020:26.29807472229004
24-4-2020:26.124998092651367
27-4-2020:27.115385055541992
28-4-2020:26.40384292602539
29-4-2020:26.192304611206055
30-4-2020:25.682689666748047
4-5-2020:25.36538314819336
5-5-2020:26.009613037109375
6-5-2020:26.17307472229004
7-5-2020:26.807689666748047
11-5-2020:26.53845977783203
12-5-2020:26.586536407470703
13-5-2020:26.36538314819336
14-5-2020:25.75
15-5-2020:26.40384292602539
18-5-2020:27.23076820373535
19-5-2020:26.59615135192871
20-5-2020:27.259614944458008
21-5-2020:26.846153259277344
22-5-2020:27.384613037109375
25-5-2020:27.971153259277344
26-5-2020:28.451921463012695
27-5-2020:28.269229888916016
28-5-2020:29.48076820373535
29-5-2020:29.992963790893555
2-6-2020:29.470918655395508
2-6-2020:29.470918655395508
3-6-2020:30.180110931396484
4-6-2020:29.992963790893555
5-6-2020:30.219511032104492
8-6-2020:29.864913940429688
9-6-2020:30.17026138305664
10-6-2020:30.07176399230957
11-6-2020:29.411819458007812
12-6-2020:28.98827362060547
15-6-2020:28.879924774169922
16-6-2020:29.323169708251953
17-6-2020:29.835365295410156
18-6-2020:29.63836669921875
19-6-2020:30.180110931396484
22-6-2020:29.973264694213867
23-6-2020:30.042213439941406
24-6-2020:29.559568405151367
25-6-2020:29.717166900634766
26-6-2020:29.825515747070312
29-6-2020:29.74671745300293
30-6-2020:30.2589111328125
1-7-2020:30.22936248779297
2-7-2020:30.4165096282959
3-7-2020:30.318010330200195
6-7-2020:31.11585235595703
7-7-2020:30.58395767211914
8-7-2020:30.64305877685547
9-7-2020:31.007503509521484
10-7-2020:30.79080581665039
13-7-2020:31.11585235595703
14-7-2020:30.022512435913086
15-7-2020:30.22936248779297
16-7-2020:30.219511032104492
17-7-2020:30.49530792236328
20-7-2020:31.647748947143555
21-7-2020:31.992494583129883
22-7-2020:31.499998092651367
23-7-2020:30.30816078186035
24-7-2020:28.722326278686523
27-7-2020:29.40196990966797
28-7-2020:29.52016830444336
29-7-2020:30.16041374206543
30-7-2020:30.0028133392334
31-7-2020:30.357410430908203
3-8-2020:30.761255264282227
4-8-2020:29.89446449279785
5-8-2020:29.884614944458008
6-8-2020:29.628517150878906
7-8-2020:29.973264694213867
10-8-2020:29.618667602539062
11-8-2020:29.77626609802246
12-8-2020:30.061912536621094
13-8-2020:30.298311233520508
14-8-2020:29.697465896606445
17-8-2020:30.022512435913086
18-8-2020:29.74671745300293
19-8-2020:29.884614944458008
20-8-2020:29.6876163482666
21-8-2020:30.022512435913086
24-8-2020:30.633207321166992
25-8-2020:30.70215606689453
26-8-2020:31.243900299072266
27-8-2020:31.31285285949707
28-8-2020:31.13555335998535
31-8-2020:31.096153259277344
1-9-2020:31.303001403808594
2-9-2020:31.696998596191406
3-9-2020:30.800657272338867
4-9-2020:29.96341323852539
7-9-2020:30.771106719970703
8-9-2020:30.327861785888672
9-9-2020:30.780956268310547
10-9-2020:30.89915657043457
11-9-2020:30.751405715942383
14-9-2020:31.11585235595703
15-9-2020:31.125703811645508
16-9-2020:31.519699096679688
17-9-2020:31.165102005004883
18-9-2020:31.509849548339844
21-9-2020:31.03705406188965
22-9-2020:31.096153259277344
23-9-2020:31.234050750732422
24-9-2020:31.007503509521484
25-9-2020:31.03705406188965
28-9-2020:31.578800201416016
29-9-2020:31.825048446655273
