Papel Data totalNegocios volumeTotal cotacaoNominal cotacaoAjustada

RADL3 19/12/2011 1013 3010726600 13 12.19

RADL3 20/12/2011 1107 1440718100 13 12.19
RADL3 21/12/2011 2105 3110464700 12.94 12.14
RADL3 22/12/2011 385 1247869200 12.07 11.32
RADL3 23/12/2011 731 1504433700 12.6 11.86
RADL3 26/12/2011 136 117508900 12.98 12.22
RADL3 27/12/2011 687 725381000 13 12.24
RADL3 28/12/2011 426 221309900 12.89 12.14
RADL3 29/12/2011 1026 851684200 12.97 12.21
RADL3 02/01/2012 555 221826700 13.2 12.43
RADL3 03/01/2012 2167 924078100 13.4 12.62
RADL3 04/01/2012 955 1023895500 13.4 12.62
RADL3 05/01/2012 949 607263200 13.3 12.52
RADL3 06/01/2012 500 199377800 13.25 12.48
RADL3 09/01/2012 512 322943200 13.3 12.52
RADL3 10/01/2012 852 1726108800 13.2 12.43
RADL3 11/01/2012 927 721597200 13.2 12.43
RADL3 12/01/2012 1762 2264521900 13.1 12.33
RADL3 13/01/2012 3816 3251732800 13.3 12.52
RADL3 16/01/2012 1161 335771900 13.5 12.71
RADL3 17/01/2012 1682 1240498200 13.35 12.57
RADL3 18/01/2012 2662 1041890400 13.58 12.79
RADL3 19/01/2012 3811 3358744700 13.5 12.71
RADL3 20/01/2012 1599 1529519700 13.95 13.13
RADL3 23/01/2012 615 928580200 13.95 13.13
RADL3 24/01/2012 1830 1030258300 14 13.18
RADL3 26/01/2012 2666 1631313200 14.25 13.42
RADL3 27/01/2012 3553 1816396300 14.5 13.65
RADL3 30/01/2012 3114 1448264800 14.4 13.56
RADL3 31/01/2012 1852 2738638600 14.5 13.65
RADL3 01/02/2012 4008 2999482400 14.77 13.91
RADL3 02/02/2012 2751 1325964700 14.89 14.02
RADL3 03/02/2012 2349 965772000 15.2 14.31
RADL3 06/02/2012 2779 1473225000 14.95 14.08
RADL3 07/02/2012 1073 487549100 14.85 13.98
RADL3 08/02/2012 2052 1075668000 14.9 14.03
RADL3 09/02/2012 2250 1736862300 15.12 14.24
RADL3 10/02/2012 2078 839163100 15 14.12
RADL3 13/02/2012 1411 486735300 15.05 14.17
RADL3 14/02/2012 732 394734400 15 14.12
RADL3 15/02/2012 1957 1103097200 15.17 14.28
RADL3 16/02/2012 3364 1739546100 15.54 14.63
RADL3 17/02/2012 2179 1456004200 15.65 14.73
RADL3 22/02/2012 1828 1297565800 15.75 14.83
RADL3 23/02/2012 2187 1120323700 16.06 15.12
RADL3 24/02/2012 926 1367465200 16.17 15.22
RADL3 27/02/2012 1959 1063234200 16.25 15.3
RADL3 28/02/2012 1523 1564586000 16.7 15.72
RADL3 29/02/2012 1964 4765353200 16.72 15.74
RADL3 01/03/2012 2133 1539251300 16.65 15.68
RADL3 02/03/2012 1828 2349781000 16.85 15.86
RADL3 05/03/2012 962 2132025500 16.79 15.81
RADL3 06/03/2012 1973 2684573500 16.3 15.35
RADL3 07/03/2012 2034 1600349900 16.48 15.52
RADL3 08/03/2012 1111 860796900 16.63 15.66
RADL3 09/03/2012 1523 1570776400 16.85 15.86
RADL3 12/03/2012 1724 1882909800 17.08 16.08
RADL3 13/03/2012 1120 1279566400 17.29 16.28
RADL3 14/03/2012 1735 1546166000 16.99 16
RADL3 15/03/2012 2341 997318800 16.97 15.98
RADL3 16/03/2012 2886 2128809400 16.5 15.53
RADL3 19/03/2012 1282 1121420700 17 16.01
RADL3 20/03/2012 1430 637745000 17 16.01
RADL3 21/03/2012 2080 1444152200 17.3 16.29
RADL3 22/03/2012 2587 1962073100 16.95 15.98
RADL3 23/03/2012 1287 815613000 16.85 15.88
RADL3 26/03/2012 3303 2326142400 17.6 16.59
RADL3 27/03/2012 3089 2330139300 17.75 16.73
RADL3 28/03/2012 2750 1783548800 17.65 16.64
RADL3 29/03/2012 1974 1594585800 17.4 16.4
RADL3 30/03/2012 1888 1651408200 17.75 16.73
RADL3 02/04/2012 2695 1982757100 18.2 17.16
RADL3 03/04/2012 1276 1320105800 18.07 17.03
RADL3 04/04/2012 1298 1870481100 17.9 16.87
RADL3 05/04/2012 1525 979556300 18 16.97
RADL3 09/04/2012 986 495540000 17.6 16.59
RADL3 10/04/2012 1827 1057935500 17.55 16.54
RADL3 11/04/2012 1749 1015919300 17.5 16.5
RADL3 12/04/2012 5733 4955159800 18.2 17.16
RADL3 13/04/2012 5303 3255891800 18.6 17.53
RADL3 16/04/2012 5088 3120460300 18.9 17.82
RADL3 17/04/2012 3205 3652941700 18.5 17.44
RADL3 18/04/2012 3324 3660487800 19.47 18.35
RADL3 19/04/2012 3261 6021736300 20 18.85
RADL3 20/04/2012 3722 1928391600 20.3 19.14
RADL3 23/04/2012 3359 5843944800 20.25 19.09
RADL3 24/04/2012 2054 2783926400 20 18.85
RADL3 25/04/2012 3307 1830905000 20.1 18.95
RADL3 26/04/2012 1070 3206560400 20.2 19.04
RADL3 27/04/2012 2395 1404580600 20.6 19.42
RADL3 30/04/2012 1755 1412148500 20.54 19.36
RADL3 02/05/2012 5255 4345301900 20.85 19.65
RADL3 03/05/2012 3401 3226185900 21 19.8
RADL3 04/05/2012 2748 1591272100 20.4 19.23
RADL3 07/05/2012 4213 2667915700 20 18.85
RADL3 08/05/2012 2307 7182351300 20.06 18.91
RADL3 09/05/2012 4271 2016338800 20.9 19.7
RADL3 10/05/2012 3104 1131156400 21.18 19.97
RADL3 11/05/2012 2443 2189937500 20.51 19.33
RADL3 14/05/2012 3666 8058336800 19.88 18.74
RADL3 15/05/2012 2535 7568609100 19.65 18.52
RADL3 16/05/2012 4096 5509661800 19.4 18.29
RADL3 17/05/2012 2267 2543228000 18.5 17.44
RADL3 18/05/2012 3423 3472418700 18.8 17.72
RADL3 21/05/2012 2757 5083749900 19.1 18
RADL3 22/05/2012 2513 2470397000 19.02 17.93
RADL3 23/05/2012 2272 2977060500 18.27 17.22
RADL3 24/05/2012 1462 2881899100 18.29 17.24
RADL3 25/05/2012 2460 2953149800 18.35 17.3
RADL3 28/05/2012 1150 407467900 18.64 17.57
RADL3 29/05/2012 1991 3211718200 18.44 17.38
RADL3 30/05/2012 3861 6136962300 18.35 17.3
RADL3 31/05/2012 6466 11399079800 18.65 17.58
RADL3 01/06/2012 5299 3462634200 18.13 17.09
RADL3 04/06/2012 3192 2150146300 18.75 17.67
RADL3 05/06/2012 4625 2585988100 19.08 17.99
RADL3 06/06/2012 3332 2517513400 19.25 18.15
RADL3 08/06/2012 4474 2884412300 19.5 18.38
RADL3 11/06/2012 4345 2340209100 19.5 18.38
RADL3 12/06/2012 5384 3437904800 19.5 18.38
RADL3 13/06/2012 4046 1196624400 19.5 18.38
RADL3 14/06/2012 2971 2131251700 19 17.91
RADL3 15/06/2012 5198 10496402700 19.45 18.33
RADL3 18/06/2012 2795 2878159300 19.65 18.52
RADL3 19/06/2012 4182 2263877200 19.8 18.66
RADL3 20/06/2012 3111 2048670100 20.24 19.08
RADL3 21/06/2012 2662 1670203100 20 18.85
RADL3 22/06/2012 1684 803232700 20.15 19.05
RADL3 25/06/2012 1435 941009600 19.76 18.68
RADL3 26/06/2012 1666 2531335600 20 18.91
RADL3 27/06/2012 2545 1513421700 20.12 19.02
RADL3 28/06/2012 3130 1344935300 19.85 18.76
RADL3 29/06/2012 2718 2888677700 20.25 19.14
RADL3 02/07/2012 3043 1571102900 19.96 18.87
RADL3 03/07/2012 6678 3119254300 20.69 19.56
RADL3 04/07/2012 3701 1628722000 21.05 19.9
RADL3 05/07/2012 9001 4984791800 21.99 20.79
RADL3 06/07/2012 3095 1611622200 21.8 20.61
RADL3 10/07/2012 3817 2582874000 21.7 20.51
RADL3 11/07/2012 3899 2093123400 22.37 21.15
RADL3 12/07/2012 2614 2203381200 21.73 20.54
RADL3 13/07/2012 2791 998404300 21.84 20.65
RADL3 16/07/2012 2555 4115058000 22.6 21.36
RADL3 17/07/2012 3431 2206644400 23.5 22.21
RADL3 18/07/2012 4060 2208671500 22.65 21.41
RADL3 19/07/2012 3951 1893011500 22.25 21.03
RADL3 20/07/2012 2609 1090718200 22.28 21.06
RADL3 23/07/2012 1813 1211896600 22 20.8
RADL3 24/07/2012 2034 2360711200 22.28 21.06
RADL3 25/07/2012 3196 2387964400 23.08 21.82
RADL3 26/07/2012 2247 1153719700 23.35 22.07
RADL3 27/07/2012 2275 1245798900 23.5 22.21
RADL3 30/07/2012 2288 1706028000 23.78 22.48
RADL3 31/07/2012 4006 3605608400 23.4 22.12
RADL3 01/08/2012 2133 1333470700 22.7 21.46
RADL3 02/08/2012 2903 1783833300 23 21.74
RADL3 03/08/2012 1940 1162775100 23.35 22.07
RADL3 06/08/2012 1967 1048686600 23.4 22.12
RADL3 07/08/2012 1666 1089551500 22.74 21.5
RADL3 08/08/2012 1584 1367700500 23 21.74
RADL3 09/08/2012 2276 988229800 23.09 21.83
RADL3 10/08/2012 4830 2705103700 22.41 21.18
RADL3 13/08/2012 2735 2834661600 22.18 20.97
RADL3 14/08/2012 5346 3394085900 21.5 20.32
RADL3 15/08/2012 3765 2606017000 21.1 19.95
RADL3 16/08/2012 4663 3014575000 20.68 19.55
RADL3 17/08/2012 2751 2202590700 20.7 19.57
RADL3 20/08/2012 2999 1676600200 20.7 19.57
RADL3 21/08/2012 5102 3190241800 20.2 19.1
RADL3 22/08/2012 3160 3992986100 20.7 19.57
RADL3 23/08/2012 1988 1477751800 20.59 19.46
RADL3 24/08/2012 1188 3321384100 20.2 19.1
RADL3 27/08/2012 1693 1701105300 20.41 19.29
RADL3 28/08/2012 3868 3174646900 21.1 19.95
RADL3 29/08/2012 3697 2865087600 21.62 20.44
RADL3 30/08/2012 7092 4118080700 21.9 20.7
RADL3 31/08/2012 8619 4710246200 21.47 20.3
RADL3 03/09/2012 3563 1712359300 21.95 20.75
RADL3 04/09/2012 2925 1301962600 22.1 20.89
RADL3 05/09/2012 2904 1335663100 22 20.8
RADL3 06/09/2012 3691 3020570700 22.6 21.36
RADL3 10/09/2012 3192 1839252500 22.1 20.89
RADL3 11/09/2012 2905 1952494200 22.55 21.32
RADL3 12/09/2012 3053 1614217600 22 20.8
RADL3 13/09/2012 5967 3042396500 21.9 20.7
RADL3 14/09/2012 2757 1522543000 22.3 21.08
RADL3 17/09/2012 2392 3158454800 22.5 21.27
RADL3 18/09/2012 3331 3500416700 23.2 21.93
RADL3 19/09/2012 3312 1812024100 23 21.74
RADL3 20/09/2012 2970 2575193700 23.09 21.83
RADL3 21/09/2012 4072 2951079600 22.55 21.32
RADL3 24/09/2012 1909 1198630300 23.36 22.13
RADL3 25/09/2012 1808 1995101500 23 21.78
RADL3 26/09/2012 1620 806504000 23 21.78
RADL3 27/09/2012 1510 1090739300 23 21.78
RADL3 28/09/2012 1209 1774180800 23.29 22.06
RADL3 01/10/2012 2837 1335567200 23.52 22.28
RADL3 02/10/2012 3199 1764427600 23.55 22.31
RADL3 03/10/2012 3280 2329891400 23.75 22.49
RADL3 04/10/2012 3487 1866177700 24.19 22.91
RADL3 05/10/2012 1798 1190877800 24.1 22.83
RADL3 08/10/2012 1697 955297100 24.25 22.97
RADL3 09/10/2012 2177 1039113000 24.2 22.92
RADL3 10/10/2012 3769 2663800900 24.21 22.93
RADL3 11/10/2012 6831 5082585200 23.6 22.35
RADL3 15/10/2012 6330 6111902600 22.81 21.6
RADL3 16/10/2012 4111 2062497400 23.1 21.88
RADL3 17/10/2012 3535 2145802700 23.8 22.54
RADL3 18/10/2012 2633 1476753800 23.5 22.26
RADL3 19/10/2012 1369 1147242800 23 21.78
RADL3 22/10/2012 1871 2493443400 23.08 21.86
RADL3 23/10/2012 1157 960553900 22.92 21.71
RADL3 24/10/2012 1283 916694800 22.85 21.64
RADL3 25/10/2012 2155 1896063100 22.4 21.22
RADL3 26/10/2012 1589 992734100 22.5 21.31
RADL3 29/10/2012 1310 751950700 22.99 21.78
RADL3 30/10/2012 1170 629588700 22.6 21.41
RADL3 31/10/2012 1830 884601400 22.35 21.17
RADL3 01/11/2012 1608 1127338600 23.24 22.01
RADL3 05/11/2012 2496 1244143400 22.8 21.6
RADL3 06/11/2012 3642 2052886600 22.18 21.01
RADL3 07/11/2012 2290 2849564900 22.1 20.93
RADL3 08/11/2012 1588 1613813800 22.44 21.25
RADL3 09/11/2012 1895 1302097500 22.25 21.07
RADL3 12/11/2012 1039 587195100 22 20.84
RADL3 13/11/2012 1374 1093809400 21.3 20.17
RADL3 14/11/2012 5249 3044679800 21.95 20.79
RADL3 16/11/2012 3550 2381974300 22.75 21.55
RADL3 19/11/2012 1381 585867400 22.59 21.4
RADL3 21/11/2012 3970 1752539800 22.75 21.55
RADL3 22/11/2012 1258 1233469500 22.2 21.03
RADL3 23/11/2012 1617 1334862300 22.01 20.85
RADL3 26/11/2012 2159 3311583900 21.64 20.5
RADL3 27/11/2012 1737 1050546200 21.78 20.63
RADL3 28/11/2012 4762 2915758800 21.36 20.23
RADL3 29/11/2012 4623 2673404300 21.3 20.17
RADL3 30/11/2012 4412 3322821400 21 19.89
RADL3 03/12/2012 2324 2494311300 20.95 19.84
RADL3 04/12/2012 4163 6014503000 21.35 20.22
RADL3 05/12/2012 5270 7526088400 22.05 20.88
RADL3 06/12/2012 3926 3498651500 22.3 21.12
RADL3 07/12/2012 1406 2081502100 22.12 20.95
RADL3 10/12/2012 3972 4190761400 22.7 21.5
RADL3 11/12/2012 3627 3262788100 23.04 21.82
RADL3 12/12/2012 2017 2155375400 22.9 21.69
RADL3 13/12/2012 2343 1672978200 23.37 22.14
RADL3 14/12/2012 3418 1511583900 23 21.78
RADL3 17/12/2012 1972 1400638600 23 21.78
RADL3 18/12/2012 1454 937694200 23.1 21.88
RADL3 19/12/2012 1351 1001247000 23.25 22.02
RADL3 20/12/2012 1580 1708079500 23.1 21.88
RADL3 21/12/2012 2298 1428580200 23.05 21.83
RADL3 26/12/2012 1529 792887200 23 21.78
RADL3 27/12/2012 2558 1378361500 23.2 21.97
RADL3 28/12/2012 1527 930418100 23.07 21.85
RADL3 02/01/2013 3173 1629134000 23.5 22.26
RADL3 03/01/2013 2803 1734159100 23.4 22.16
RADL3 04/01/2013 3737 2363352100 23.1 21.88
RADL3 07/01/2013 3404 5104236800 23 21.78
RADL3 08/01/2013 2136 7340237300 23 21.78
RADL3 09/01/2013 3475 2519326700 23.15 21.93
RADL3 10/01/2013 1972 1210860700 23 21.78
RADL3 11/01/2013 2192 991726500 23.2 21.97
RADL3 14/01/2013 2754 1773478400 23.44 22.2
RADL3 15/01/2013 3159 1979089500 23.75 22.49
RADL3 16/01/2013 2776 2107945500 23.7 22.45
RADL3 17/01/2013 3640 7467375100 23.06 21.84
RADL3 18/01/2013 3636 3475539100 23.2 21.97
RADL3 21/01/2013 1135 1333122900 23.12 21.9
RADL3 22/01/2013 2383 2647209000 23.2 21.97
RADL3 23/01/2013 1883 4061621200 23.19 21.96
RADL3 24/01/2013 3415 5014797300 22.9 21.69
RADL3 28/01/2013 2264 2672350300 22.8 21.6
RADL3 29/01/2013 3035 1938790900 21.94 20.78
RADL3 30/01/2013 5371 3611559700 22.15 20.98
RADL3 31/01/2013 3705 1784004000 22.25 21.07
RADL3 01/02/2013 3750 2922586200 22.71 21.51
RADL3 04/02/2013 2640 1868866400 22.5 21.31
RADL3 05/02/2013 3212 2277122600 22.56 21.37
RADL3 06/02/2013 3340 4533286100 22.4 21.22
RADL3 07/02/2013 3392 5009764200 22.4 21.22
RADL3 08/02/2013 2914 2007369900 22.29 21.11
RADL3 13/02/2013 3714 1867637000 21.85 20.7
RADL3 14/02/2013 3742 2584822000 22 20.84
RADL3 15/02/2013 1972 1242522000 22.42 21.24
RADL3 18/02/2013 1883 929148700 21.84 20.69
RADL3 19/02/2013 1686 1331063600 21.51 20.37
RADL3 20/02/2013 3168 1874322900 21.52 20.38
RADL3 21/02/2013 2171 1626802100 21.5 20.36
RADL3 22/02/2013 2318 1447956200 22.2 21.03