30-9-2020:31.470449447631836
1-10-2020:31.696998596191406
2-10-2020:31.184803009033203
5-10-2020:31.598499298095703
6-10-2020:30.780956268310547
7-10-2020:30.48546028137207
8-10-2020:31.214351654052734
9-10-2020:31.677297592163086
12-10-2020:31.94324493408203
13-10-2020:31.696998596191406
14-10-2020:31.559099197387695
15-10-2020:30.90900421142578
16-10-2020:31.29315185546875
19-10-2020:31.499998092651367
20-10-2020:31.007503509521484
21-10-2020:30.79080581665039
22-10-2020:30.042213439941406
23-10-2020:29.185270309448242
26-10-2020:28.673076629638672
27-10-2020:28.791275024414062
28-10-2020:28.791275024414062
29-10-2020:29.096622467041016
30-10-2020:28.870073318481445
2-11-2020:28.653377532958984
3-11-2020:28.91932487487793
4-11-2020:30.05206298828125
5-11-2020:30.455909729003906
6-11-2020:30.37710952758789
9-11-2020:30.20966148376465
10-11-2020:29.441368103027344
11-11-2020:30.37710952758789
12-11-2020:30.130863189697266
13-11-2020:29.943714141845703
16-11-2020:30.14071273803711
17-11-2020:29.74671745300293
18-11-2020:30.574108123779297
19-11-2020:30.712007522583008
20-11-2020:31.234050750732422
23-11-2020:30.298311233520508
24-11-2020:29.54971694946289
25-11-2020:30.1013126373291
26-11-2020:30.20966148376465
27-11-2020:30.593807220458984
30-11-2020:30.544559478759766
1-12-2020:30.249059677124023
2-12-2020:30.081613540649414
3-12-2020:29.973264694213867
4-12-2020:30.150562286376953
7-12-2020:30.327861785888672
8-12-2020:30.49530792236328
9-12-2020:30.367259979248047
10-12-2020:30.239212036132812
11-12-2020:30.505157470703125
14-12-2020:30.79080581665039
15-12-2020:30.958253860473633
16-12-2020:31.31285285949707
17-12-2020:31.34239959716797
18-12-2020:31.825048446655273
21-12-2020:31.490148544311523
22-12-2020:32.159942626953125
23-12-2020:32.50468826293945
24-12-2020:32.17964172363281
28-12-2020:33.0562858581543
29-12-2020:32.869136810302734
30-12-2020:33.00703430175781
31-12-2020:32.73123550415039
4-1-2021:33.194183349609375
5-1-2021:32.90853500366211
6-1-2021:32.25844192504883
7-1-2021:32.159942626953125
8-1-2021:32.9282341003418
11-1-2021:32.780487060546875
12-1-2021:32.25844192504883
13-1-2021:32.327392578125
14-1-2021:32.29784393310547
15-1-2021:32.06144332885742
18-1-2021:31.598499298095703
19-1-2021:31.637897491455078
20-1-2021:31.96294593811035
21-1-2021:32.35694122314453
22-1-2021:32.50468826293945
25-1-2021:33.0267333984375
26-1-2021:33.430580139160156
27-1-2021:33.322235107421875
28-1-2021:32.67213439941406
29-1-2021:32.455440521240234
1-2-2021:33.04643249511719
2-2-2021:33.73592758178711
3-2-2021:33.489681243896484
4-2-2021:35.518760681152344
5-2-2021:35.99155807495117
8-2-2021:37.03564453125
9-2-2021:37.232643127441406
10-2-2021:37.242496490478516
11-2-2021:37.30159378051758
12-2-2021:37.4788932800293
15-2-2021:37.025794982910156
16-2-2021:37.2621955871582
17-2-2021:36.79924774169922
18-2-2021:36.90760040283203
19-2-2021:37.12429428100586
22-2-2021:35.56801223754883
23-2-2021:34.85881805419922
24-2-2021:34.45497131347656
25-2-2021:34.051124572753906
26-2-2021:33.86397933959961
1-3-2021:33.91322708129883
2-3-2021:34.070823669433594
3-3-2021:33.82457733154297
4-3-2021:33.70637893676758