RADL3 25/02/2013 1926 2021643600 22.55 21.36
RADL3 26/02/2013 4319 4489570500 23 21.78
RADL3 27/02/2013 2752 1525678600 22.75 21.55
RADL3 28/02/2013 3868 3553729600 22.82 21.61
RADL3 01/03/2013 2345 2099897300 23 21.78
RADL3 04/03/2013 3041 3441506700 22.22 21.05
RADL3 05/03/2013 3119 2283885100 22.3 21.12
RADL3 06/03/2013 2490 2221835200 22.5 21.31
RADL3 07/03/2013 2628 1486870200 22.62 21.42
RADL3 08/03/2013 2751 4768772400 23 21.78
RADL3 11/03/2013 2960 2307587300 23.45 22.21
RADL3 12/03/2013 2529 1631921500 23.24 22.01
RADL3 13/03/2013 3036 2029742400 23.55 22.31
RADL3 14/03/2013 4685 2098989500 23.72 22.47
RADL3 15/03/2013 3598 4549722700 23.35 22.12
RADL3 18/03/2013 1755 1012644100 22.75 21.55
RADL3 19/03/2013 2455 2470598500 23 21.78
RADL3 20/03/2013 2888 2502012400 22.6 21.41
RADL3 21/03/2013 3019 1723231700 21.66 20.52
RADL3 22/03/2013 4491 3004372900 21 19.89
RADL3 25/03/2013 3791 2897522600 21.2 20.09
RADL3 26/03/2013 1714 975311000 21 19.9
RADL3 27/03/2013 1568 1860889400 21.3 20.18
RADL3 28/03/2013 3876 2906879600 21.55 20.42
RADL3 01/04/2013 3002 3338799400 22.24 21.08
RADL3 02/04/2013 2688 2219348900 22 20.85
RADL3 03/04/2013 2730 2199633800 21.95 20.8
RADL3 04/04/2013 1944 1431532800 21.9 20.75
RADL3 05/04/2013 2369 1569782600 21.86 20.71
RADL3 08/04/2013 1398 2900292300 22 20.85
RADL3 09/04/2013 2509 1884263500 22.95 21.75
RADL3 10/04/2013 2905 3738976400 22.6 21.42
RADL3 11/04/2013 2796 3031614800 22.19 21.03
RADL3 12/04/2013 2409 1124320400 22 20.85
RADL3 15/04/2013 2365 1610854300 22 20.85
RADL3 16/04/2013 3063 1510278300 21.81 20.67
RADL3 17/04/2013 3932 2060441200 21.59 20.46
RADL3 18/04/2013 2355 1349492000 21.35 20.23
RADL3 19/04/2013 2873 1281468600 21.28 20.17
RADL3 22/04/2013 3392 1723491600 21.74 20.6
RADL3 23/04/2013 3332 1552638600 22.15 20.99
RADL3 24/04/2013 2703 2109986800 22.1 20.94
RADL3 25/04/2013 2902 2059677700 22.17 21.01
RADL3 26/04/2013 2187 1229126500 22.1 20.94
RADL3 29/04/2013 4165 1814614400 21.59 20.46
RADL3 30/04/2013 6697 5028905800 21.55 20.42
RADL3 02/05/2013 3482 1675874600 21.75 20.61
RADL3 03/05/2013 2956 1969066400 21.95 20.8
RADL3 06/05/2013 1916 1496639500 22.05 20.9
RADL3 07/05/2013 1564 978491500 22.25 21.08
RADL3 08/05/2013 2914 1293190100 22.7 21.51
RADL3 09/05/2013 2357 1022994200 22.5 21.32
RADL3 10/05/2013 4302 3081237100 22.3 21.13
RADL3 13/05/2013 2780 1666049700 22.75 21.56
RADL3 14/05/2013 1761 2958737200 22.55 21.37
RADL3 15/05/2013 2603 1448732800 23.01 21.8
RADL3 16/05/2013 4089 2411127700 23.5 22.27
RADL3 17/05/2013 2551 1568587100 23.5 22.27
RADL3 20/05/2013 2187 960924700 23.55 22.32
RADL3 21/05/2013 5290 2984479200 23.81 22.56
RADL3 22/05/2013 4434 4301965200 24.26 22.99
RADL3 23/05/2013 3336 2431197300 23.97 22.71
RADL3 24/05/2013 2750 2344694100 23.5 22.27
RADL3 27/05/2013 1789 1095490900 23.1 21.89
RADL3 28/05/2013 3244 1665856500 23.39 22.16
RADL3 29/05/2013 2581 1660240600 23.17 21.96
RADL3 31/05/2013 5393 4888450100 22.98 21.78
RADL3 03/06/2013 5167 3588830200 23.27 22.05
RADL3 04/06/2013 4415 2969184700 23.73 22.49
RADL3 05/06/2013 2988 1748127600 23.13 21.92
RADL3 06/06/2013 2767 1507063300 23.18 21.97
RADL3 07/06/2013 3625 2522866300 23.2 21.98
RADL3 10/06/2013 3555 1694392400 23.14 21.93
RADL3 11/06/2013 4067 3583610100 22.85 21.65
RADL3 12/06/2013 3695 2878542700 22.1 20.94
RADL3 13/06/2013 5800 5309940500 21.42 20.3
RADL3 14/06/2013 3130 1586013600 21.08 19.98
RADL3 17/06/2013 4495 2476099200 21.11 20
RADL3 18/06/2013 3309 2683363500 21.55 20.42
RADL3 19/06/2013 2906 1569842000 20.81 19.72
RADL3 20/06/2013 4132 2388470000 20.4 19.33
RADL3 21/06/2013 4085 2098144600 20.07 19.02
RADL3 24/06/2013 4305 1773863400 20.2 19.19
RADL3 25/06/2013 5362 2736781100 21.13 20.07
RADL3 26/06/2013 3377 2201851200 21.65 20.57
RADL3 27/06/2013 2903 1465811400 21.81 20.72
RADL3 28/06/2013 5181 3266272700 21.65 20.57
RADL3 01/07/2013 4845 3101627800 21.3 20.23
RADL3 02/07/2013 4289 2002378300 20.65 19.62
RADL3 03/07/2013 2761 1381577000 20.5 19.47
RADL3 04/07/2013 1717 3136874000 21 19.95
RADL3 05/07/2013 2713 1424982400 20.64 19.61
RADL3 08/07/2013 2208 1138869800 20.2 19.19
RADL3 10/07/2013 1923 977723100 20.4 19.38
RADL3 11/07/2013 5271 5338087700 20.35 19.33
RADL3 12/07/2013 2094 1870951000 20.22 19.21
RADL3 15/07/2013 1366 1411520600 20.7 19.66
RADL3 16/07/2013 1937 1084997900 20.7 19.66
RADL3 17/07/2013 2868 1255728000 20.25 19.24
RADL3 18/07/2013 2499 3020949600 19.6 18.62
RADL3 19/07/2013 4506 6182476400 18.7 17.76
RADL3 22/07/2013 4103 4064644700 19.03 18.08
RADL3 23/07/2013 2737 2018656300 19.1 18.14
RADL3 24/07/2013 2690 1174665600 19.02 18.07
RADL3 25/07/2013 5540 3063473600 19.27 18.3
RADL3 26/07/2013 2400 1521682800 19.31 18.34
RADL3 29/07/2013 2308 1335096300 19.29 18.32
RADL3 30/07/2013 2358 2606766500 19.24 18.28
RADL3 31/07/2013 3749 1926249700 19.3 18.33
RADL3 01/08/2013 3444 2407430900 19.4 18.43
RADL3 02/08/2013 2431 1343685700 19.3 18.33
RADL3 05/08/2013 3849 1786379100 19.4 18.43
RADL3 06/08/2013 2930 1484637100 19.75 18.76
RADL3 07/08/2013 2533 3305398100 19.55 18.57
RADL3 08/08/2013 2191 1618587000 19.55 18.57
RADL3 09/08/2013 4804 4966049700 18.8 17.86
RADL3 12/08/2013 7702 3532072100 18.75 17.81
RADL3 13/08/2013 3449 2036842000 18.8 17.86
RADL3 14/08/2013 4455 2904640700 18.5 17.57
RADL3 15/08/2013 6375 4602005900 18.04 17.14
RADL3 16/08/2013 4447 2501568200 17.9 17
RADL3 19/08/2013 3838 2901391000 17.72 16.83
RADL3 20/08/2013 2418 2148032600 17.6 16.72
RADL3 21/08/2013 2987 2088102900 17.3 16.43
RADL3 22/08/2013 3500 1800419800 17.2 16.34
RADL3 23/08/2013 3631 4229087200 17.2 16.34
RADL3 26/08/2013 3121 2064575700 17.06 16.21
RADL3 27/08/2013 4732 5186456200 16.24 15.43
RADL3 28/08/2013 3638 7556962200 16.4 15.58
RADL3 29/08/2013 3548 2563896200 16.85 16.01
RADL3 30/08/2013 2861 2201805000 16.88 16.03
RADL3 02/09/2013 2391 2263916500 16.98 16.13
RADL3 03/09/2013 4283 2128375900 16.95 16.1
RADL3 04/09/2013 9882 7418188500 17.7 16.81
RADL3 05/09/2013 4080 2633747900 17.8 16.91
RADL3 06/09/2013 4188 2386792000 17.73 16.84
RADL3 09/09/2013 5109 3258247300 18.1 17.19
RADL3 10/09/2013 9850 6276173600 17.35 16.48
RADL3 11/09/2013 4030 2850143200 17.11 16.25
RADL3 12/09/2013 3441 1418835900 17.01 16.16
RADL3 13/09/2013 3051 1788339200 17.01 16.16
RADL3 16/09/2013 4353 1670667100 17.3 16.43
RADL3 17/09/2013 3722 3147090800 17 16.15
RADL3 18/09/2013 2706 1709317800 17.75 16.86
RADL3 19/09/2013 4444 3371033200 17.45 16.58
RADL3 20/09/2013 2421 2211027800 17.6 16.72
RADL3 23/09/2013 2723 1627559400 17.8 16.91
RADL3 24/09/2013 3455 2398141600 17.93 17.05
RADL3 25/09/2013 2868 2127455200 18 17.11
RADL3 26/09/2013 2843 1962436000 18.34 17.44
RADL3 27/09/2013 4240 3065324900 18.77 17.85
RADL3 30/09/2013 4704 2105132500 18.33 17.43
RADL3 01/10/2013 3487 1622566600 18 17.11
RADL3 02/10/2013 2250 1232788200 17.76 16.89
RADL3 03/10/2013 1977 1456434600 17.6 16.73
RADL3 04/10/2013 2290 4076981400 17.85 16.97
RADL3 07/10/2013 2098 803752700 17.7 16.83
RADL3 08/10/2013 1670 821129100 17.5 16.64
RADL3 09/10/2013 2360 1102818900 17.29 16.44
RADL3 10/10/2013 3162 1658771500 17.85 16.97
RADL3 11/10/2013 1609 664302000 17.95 17.07
RADL3 14/10/2013 1476 485339400 17.7 16.83
RADL3 15/10/2013 5632 2953508700 17.15 16.31
RADL3 16/10/2013 3906 2623160000 17.05 16.21
RADL3 17/10/2013 2354 838887300 17.1 16.26
RADL3 18/10/2013 2661 1089076400 17.19 16.34
RADL3 21/10/2013 2379 857286400 17.43 16.57
RADL3 22/10/2013 2458 1032030200 17.42 16.56
RADL3 23/10/2013 4337 3053453800 16.7 15.88
RADL3 24/10/2013 3348 1364214900 17 16.16
RADL3 25/10/2013 1470 440494200 16.86 16.03
RADL3 28/10/2013 1854 873819000 17.2 16.35
RADL3 29/10/2013 1191 970414700 16.95 16.12
RADL3 30/10/2013 3206 3018658400 16.75 15.93
RADL3 31/10/2013 3424 1445178400 16.38 15.57
RADL3 01/11/2013 2274 2079749900 16.57 15.75
RADL3 04/11/2013 3611 1815236800 17.14 16.3
RADL3 05/11/2013 4006 1963164400 17 16.16
RADL3 06/11/2013 2786 985255200 16.9 16.07
RADL3 07/11/2013 2207 1247806100 16.4 15.59
RADL3 08/11/2013 4249 2167641600 16.35 15.55
RADL3 11/11/2013 1995 1041185000 16.19 15.39
RADL3 12/11/2013 3987 6444976300 16 15.21
RADL3 13/11/2013 4221 2461237900 16.05 15.26
RADL3 14/11/2013 4023 3973581500 16 15.21
RADL3 18/11/2013 3570 2871177100 16.56 15.75
RADL3 19/11/2013 5282 2521851700 16.66 15.84
RADL3 21/11/2013 4868 1849073400 16.21 15.41
RADL3 22/11/2013 3409 1135928400 16.51 15.7
RADL3 25/11/2013 3739 1307417900 16.42 15.61
RADL3 26/11/2013 5055 2421816200 16.67 15.85
RADL3 27/11/2013 5811 1605386900 17.1 16.26
RADL3 28/11/2013 1386 855642200 16.91 16.08
RADL3 29/11/2013 1934 755946000 16.9 16.07
RADL3 02/12/2013 2522 1359950300 16.5 15.69
RADL3 03/12/2013 2919 1240930700 16.27 15.47
RADL3 04/12/2013 1415 1383184000 16.3 15.5
RADL3 05/12/2013 4615 1579427000 16.6 15.78
RADL3 06/12/2013 1168 536093700 16.39 15.58
RADL3 09/12/2013 1547 2160136600 16.1 15.31
RADL3 10/12/2013 1695 872565800 16.32 15.52
RADL3 11/12/2013 2700 1243346500 16.33 15.53
RADL3 12/12/2013 4304 3549160600 15.6 14.83
RADL3 13/12/2013 1781 1067972900 15.2 14.49
RADL3 16/12/2013 1635 638782900 15.05 14.35
RADL3 17/12/2013 3351 1896814300 14.67 13.99
RADL3 18/12/2013 3637 1790483200 14.59 13.91
RADL3 19/12/2013 2342 924906700 15.07 14.37
RADL3 20/12/2013 3088 1950323700 15.5 14.78
RADL3 23/12/2013 3956 1336000800 15.4 14.68
RADL3 26/12/2013 1011 686153900 14.84 14.15
RADL3 27/12/2013 1350 1048285400 14.98 14.28
RADL3 30/12/2013 1005 1658277900 14.78 14.09
RADL3 02/01/2014 2341 1112328300 15.15 14.44
RADL3 03/01/2014 2707 741508300 14.93 14.23
RADL3 06/01/2014 1284 433959300 15.17 14.46
RADL3 07/01/2014 2871 1252489300 15.25 14.54
RADL3 08/01/2014 1673 1664351600 15.25 14.54
RADL3 09/01/2014 2170 725113000 14.7 14.01
RADL3 10/01/2014 2501 735873500 14.84 14.15
RADL3 13/01/2014 1937 1086920000 14.3 13.63
RADL3 14/01/2014 4111 1741388000 14.75 14.06
RADL3 15/01/2014 2748 992297400 14.71 14.02
RADL3 16/01/2014 2524 1461066400 14.37 13.7
RADL3 17/01/2014 2204 901843100 14.26 13.6
RADL3 20/01/2014 859 304512600 14.47 13.8
RADL3 21/01/2014 1845 1123638000 14.1 13.44
RADL3 22/01/2014 3098 1694070400 14.26 13.6
RADL3 23/01/2014 2443 1807719000 13.71 13.07
RADL3 24/01/2014 6266 4628724300 14.05 13.4
RADL3 27/01/2014 3318 2906230000 14.38 13.71
RADL3 28/01/2014 2828 1956740200 14.79 14.1
RADL3 29/01/2014 2471 1973619700 14.39 13.72
RADL3 30/01/2014 3261 2330350700 14.7 14.01
RADL3 31/01/2014 2557 3279851000 14.53 13.85
RADL3 03/02/2014 3052 4466504100 14.05 13.4
RADL3 04/02/2014 2206 2310839800 14.35 13.68
RADL3 05/02/2014 2756 1228711300 14.2 13.54
RADL3 06/02/2014 2865 4338259700 14.5 13.82
RADL3 07/02/2014 4697 1954640000 14.4 13.73
RADL3 10/02/2014 3296 1281987500 14.25 13.59
RADL3 11/02/2014 3372 4738232800 14.22 13.56
RADL3 12/02/2014 1899 1223882400 14.25 13.59
RADL3 13/02/2014 2260 2147821000 14.19 13.53
RADL3 14/02/2014 1336 568303200 14.06 13.4
RADL3 17/02/2014 896 251457500 14.21 13.55
RADL3 18/02/2014 2449 834828200 14.06 13.4
RADL3 19/02/2014 5742 3961578900 14.35 13.68
RADL3 20/02/2014 3618 9180737800 14.3 13.63
RADL3 21/02/2014 2594 8592315800 14.95 14.25
RADL3 24/02/2014 6362 4408431600 15.84 15.1
RADL3 25/02/2014 6145 2505579000 15.96 15.22
RADL3 26/02/2014 4430 3902517000 16.35 15.59
RADL3 27/02/2014 4005 2189356500 16.69 15.91
RADL3 28/02/2014 4847 2053969100 16.53 15.76
RADL3 05/03/2014 2449 1347691600 16.5 15.73
RADL3 06/03/2014 3912 1667286200 16.5 15.73
RADL3 07/03/2014 2249 3699895200 16.59 15.82
RADL3 10/03/2014 4478 2215748700 16.53 15.76
RADL3 11/03/2014 3446 1755604000 16.8 16.02
RADL3 12/03/2014 5611 3623996700 16.2 15.44
RADL3 13/03/2014 5410 2208821800 15.95 15.21
RADL3 14/03/2014 3134 1746991400 16 15.25
RADL3 17/03/2014 3194 1186314200 16.4 15.64
RADL3 18/03/2014 8168 4021422400 16.97 16.18
RADL3 19/03/2014 13789 5935681200 17.48 16.67
RADL3 20/03/2014 8288 4930526100 18 17.16
RADL3 21/03/2014 4337 2561460800 17.93 17.09
RADL3 24/03/2014 3048 2247881000 18.12 17.28
RADL3 25/03/2014 3644 1164433100 18.15 17.3
RADL3 26/03/2014 3201 3913207400 18.3 17.45
RADL3 27/03/2014 6344 2580583800 18.6 17.73
RADL3 28/03/2014 4176 3684689500 19.03 18.14
RADL3 31/03/2014 6351 4129977700 19.63 18.72
RADL3 01/04/2014 7691 8679095200 19.36 18.46
RADL3 02/04/2014 5358 3069667400 19.15 18.26
RADL3 03/04/2014 3205 2389738800 19.5 18.59
RADL3 04/04/2014 6328 4229421700 19.9 18.97
RADL3 07/04/2014 5653 3014698100 19.77 18.85
RADL3 08/04/2014 5837 2638230200 19.5 18.59
RADL3 09/04/2014 4591 2961253200 19.48 18.57
RADL3 10/04/2014 3805 2210756700 19.23 18.33
RADL3 11/04/2014 4796 2433316100 18.99 18.1
RADL3 14/04/2014 4042 2178758600 18.6 17.73
RADL3 15/04/2014 6164 1833754600 18.19 17.34
RADL3 16/04/2014 5310 1618175200 18.36 17.5
RADL3 17/04/2014 3043 1041059900 18.37 17.51
RADL3 22/04/2014 5343 2899857500 18.92 18.04
RADL3 23/04/2014 5193 1524028900 18.52 17.66