5-3-2021:33.223731994628906
8-3-2021:33.0267333984375
9-3-2021:33.91322708129883
10-3-2021:34.04127502441406
11-3-2021:35.085365295410156
12-3-2021:34.110225677490234
15-3-2021:34.32691955566406
16-3-2021:34.94746780395508
17-3-2021:34.94746780395508
18-3-2021:34.66181945800781
19-3-2021:34.94746780395508
22-3-2021:35.59756088256836
23-3-2021:35.853660583496094
24-3-2021:35.499061584472656
25-3-2021:35.5384635925293
26-3-2021:35.95215606689453
29-3-2021:35.932456970214844
30-3-2021:35.62710952758789
31-3-2021:35.932456970214844
1-4-2021:36.88789749145508
6-4-2021:36.97654724121094
7-4-2021:36.759849548339844
8-4-2021:37.360694885253906
9-4-2021:37.6758918762207
12-4-2021:37.12429428100586
13-4-2021:37.60694122314453
14-4-2021:37.577392578125
15-4-2021:37.6758918762207
16-4-2021:37.71529006958008
19-4-2021:37.823638916015625
20-4-2021:37.5478401184082
21-4-2021:37.96154022216797
22-4-2021:38.43433380126953
23-4-2021:38.58208084106445
26-4-2021:38.33583068847656
27-4-2021:38.31613540649414
28-4-2021:38.43433380126953
29-4-2021:38.51313018798828
30-4-2021:38.01078796386719
3-5-2021:38.01078796386719
4-5-2021:36.83864974975586
5-5-2021:37.291744232177734
6-5-2021:36.8484992980957
7-5-2021:37.14399337768555
10-5-2021:36.56285095214844
11-5-2021:36.36585235595703
12-5-2021:35.843807220458984
13-5-2021:36.26735305786133
14-5-2021:36.47420120239258
17-5-2021:36.16885757446289
18-5-2021:36.14915466308594
19-5-2021:35.962005615234375
20-5-2021:36.74014663696289
21-5-2021:36.81895065307617
24-5-2021:37.14399337768555
25-5-2021:37.27204513549805
26-5-2021:37.409942626953125
27-5-2021:36.75
28-5-2021:37.75
31-5-2021:37.650001525878906
1-6-2021:37.47999954223633
2-6-2021:37.36000061035156
3-6-2021:36.970001220703125
4-6-2021:37.43000030517578
7-6-2021:37.060001373291016
8-6-2021:37.52000045776367
9-6-2021:37.81999969482422
10-6-2021:37.790000915527344
11-6-2021:38.459999084472656
14-6-2021:38.88999938964844
15-6-2021:38.90999984741211
16-6-2021:39.22999954223633
17-6-2021:39.310001373291016
18-6-2021:39.45000076293945
21-6-2021:39.650001525878906
22-6-2021:40.099998474121094
23-6-2021:40.060001373291016
24-6-2021:41.060001373291016
25-6-2021:40.91999816894531
28-6-2021:41.31999969482422
29-6-2021:40.91999816894531
30-6-2021:40.900001525878906
1-7-2021:40.81999969482422
2-7-2021:41.29999923706055
5-7-2021:41.2400016784668
6-7-2021:42.040000915527344
7-7-2021:42.540000915527344
8-7-2021:42.57500076293945
9-7-2021:42.625
12-7-2021:43.15999984741211
13-7-2021:43.57500076293945
14-7-2021:43.790000915527344
15-7-2021:43.44499969482422
16-7-2021:43.599998474121094
19-7-2021:43.6349983215332
20-7-2021:43.17499923706055
21-7-2021:43.244998931884766
22-7-2021:44.349998474121094
23-7-2021:44.45500183105469
26-7-2021:44.375
27-7-2021:44.959999084472656
28-7-2021:46.28499984741211
29-7-2021:45.96500015258789
30-7-2021:46.52000045776367
2-8-2021:46.939998626708984
3-8-2021:47.15999984741211
4-8-2021:47.52000045776367
5-8-2021:47.98500061035156
6-8-2021:48.06999969482422
9-8-2021:47.959999084472656
10-8-2021:48.16999816894531
11-8-2021:48.08000183105469
12-8-2021:48.22999954223633
13-8-2021:47.88999938964844
16-8-2021:47.654998779296875