RADL3 24/04/2014 2854 953799200 18.15 17.3
RADL3 25/04/2014 4238 1350719800 18.34 17.49
RADL3 28/04/2014 3112 1287213200 18.27 17.42
RADL3 29/04/2014 4877 3009528400 19 18.11
RADL3 30/04/2014 3693 2520338900 19 18.11
RADL3 02/05/2014 4586 2940398300 18.82 17.94
RADL3 05/05/2014 2452 779161900 19.21 18.31
RADL3 06/05/2014 4147 1432817000 19 18.11
RADL3 07/05/2014 3180 1159935100 18.85 17.97
RADL3 08/05/2014 3187 933540200 19.04 18.15
RADL3 09/05/2014 2856 1366112400 18.4 17.54
RADL3 12/05/2014 2518 801340200 18.81 17.93
RADL3 13/05/2014 3311 1315595900 18.74 17.87
RADL3 14/05/2014 3609 2774586800 19.35 18.45
RADL3 15/05/2014 2069 1109766200 19.29 18.39
RADL3 16/05/2014 2962 1059864800 19.39 18.49
RADL3 19/05/2014 2097 1224778300 19.33 18.43
RADL3 20/05/2014 2455 1798262100 18.89 18.01
RADL3 21/05/2014 1890 985679100 19.04 18.15
RADL3 22/05/2014 2507 1301943300 18.9 18.02
RADL3 23/05/2014 2614 1083275600 19.04 18.15
RADL3 26/05/2014 616 432678500 19.1 18.21
RADL3 27/05/2014 1710 652195800 18.95 18.07
RADL3 28/05/2014 2034 1219560800 19 18.11
RADL3 29/05/2014 1775 1339855900 19 18.11
RADL3 30/05/2014 3428 2433801800 19 18.11
RADL3 02/06/2014 3420 4914200100 18.44 17.58
RADL3 03/06/2014 3490 2855684900 18.35 17.49
RADL3 04/06/2014 4498 1805912800 18.07 17.23
RADL3 05/06/2014 4138 1839111700 18.3 17.45
RADL3 06/06/2014 2942 1585430600 18.68 17.81
RADL3 09/06/2014 1688 737971100 18.87 17.99
RADL3 10/06/2014 2127 1555213400 19.15 18.26
RADL3 11/06/2014 3053 1278294400 18.62 17.75
RADL3 13/06/2014 4761 1551102000 19.01 18.12
RADL3 16/06/2014 2542 1457335400 19.4 18.5
RADL3 17/06/2014 1430 4575025300 19.38 18.48
RADL3 18/06/2014 3703 1559745600 19.2 18.31
RADL3 20/06/2014 2576 1744525000 18.88 18
RADL3 23/06/2014 1548 499379300 18.44 17.58
RADL3 24/06/2014 2415 710994700 18.9 18.02
RADL3 25/06/2014 2112 750654700 18.59 17.72
RADL3 26/06/2014 3308 1110060600 18.42 17.56
RADL3 27/06/2014 1349 556038100 18.22 17.37
RADL3 30/06/2014 3010 991340700 18.24 17.39
RADL3 01/07/2014 1760 667385000 18.69 17.82
RADL3 02/07/2014 2674 859207600 18.5 17.64
RADL3 03/07/2014 2474 1411284400 19 18.11
RADL3 04/07/2014 477 175674800 19 18.11
RADL3 07/07/2014 2203 615999400 18.66 17.79
RADL3 08/07/2014 972 536081000 19 18.11
RADL3 10/07/2014 2963 1023117700 18.65 17.78
RADL3 11/07/2014 1714 627014500 18.51 17.65
RADL3 14/07/2014 4241 1392034900 18.83 17.95
RADL3 15/07/2014 1525 697227200 18.6 17.73
RADL3 16/07/2014 2589 1282392600 18.45 17.59
RADL3 17/07/2014 1693 1173035900 18.08 17.24
RADL3 18/07/2014 1972 1625356200 18.57 17.7
RADL3 21/07/2014 2367 1508079100 19 18.11
RADL3 22/07/2014 1519 1475301300 19.47 18.56
RADL3 23/07/2014 1841 2329519700 19.51 18.6
RADL3 24/07/2014 1353 1447683300 19.42 18.51
RADL3 25/07/2014 947 421081100 19.45 18.54
RADL3 28/07/2014 1811 548027400 19.23 18.33
RADL3 29/07/2014 1182 472975500 19.3 18.4
RADL3 30/07/2014 2431 1078294800 19.18 18.29
RADL3 31/07/2014 1733 800436100 18.97 18.09
RADL3 01/08/2014 1252 501578700 19.1 18.21
RADL3 04/08/2014 1950 1025576200 19.91 18.98
RADL3 05/08/2014 4680 3673459500 20.46 19.51
RADL3 06/08/2014 2335 1069783800 19.96 19.03
RADL3 07/08/2014 1283 1340668900 20.15 19.21
RADL3 08/08/2014 2938 1512670600 20.11 19.17
RADL3 11/08/2014 4270 2185529300 20.68 19.72
RADL3 12/08/2014 2560 1624402000 21.32 20.33
RADL3 13/08/2014 3810 11879947000 21.85 20.83
RADL3 14/08/2014 3158 2027194300 21.38 20.38
RADL3 15/08/2014 2595 1384203800 21.31 20.32
RADL3 18/08/2014 3231 8829505300 21.6 20.59
RADL3 19/08/2014 2061 2066004000 21.65 20.64
RADL3 20/08/2014 3305 2110752000 22 20.97
RADL3 21/08/2014 2422 1850581300 22.01 20.98
RADL3 22/08/2014 1908 999850200 22.15 21.12
RADL3 25/08/2014 3471 1857116000 22.2 21.17
RADL3 26/08/2014 3080 1640345000 22.4 21.36
RADL3 27/08/2014 4986 4427846000 23.05 21.98
RADL3 28/08/2014 3910 2151167600 22.48 21.43
RADL3 29/08/2014 4430 3410378800 21.8 20.78
RADL3 01/09/2014 4360 2440830600 20.98 20
RADL3 02/09/2014 5531 2443042100 20.91 19.94
RADL3 03/09/2014 4116 1644262600 21.11 20.13
RADL3 04/09/2014 4127 1829019000 21.29 20.3
RADL3 05/09/2014 2989 1274620000 21.27 20.28
RADL3 08/09/2014 5213 2165280900 21.48 20.48
RADL3 09/09/2014 3134 1434037700 21.05 20.07
RADL3 10/09/2014 3047 1444289100 21.34 20.35
RADL3 11/09/2014 1859 586251100 21.26 20.27
RADL3 12/09/2014 4235 2353120100 20.59 19.63
RADL3 15/09/2014 1783 1037607600 20.63 19.67
RADL3 16/09/2014 2526 1453228000 20.46 19.51
RADL3 17/09/2014 1468 663689100 20.76 19.79
RADL3 18/09/2014 1864 898397900 20.7 19.74
RADL3 19/09/2014 2197 1189620100 20.49 19.53
RADL3 22/09/2014 2527 1128836500 20.47 19.52
RADL3 23/09/2014 2234 2185946400 20.76 19.86
RADL3 24/09/2014 3830 2140931100 21.68 20.74
RADL3 25/09/2014 3415 2715492000 21.85 20.9
RADL3 26/09/2014 1403 1631124800 21.88 20.93
RADL3 29/09/2014 3339 2471912400 21.65 20.71
RADL3 30/09/2014 4208 2788638500 20.94 20.03
RADL3 01/10/2014 2471 3387428700 20.9 19.99
RADL3 02/10/2014 2719 1218143900 20.6 19.7
RADL3 03/10/2014 1856 1926738100 21.13 20.21
RADL3 06/10/2014 5062 3575555700 21.4 20.47
RADL3 07/10/2014 1836 982836100 21.39 20.46
RADL3 08/10/2014 1782 1035349200 21.6 20.66
RADL3 09/10/2014 2784 1355363200 21.8 20.85
RADL3 10/10/2014 3222 1834747300 21.22 20.3
RADL3 13/10/2014 2380 1465483700 21.5 20.56
RADL3 14/10/2014 1829 991377500 21.75 20.8
RADL3 15/10/2014 4644 2329736700 22.1 21.14
RADL3 16/10/2014 3138 4445622600 22.5 21.52
RADL3 17/10/2014 3311 2349676600 22.5 21.52
RADL3 20/10/2014 3393 2046826000 22.65 21.66
RADL3 21/10/2014 3701 2900623100 22.55 21.57
RADL3 22/10/2014 1959 2526830900 22.05 21.09
RADL3 23/10/2014 4719 4131872700 21.26 20.34
RADL3 24/10/2014 3168 1813213400 21.7 20.76
RADL3 27/10/2014 6770 3979786800 22 21.04
RADL3 28/10/2014 3331 2858322800 21.75 20.8
RADL3 29/10/2014 2487 1661392200 21.79 20.84
RADL3 30/10/2014 4011 2105026500 22.3 21.33
RADL3 31/10/2014 2216 2756695100 22.49 21.51
RADL3 03/11/2014 3770 2291399000 22.79 21.8
RADL3 04/11/2014 2758 2008588800 22.65 21.66
RADL3 05/11/2014 3125 2870350000 23.17 22.16
RADL3 06/11/2014 4703 3393053600 23.01 22.01
RADL3 07/11/2014 4704 4161377900 25.05 23.96
RADL3 10/11/2014 3719 4066290500 25 23.91
RADL3 11/11/2014 2984 4809688100 24.7 23.63
RADL3 12/11/2014 1972 10880990000 24.73 23.65
RADL3 13/11/2014 3336 2125816000 24.91 23.83
RADL3 14/11/2014 6726 4285315500 23.7 22.67
RADL3 17/11/2014 2973 1496305200 23.7 22.67
RADL3 18/11/2014 3305 1675614200 24.2 23.15
RADL3 19/11/2014 3143 2387255600 24.04 22.99
RADL3 21/11/2014 5889 3820663100 24.5 23.43
RADL3 24/11/2014 3776 2154741700 24.76 23.68
RADL3 25/11/2014 3214 2441836800 24.36 23.3
RADL3 26/11/2014 1507 1445483400 24.5 23.43
RADL3 27/11/2014 2181 916115300 24.3 23.24
RADL3 28/11/2014 2365 1500179800 24.4 23.34
RADL3 01/12/2014 4836 2531055100 24.25 23.2
RADL3 02/12/2014 4393 2293709200 24.72 23.64
RADL3 03/12/2014 2031 1021412100 25 23.91
RADL3 04/12/2014 2400 1160816100 24.81 23.73
RADL3 05/12/2014 1079 727072900 24.58 23.51
RADL3 08/12/2014 2017 1606432300 24.15 23.1
RADL3 09/12/2014 3438 1717985500 23.88 22.84
RADL3 10/12/2014 2576 2853414700 23.42 22.4
RADL3 11/12/2014 2726 1662245700 23.73 22.7
RADL3 12/12/2014 6014 3527329400 23.97 23
RADL3 15/12/2014 5399 2866777700 24 23.03
RADL3 16/12/2014 5943 4436522000 23.25 22.31
RADL3 17/12/2014 4147 2974548700 23.12 22.18
RADL3 18/12/2014 4335 2200173600 23.02 22.09
RADL3 19/12/2014 3250 1764180500 23.91 22.94
RADL3 22/12/2014 3187 1866402500 24.15 23.17
RADL3 23/12/2014 1943 1691440000 23.83 22.86
RADL3 26/12/2014 1677 1200338200 24.56 23.56
RADL3 29/12/2014 2770 1895904900 25.35 24.32
RADL3 30/12/2014 3657 2624723000 25.35 24.32
RADL3 02/01/2015 3477 2736196200 25 23.98
RADL3 05/01/2015 2544 2291319200 24.72 23.72
RADL3 06/01/2015 4721 2747435900 25.14 24.12
RADL3 07/01/2015 2457 2142409300 25.8 24.75
RADL3 08/01/2015 2093 1152166300 26 24.94
RADL3 09/01/2015 1968 995846000 25.65 24.61
RADL3 12/01/2015 1853 1860989400 26.3 25.23
RADL3 13/01/2015 3490 4294579700 26.28 25.21
RADL3 14/01/2015 2921 2037348300 26.15 25.09
RADL3 15/01/2015 2845 1975524600 26 24.94
RADL3 16/01/2015 2872 1867008500 26.68 25.6
RADL3 19/01/2015 1376 2705830900 26.11 25.05
RADL3 20/01/2015 2023 1028330100 26.53 25.45
RADL3 21/01/2015 2801 2788256800 26.25 25.18
RADL3 22/01/2015 2423 2800267000 25.7 24.66
RADL3 23/01/2015 2846 1574718900 25.98 24.93
RADL3 26/01/2015 1982 1081158500 26.01 24.95
RADL3 27/01/2015 3173 1825834100 25.7 24.66
RADL3 28/01/2015 1771 1185396200 25.9 24.85
RADL3 29/01/2015 3085 1946042700 25.95 24.9
RADL3 30/01/2015 2959 3186874900 25.85 24.8
RADL3 02/02/2015 2123 1681366700 25.9 24.85
RADL3 03/02/2015 3945 3490605600 26.38 25.31
RADL3 04/02/2015 5431 3108051900 25.4 24.37
RADL3 05/02/2015 3039 1574257300 25.5 24.46
RADL3 06/02/2015 1772 1144350400 25.77 24.72
RADL3 09/02/2015 3392 2472064700 26.23 25.17
RADL3 10/02/2015 2398 2139606600 26 24.94
RADL3 11/02/2015 2855 1776067600 25.82 24.77
RADL3 12/02/2015 2188 3084599600 26 24.94
RADL3 13/02/2015 2007 2296145200 26.19 25.13
RADL3 18/02/2015 1863 4310165700 27.15 26.05
RADL3 19/02/2015 1642 1986911900 27.61 26.49
RADL3 20/02/2015 1707 1093910500 27.63 26.51
RADL3 23/02/2015 2935 1562788100 27.51 26.39
RADL3 24/02/2015 3514 2960381900 27.6 26.48
RADL3 25/02/2015 3125 1528614400 28.05 26.91
RADL3 26/02/2015 3796 2276123300 28.3 27.15
RADL3 27/02/2015 2551 2529945600 28.5 27.43
RADL3 02/03/2015 3345 3825913900 28 26.95
RADL3 03/03/2015 2604 1701604400 27.82 26.77
RADL3 04/03/2015 2190 1168459500 27.85 26.8
RADL3 05/03/2015 1365 1070614300 28 26.95
RADL3 06/03/2015 1791 1209424100 27.3 26.27
RADL3 09/03/2015 2525 1619345000 27.21 26.19
RADL3 10/03/2015 2993 1659190000 26.75 25.74
RADL3 11/03/2015 2439 1358436100 27 25.98
RADL3 12/03/2015 3353 2135855600 27 25.98
RADL3 13/03/2015 3132 1694316500 26.54 25.54
RADL3 16/03/2015 4469 4245015500 26 25.02
RADL3 17/03/2015 7700 4282959600 25.79 24.82
RADL3 18/03/2015 5417 10168665400 25.92 24.95
RADL3 19/03/2015 3527 4639779500 26.38 25.39
RADL3 20/03/2015 2783 2964830800 26.56 25.56
RADL3 23/03/2015 2890 1966750200 26.12 25.14
RADL3 24/03/2015 3618 3778108500 26.8 25.89
RADL3 25/03/2015 4613 2752612600 27.55 26.61
RADL3 26/03/2015 6540 3846035600 27.75 26.81
RADL3 27/03/2015 4144 2239507800 27.6 26.66
RADL3 30/03/2015 3352 1947519200 28.05 27.1
RADL3 31/03/2015 4875 3319897700 28.64 27.67
RADL3 01/04/2015 4888 1901688500 28.59 27.62
RADL3 02/04/2015 4436 2576249000 30.1 29.08
RADL3 06/04/2015 4708 2293260100 30.4 29.37
RADL3 07/04/2015 7517 4153151000 30.65 29.61
RADL3 08/04/2015 8248 4980590600 31.14 30.08
RADL3 09/04/2015 3661 1980995000 30.91 29.86
RADL3 10/04/2015 4574 2673036400 30.69 29.65
RADL3 13/04/2015 3852 3787893000 31.04 29.99
RADL3 14/04/2015 8576 5047659000 32.4 31.3
RADL3 15/04/2015 5908 3500675000 31.9 30.82
RADL3 16/04/2015 4138 2648129400 31.8 30.72
RADL3 17/04/2015 5947 3765733300 31.16 30.1
RADL3 20/04/2015 5882 2828921800 31.45 30.38
RADL3 22/04/2015 6134 3324301800 31.41 30.34
RADL3 23/04/2015 4052 2467872500 31.9 30.82
RADL3 24/04/2015 4672 3634206400 32.56 31.45
RADL3 27/04/2015 6142 3488884700 32.79 31.68
RADL3 28/04/2015 5261 3036226400 32.1 31.01
RADL3 29/04/2015 5189 5396351400 32.35 31.25
RADL3 30/04/2015 10780 11042196400 34.2 33.04
RADL3 04/05/2015 9527 5555960100 34.25 33.09
RADL3 05/05/2015 4252 4754506300 34.6 33.42
RADL3 06/05/2015 9628 15948700600 35.35 34.15
RADL3 07/05/2015 4594 3088612900 35.98 34.76
RADL3 08/05/2015 6029 5113553500 36.43 35.19
RADL3 11/05/2015 5634 3545956100 37.28 36.01
RADL3 12/05/2015 5703 3962239500 36.4 35.16
RADL3 13/05/2015 5091 3128535500 36.6 35.36
RADL3 14/05/2015 6426 5592380400 37 35.74
RADL3 15/05/2015 8053 5862420600 38 36.71
RADL3 18/05/2015 6342 6632611400 38 36.71
RADL3 19/05/2015 6757 6892352000 36.86 35.61
RADL3 20/05/2015 9365 5834049100 37.2 35.94
RADL3 21/05/2015 10178 7006927400 37.86 36.57
RADL3 22/05/2015 6411 3698821400 37.63 36.35
RADL3 25/05/2015 1343 779647700 38.02 36.73
RADL3 26/05/2015 4967 2886802600 37.65 36.37
RADL3 27/05/2015 5832 4458547200 36.76 35.51
RADL3 28/05/2015 7849 4281350500 36.52 35.28
RADL3 29/05/2015 8564 6454187600 35.62 34.41
RADL3 01/06/2015 7514 6401711800 36.29 35.06
RADL3 02/06/2015 6009 4409345400 35.99 34.77
RADL3 03/06/2015 10005 6914907600 36.31 35.08
RADL3 05/06/2015 4975 3013111500 36.5 35.26
RADL3 08/06/2015 5178 3744049900 36.5 35.26
RADL3 09/06/2015 5867 5311209300 36.67 35.42
RADL3 10/06/2015 4995 3163241700 36.01 34.79
RADL3 11/06/2015 4124 3151329600 36.15 34.92
RADL3 12/06/2015 5578 3334868800 37 35.74
RADL3 15/06/2015 6326 3452247100 37.4 36.13
RADL3 16/06/2015 5140 3635337300 37.5 36.23
RADL3 17/06/2015 4756 2476351100 37.46 36.19
RADL3 18/06/2015 6385 3843087300 37.68 36.4
RADL3 19/06/2015 3560 6166096100 37.54 36.26
RADL3 22/06/2015 9826 7708529100 38.88 37.56
RADL3 23/06/2015 4620 3448720900 39.02 37.8
RADL3 24/06/2015 4312 2751167700 38.81 37.6