17-8-2021:47.84000015258789
18-8-2021:47.75
19-8-2021:47.79999923706055
20-8-2021:48.029998779296875
23-8-2021:48.47999954223633
24-8-2021:48.43000030517578
25-8-2021:48.5
26-8-2021:48.45000076293945
27-8-2021:48.7400016784668
30-8-2021:48.7400016784668
31-8-2021:48.30500030517578
1-9-2021:49.154998779296875
2-9-2021:49.02000045776367
3-9-2021:48.790000915527344
6-9-2021:49.1150016784668
7-9-2021:49.07500076293945
8-9-2021:48.55500030517578
9-9-2021:49.11000061035156
10-9-2021:48.494998931884766
13-9-2021:47.94499969482422
14-9-2021:48.880001068115234
15-9-2021:49.20500183105469
16-9-2021:50.400001525878906
17-9-2021:50.0099983215332
20-9-2021:49.900001525878906
21-9-2021:50.939998626708984
22-9-2021:50.22999954223633
23-9-2021:50.56999969482422
24-9-2021:49.54999923706055
27-9-2021:47.70000076293945
28-9-2021:45.58000183105469
29-9-2021:45.39500045776367
30-9-2021:45.46500015258789
1-10-2021:44.775001525878906
4-10-2021:43.970001220703125
5-10-2021:44.400001525878906
6-10-2021:44.32500076293945
7-10-2021:44.849998474121094
8-10-2021:43.939998626708984
11-10-2021:43.67499923706055
12-10-2021:43.76499938964844
13-10-2021:45.290000915527344
14-10-2021:45.849998474121094
15-10-2021:46.099998474121094
18-10-2021:46.28499984741211
19-10-2021:46.564998626708984
20-10-2021:46.4900016784668
21-10-2021:46.959999084472656
22-10-2021:46.665000915527344
25-10-2021:46.790000915527344
26-10-2021:47.13999938964844
27-10-2021:47.22999954223633
28-10-2021:50.0
29-10-2021:50.380001068115234
2-11-2021:51.90999984741211
3-11-2021:53.09000015258789
4-11-2021:54.36000061035156
5-11-2021:54.40999984741211
8-11-2021:54.779998779296875
9-11-2021:54.81999969482422
10-11-2021:53.95000076293945
11-11-2021:54.709999084472656
12-11-2021:55.25
15-11-2021:55.5
16-11-2021:55.11000061035156
17-11-2021:55.220001220703125
18-11-2021:55.439998626708984
19-11-2021:56.220001220703125
22-11-2021:55.33000183105469
23-11-2021:53.25
24-11-2021:52.11000061035156
25-11-2021:53.11000061035156
26-11-2021:52.88999938964844
29-11-2021:53.43000030517578
30-11-2021:53.189998626708984
1-12-2021:53.68000030517578
2-12-2021:52.27000045776367
3-12-2021:51.630001068115234
6-12-2021:51.630001068115234
7-12-2021:53.58000183105469
8-12-2021:53.47999954223633
9-12-2021:53.7400016784668
10-12-2021:53.09000015258789
13-12-2021:52.869998931884766
14-12-2021:51.54999923706055
15-12-2021:52.709999084472656
16-12-2021:52.31999969482422
17-12-2021:51.72999954223633
20-12-2021:51.7599983215332
21-12-2021:51.439998626708984
22-12-2021:52.65999984741211
23-12-2021:52.630001068115234
24-12-2021:52.689998626708984
27-12-2021:53.099998474121094
28-12-2021:53.54999923706055
29-12-2021:53.209999084472656
30-12-2021:52.70000076293945
31-12-2021:52.310001373291016
3-1-2022:50.81999969482422
4-1-2022:50.83000183105469
5-1-2022:50.529998779296875
6-1-2022:48.685001373291016
7-1-2022:47.814998626708984
10-1-2022:46.58000183105469
11-1-2022:47.130001068115234
12-1-2022:47.064998626708984
13-1-2022:46.10499954223633
14-1-2022:45.474998474121094
17-1-2022:46.07500076293945
18-1-2022:45.36000061035156
19-1-2022:45.79999923706055
20-1-2022:46.209999084472656
21-1-2022:45.06999969482422