RADL3 25/06/2015 7783 6292437600 38.54 37.33
RADL3 26/06/2015 6677 8366428900 39.65 38.41
RADL3 29/06/2015 5239 4839436200 38 36.81
RADL3 30/06/2015 8155 9553861400 40.08 38.83
RADL3 01/07/2015 7549 10191362600 40.78 39.5
RADL3 02/07/2015 7425 7505016600 41.75 40.44
RADL3 03/07/2015 3372 2077430600 42.9 41.56
RADL3 06/07/2015 6177 5630543100 42.55 41.22
RADL3 07/07/2015 8773 7454302700 44.2 42.82
RADL3 08/07/2015 10662 9154834500 42.08 40.76
RADL3 10/07/2015 8240 6131508700 41.44 40.14
RADL3 13/07/2015 5721 5673661500 41.85 40.54
RADL3 14/07/2015 3173 2340117600 41.9 40.59
RADL3 15/07/2015 9348 8199971200 43 41.65
RADL3 16/07/2015 5569 4735244300 42.78 41.44
RADL3 17/07/2015 4463 4153530200 41.85 40.54
RADL3 20/07/2015 3609 2529613800 41.6 40.3
RADL3 21/07/2015 10665 7721264000 43.39 42.03
RADL3 22/07/2015 7629 5729432000 43.75 42.38
RADL3 23/07/2015 6819 5646987200 41.65 40.35
RADL3 24/07/2015 5872 6711828000 41.9 40.59
RADL3 27/07/2015 4061 4112565200 41.23 39.94
RADL3 28/07/2015 6014 4987435300 40.96 39.68
RADL3 29/07/2015 9153 7060668000 41.97 40.66
RADL3 30/07/2015 8380 7238015900 42.68 41.34
RADL3 31/07/2015 7951 10090337200 43.51 42.15
RADL3 03/08/2015 7374 5564833600 42 40.69
RADL3 04/08/2015 8198 6603073800 41.84 40.53
RADL3 05/08/2015 6250 8047319500 42.05 40.73
RADL3 06/08/2015 5929 4591903800 41.24 39.95
RADL3 07/08/2015 5221 4172195500 41.2 39.91
RADL3 10/08/2015 5818 4309551500 42.36 41.03
RADL3 11/08/2015 7290 4435331200 41.42 40.12
RADL3 12/08/2015 5567 5552019300 40.75 39.47
RADL3 13/08/2015 7474 5270318700 40.75 39.47
RADL3 14/08/2015 5020 3093367200 40.42 39.16
RADL3 17/08/2015 3486 2438562800 40.83 39.55
RADL3 18/08/2015 5105 3125830000 40.74 39.47
RADL3 19/08/2015 6262 5508331300 38.9 37.68
RADL3 20/08/2015 6395 5306073700 38.9 37.68
RADL3 21/08/2015 6128 6058843100 38.63 37.42
RADL3 24/08/2015 11178 9109540300 37.79 36.61
RADL3 25/08/2015 7562 5899515800 37.09 35.93
RADL3 26/08/2015 8655 5833285000 39.68 38.44
RADL3 27/08/2015 10901 8593838900 39.22 37.99
RADL3 28/08/2015 8405 5304846500 39.9 38.65
RADL3 31/08/2015 8677 8105771800 39.7 38.46
RADL3 01/09/2015 6904 4315369500 39.09 37.87
RADL3 02/09/2015 12067 7254562900 38.23 37.03
RADL3 03/09/2015 10831 8382038100 38.99 37.77
RADL3 04/09/2015 13629 29061112900 38.31 37.11
RADL3 08/09/2015 9138 7419426700 38.88 37.66
RADL3 09/09/2015 8655 5383756600 38.91 37.69
RADL3 10/09/2015 6117 4913567700 39.9 38.65
RADL3 11/09/2015 5903 3739952700 39.9 38.65
RADL3 14/09/2015 9365 5606110600 40.35 39.09
RADL3 15/09/2015 7589 5874417000 41.28 39.99
RADL3 16/09/2015 9466 7379340100 42.41 41.08
RADL3 17/09/2015 7751 6436146900 41.58 40.28
RADL3 18/09/2015 6483 5092584800 40.53 39.26
RADL3 21/09/2015 3878 2676742000 39.7 38.46
RADL3 22/09/2015 5962 4102033000 40.31 39.17
RADL3 23/09/2015 8201 5478991800 39.31 38.2
RADL3 24/09/2015 8073 5067291500 39.67 38.54
RADL3 25/09/2015 5316 3673801200 39 37.89
RADL3 28/09/2015 4074 2528006000 38.55 37.46
RADL3 29/09/2015 5499 3382213100 38.32 37.23
RADL3 30/09/2015 10514 6042444800 39.1 37.99
RADL3 01/10/2015 7096 12230544300 39.67 38.54
RADL3 02/10/2015 7320 5145656300 40.63 39.48
RADL3 05/10/2015 6920 5522721100 39.35 38.23
RADL3 06/10/2015 5596 3619382300 40.23 39.09
RADL3 07/10/2015 7096 5027567800 41.69 40.51
RADL3 08/10/2015 9500 5768679700 42.24 41.04
RADL3 09/10/2015 5288 3855953700 41.33 40.16
RADL3 13/10/2015 5658 3696798500 40.75 39.59
RADL3 14/10/2015 9375 6952116400 39.96 38.83
RADL3 15/10/2015 5944 3703059700 40.35 39.21
RADL3 16/10/2015 5311 3445192500 40.65 39.5
RADL3 19/10/2015 4668 9029612300 40.68 39.53
RADL3 20/10/2015 5892 6756709100 41.7 40.52
RADL3 21/10/2015 4872 3919213500 41.49 40.31
RADL3 22/10/2015 8175 7385562700 43.5 42.27
RADL3 23/10/2015 7012 4357317300 42.44 41.24
RADL3 26/10/2015 4867 3470867800 42 40.81
RADL3 27/10/2015 6906 5672531700 41.8 40.61
RADL3 28/10/2015 9895 8868744400 40.89 39.73
RADL3 29/10/2015 7905 6397657200 39.5 38.38
RADL3 30/10/2015 10887 8141561700 39.99 38.86
RADL3 03/11/2015 11611 8024137900 41.2 40.03
RADL3 04/11/2015 9821 9862264400 42.1 40.91
RADL3 05/11/2015 5425 6254737300 42.25 41.05
RADL3 06/11/2015 6209 5716193100 41.84 40.65
RADL3 09/11/2015 3707 5058145100 40.99 39.83
RADL3 10/11/2015 6222 4107989300 40.22 39.08
RADL3 11/11/2015 4538 3914408200 41.5 40.32
RADL3 12/11/2015 6074 5741703700 41.53 40.35
RADL3 13/11/2015 6562 4472529200 42.17 40.97
RADL3 16/11/2015 8322 6250521400 42.18 40.98
RADL3 17/11/2015 8766 5561468100 43.07 41.85
RADL3 18/11/2015 7224 4211809300 42.99 41.77
RADL3 19/11/2015 3975 3006144300 42.83 41.62
RADL3 23/11/2015 5741 3673416300 42.91 41.69
RADL3 24/11/2015 7143 4538896200 43.35 42.12
RADL3 25/11/2015 9084 7065032000 43.01 41.79
RADL3 26/11/2015 3009 3212250100 42.76 41.55
RADL3 27/11/2015 5701 4276629400 40.48 39.33
RADL3 30/11/2015 12749 13677298200 39.65 38.53
RADL3 01/12/2015 7895 5879237800 40.59 39.44
RADL3 02/12/2015 9748 8068016200 39.5 38.38
RADL3 03/12/2015 11294 7856354500 39.3 38.19
RADL3 04/12/2015 11893 8544034900 39 37.89
RADL3 07/12/2015 6114 4365320500 39.53 38.41
RADL3 08/12/2015 6602 4352848900 38.97 37.86
RADL3 09/12/2015 7490 4872016500 41.25 40.08
RADL3 10/12/2015 9055 5525042400 39.63 38.51
RADL3 11/12/2015 6551 4843073700 39.46 38.34
RADL3 14/12/2015 6738 4386101500 38.8 37.82
RADL3 15/12/2015 6380 4166647400 37.7 36.75
RADL3 16/12/2015 9356 5747903000 37 36.07
RADL3 17/12/2015 9254 6291176600 38.47 37.5
RADL3 18/12/2015 10041 8292923400 36 35.09
RADL3 21/12/2015 6855 5680310000 35.47 34.58
RADL3 22/12/2015 7800 11537261000 35 34.12
RADL3 23/12/2015 9052 5059478300 36.14 35.23
RADL3 28/12/2015 3767 2122603000 36.7 35.78
RADL3 29/12/2015 4636 2670523600 36.24 35.33
RADL3 30/12/2015 9570 8638409400 35.48 34.59
RADL3 04/01/2016 10706 5865865500 35.16 34.28
RADL3 05/01/2016 8381 5514023300 36.8 35.87
RADL3 06/01/2016 14027 8260304800 37.14 36.21
RADL3 07/01/2016 14667 9741578100 37.62 36.67
RADL3 08/01/2016 12021 11480009700 37.32 36.38
RADL3 11/01/2016 10810 7781796700 37.27 36.33
RADL3 12/01/2016 8988 9106137600 37.85 36.9
RADL3 13/01/2016 11903 11438978900 37.82 36.87
RADL3 14/01/2016 8883 6631997100 38.1 37.14
RADL3 15/01/2016 12846 9029839700 38.15 37.19
RADL3 18/01/2016 4204 3326043700 37.05 36.12
RADL3 19/01/2016 9295 10678410100 37.66 36.71
RADL3 20/01/2016 14974 10268084700 36.56 35.64
RADL3 21/01/2016 8092 4540989900 37.81 36.86
RADL3 22/01/2016 7112 4648478000 38.86 37.88