24-1-2022:42.67499923706055
25-1-2022:42.2400016784668
26-1-2022:42.21500015258789
27-1-2022:41.060001373291016
28-1-2022:41.099998474121094
31-1-2022:42.45000076293945
1-2-2022:42.1349983215332
2-2-2022:43.01499938964844
3-2-2022:41.39500045776367
4-2-2022:42.6150016784668
7-2-2022:42.26499938964844
8-2-2022:41.275001525878906
9-2-2022:42.189998626708984
10-2-2022:41.880001068115234
11-2-2022:40.71500015258789
14-2-2022:40.275001525878906
15-2-2022:40.95000076293945
16-2-2022:41.025001525878906
17-2-2022:41.56999969482422
18-2-2022:40.689998626708984
21-2-2022:39.89500045776367
22-2-2022:40.32500076293945
23-2-2022:40.26499938964844
24-2-2022:40.869998931884766
25-2-2022:41.689998626708984
28-2-2022:43.4900016784668
1-3-2022:43.45000076293945
2-3-2022:43.904998779296875
3-3-2022:43.06999969482422
4-3-2022:42.13999938964844
7-3-2022:43.38999938964844
8-3-2022:40.15999984741211
9-3-2022:42.060001373291016
10-3-2022:41.439998626708984
11-3-2022:41.55500030517578
14-3-2022:41.92499923706055
15-3-2022:42.28499984741211
16-3-2022:43.71500015258789
17-3-2022:44.375
18-3-2022:45.54999923706055
21-3-2022:44.80500030517578
22-3-2022:45.20000076293945
23-3-2022:45.11000061035156
24-3-2022:45.064998626708984
25-3-2022:44.7400016784668
28-3-2022:44.65999984741211
29-3-2022:46.025001525878906
30-3-2022:45.6349983215332
31-3-2022:44.71500015258789
1-4-2022:44.34000015258789
4-4-2022:45.58000183105469
5-4-2022:45.935001373291016
6-4-2022:44.040000915527344
7-4-2022:43.564998626708984
8-4-2022:41.970001220703125
11-4-2022:40.55500030517578
12-4-2022:40.81999969482422
13-4-2022:40.52000045776367
14-4-2022:40.54999923706055
19-4-2022:40.244998931884766
20-4-2022:40.29499816894531
21-4-2022:40.845001220703125
22-4-2022:40.17499923706055
25-4-2022:39.875
26-4-2022:38.60499954223633
27-4-2022:40.40999984741211
28-4-2022:42.720001220703125
29-4-2022:42.53499984741211
2-5-2022:41.53499984741211
3-5-2022:41.875
4-5-2022:41.43000030517578
5-5-2022:41.4900016784668
6-5-2022:39.494998931884766
9-5-2022:37.7400016784668
10-5-2022:38.07500076293945
11-5-2022:38.22999954223633
12-5-2022:37.59000015258789
13-5-2022:38.10499954223633
16-5-2022:37.92499923706055
17-5-2022:38.13999938964844
18-5-2022:37.16999816894531
19-5-2022:37.779998779296875
20-5-2022:38.2400016784668
23-5-2022:38.55500030517578
24-5-2022:37.220001220703125
25-5-2022:37.654998779296875
26-5-2022:38.18000030517578
27-5-2022:39.42499923706055
30-5-2022:40.435001373291016
31-5-2022:39.185001373291016
1-6-2022:38.810001373291016
2-6-2022:39.415000915527344
3-6-2022:38.81999969482422
6-6-2022:39.56999969482422
7-6-2022:38.654998779296875
8-6-2022:38.58000183105469
9-6-2022:37.73500061035156
10-6-2022:36.165000915527344
13-6-2022:34.244998931884766
14-6-2022:33.494998931884766
15-6-2022:34.334999084472656
16-6-2022:33.474998474121094
17-6-2022:33.744998931884766
20-6-2022:33.875
21-6-2022:34.084999084472656
22-6-2022:34.25
23-6-2022:35.10499954223633
24-6-2022:36.6349983215332
27-6-2022:36.32500076293945
28-6-2022:36.2400016784668
29-6-2022:36.084999084472656
30-6-2022:35.1150016784668
1-7-2022:35.32500076293945
4-7-2022:35.0
5-7-2022:35.040000915527344
6-7-2022:36.744998931884766