RADL3 26/01/2016 7818 6328011000 38.64 37.67
RADL3 27/01/2016 9057 6379817600 38.95 37.97
RADL3 28/01/2016 8564 6338540500 39.7 38.7
RADL3 29/01/2016 13655 16088369300 41.48 40.44
RADL3 01/02/2016 10284 10488553900 42.35 41.29
RADL3 02/02/2016 12040 15718067500 42.25 41.19
RADL3 03/02/2016 9825 6312110600 43.4 42.31
RADL3 04/02/2016 10350 8898114400 43.65 42.55
RADL3 05/02/2016 6987 6171632200 42.81 41.73
RADL3 10/02/2016 5501 4742899200 43.9 42.8
RADL3 11/02/2016 8222 7587525900 42.9 41.82
RADL3 12/02/2016 5351 6684975100 42.6 41.53
RADL3 15/02/2016 3734 2783479600 42.65 41.58
RADL3 16/02/2016 7965 6320911600 43.82 42.72
RADL3 17/02/2016 10200 7862563400 43.76 42.66
RADL3 18/02/2016 7831 5276162700 44.5 43.38
RADL3 19/02/2016 4738 4222517500 45.65 44.5
RADL3 22/02/2016 9150 6878411800 45.85 44.7
RADL3 23/02/2016 8043 6046736500 45.28 44.14
RADL3 24/02/2016 6687 5697305600 45.2 44.06
RADL3 25/02/2016 8931 7156737500 44.35 43.24
RADL3 26/02/2016 7545 5531784000 44.8 43.67
RADL3 29/02/2016 7905 7116623800 46.01 44.85
RADL3 01/03/2016 9464 7018843500 46.51 45.34
RADL3 02/03/2016 9346 8174519200 46.97 45.79
RADL3 03/03/2016 11869 10307066200 46.47 45.3
RADL3 04/03/2016 15957 12208116200 46.55 45.38
RADL3 07/03/2016 12035 9522831300 46.72 45.55
RADL3 08/03/2016 14878 10450467700 47.35 46.16
RADL3 09/03/2016 6588 5356517500 47.13 45.95
RADL3 10/03/2016 11868 10936883200 48.35 47.13
RADL3 11/03/2016 7358 5092105200 48.03 46.82
RADL3 14/03/2016 7113 4702561800 47.63 46.43
RADL3 15/03/2016 10199 6680944700 46.75 45.57
RADL3 16/03/2016 9918 6294737100 46.65 45.48
RADL3 17/03/2016 10987 8077360300 48.72 47.5
RADL3 18/03/2016 12379 10839942600 50.53 49.26
RADL3 21/03/2016 7876 7167203400 51.8 50.5
RADL3 22/03/2016 8203 8086499700 51.55 50.39
RADL3 23/03/2016 5857 6107695000 52.25 51.08
RADL3 24/03/2016 8244 7622946500 51.95 50.79
RADL3 28/03/2016 4554 4366285000 52.9 51.71
RADL3 29/03/2016 5955 5498854100 52.02 50.85
RADL3 30/03/2016 7133 8563636600 52.43 51.26
RADL3 31/03/2016 7171 8852304600 52.2 51.03
RADL3 01/04/2016 5753 5397234800 52.95 51.76
RADL3 04/04/2016 4127 5030507900 51.2 50.05
RADL3 05/04/2016 10332 12664858600 50.26 49.13
RADL3 06/04/2016 10283 9628910000 50.01 48.89
RADL3 07/04/2016 12433 11966670800 52.67 51.49
RADL3 08/04/2016 6480 10314481900 54.02 52.81
RADL3 11/04/2016 5389 4700339600 53.1 51.91
RADL3 12/04/2016 7079 5331399100 53.43 52.23
RADL3 13/04/2016 6451 5937033500 53.13 51.94
RADL3 14/04/2016 9217 7060239600 53.42 52.22
RADL3 15/04/2016 8101 7818734300 56.04 54.78
RADL3 18/04/2016 5713 4593682700 54.51 53.29
RADL3 19/04/2016 3877 3416489500 55.21 53.97
RADL3 20/04/2016 6920 6171314100 54.08 52.87
RADL3 22/04/2016 5757 4802847000 53.48 52.28
RADL3 25/04/2016 5214 4632500200 53.26 52.07
RADL3 26/04/2016 3631 2649186700 53.3 52.11
RADL3 27/04/2016 4021 3592640100 54.98 53.75
RADL3 28/04/2016 4290 3738044000 55 53.77
RADL3 29/04/2016 5592 6211309600 55.04 53.81
RADL3 02/05/2016 5685 3918539900 54.84 53.61
RADL3 03/05/2016 3335 2784511400 54 52.79
RADL3 04/05/2016 3399 3057082600 54.1 52.89
RADL3 05/05/2016 3170 2410290800 53.7 52.5
RADL3 06/05/2016 2540 2442376600 53.95 52.74
RADL3 09/05/2016 4333 3230541200 54.42 53.2
RADL3 10/05/2016 6088 4800058400 55 53.77
RADL3 11/05/2016 7874 6756811000 55.6 54.35
RADL3 12/05/2016 6657 5453279200 57.55 56.26
RADL3 13/05/2016 7416 5710075300 57.75 56.46
RADL3 16/05/2016 3474 3139244600 58.1 56.8
RADL3 17/05/2016 7083 5728760200 57.29 56.01
RADL3 18/05/2016 5078 4656576300 56.1 54.84
RADL3 19/05/2016 7958 8109131200 54.14 52.93
RADL3 20/05/2016 8270 8249528400 56.05 54.79
RADL3 23/05/2016 7264 6766741600 57.19 55.91
RADL3 24/05/2016 3852 3590742900 56.89 55.62
RADL3 25/05/2016 3892 3281716600 56.02 54.76
RADL3 27/05/2016 6013 5383545500 55.88 54.63
RADL3 30/05/2016 1771 1769991200 56.71 55.44
RADL3 31/05/2016 8818 16553689800 57.74 56.45
RADL3 01/06/2016 8072 8848141100 59.81 58.47
RADL3 02/06/2016 4370 4533872700 59.89 58.55
RADL3 03/06/2016 4514 5110658900 60.65 59.29
RADL3 06/06/2016 5184 4320350800 60.94 59.57
RADL3 07/06/2016 5538 5152222600 60.44 59.09
RADL3 08/06/2016 6361 7362279100 61 59.63
RADL3 09/06/2016 3102 2818220100 61.06 59.69
RADL3 10/06/2016 3097 2800960600 60.46 59.11
RADL3 13/06/2016 4143 3997220200 60.8 59.44
RADL3 14/06/2016 6644 6537586300 58.85 57.53
RADL3 15/06/2016 7615 8739550100 60 58.66
RADL3 16/06/2016 5848 5299287700 60.4 59.05
RADL3 17/06/2016 4139 5903341500 59.63 58.29
RADL3 20/06/2016 3573 3449683100 61.2 59.83
RADL3 21/06/2016 3467 4080771100 62.31 60.91
RADL3 22/06/2016 5096 5472168400 61 59.63
RADL3 23/06/2016 4797 5302863900 60.6 59.24
RADL3 24/06/2016 9719 8063465500 59.7 58.36
RADL3 27/06/2016 5675 5152484500 60.8 59.44
RADL3 28/06/2016 4738 4795829500 61.02 59.65
RADL3 29/06/2016 6493 6547791000 62.19 60.8
RADL3 30/06/2016 7042 9438987000 63.14 61.73
RADL3 01/07/2016 6370 10279435500 62.41 61.01
RADL3 04/07/2016 1574 2089279000 62.26 60.86
RADL3 05/07/2016 3725 4015523700 62.5 61.1
RADL3 06/07/2016 4939 4751255700 61.7 60.32
RADL3 07/07/2016 4253 5227938800 60.65 59.29
RADL3 08/07/2016 3628 3951773600 61.99 60.6
RADL3 11/07/2016 4142 4547884700 62.94 61.53
RADL3 12/07/2016 5189 4787533200 63.45 62.03
RADL3 13/07/2016 5961 5694448800 63.36 61.94
RADL3 14/07/2016 4995 4299428700 63.08 61.67
RADL3 15/07/2016 4552 4442852500 62.7 61.3
RADL3 18/07/2016 3475 4377232900 63.25 61.83
RADL3 19/07/2016 4139 14634035300 64.02 62.59
RADL3 20/07/2016 6505 9004995300 63.81 62.38
RADL3 21/07/2016 3456 3726227700 63.9 62.47
RADL3 22/07/2016 3190 3459292600 64.1 62.66
RADL3 25/07/2016 3155 3408033400 63.98 62.55
RADL3 26/07/2016 4712 5778292100 62.32 60.92
RADL3 27/07/2016 4996 5260149900 62.16 60.77
RADL3 28/07/2016 5300 5998439100 64.2 62.76
RADL3 29/07/2016 8414 9124123900 66.28 64.79
RADL3 01/08/2016 6523 7005549800 66.26 64.78
RADL3 02/08/2016 4159 4926539800 65.41 63.94
RADL3 03/08/2016 6589 7316737500 65.55 64.08
RADL3 04/08/2016 4507 5772750700 65.45 63.98
RADL3 05/08/2016 3507 3758585600 65.96 64.48
RADL3 08/08/2016 2632 2532304200 65.62 64.15
RADL3 09/08/2016 6724 5923389300 64.42 62.98
RADL3 10/08/2016 4475 4888534800 63.14 61.73
RADL3 11/08/2016 4919 4611795500 63.35 61.93
RADL3 12/08/2016 5400 4306374500 62.7 61.3
RADL3 15/08/2016 4995 5667460200 62.01 60.62
RADL3 16/08/2016 8645 11717574800 59.7 58.36
RADL3 17/08/2016 10607 18077156700 61.36 59.99
RADL3 18/08/2016 6850 9305950800 61.02 59.65
RADL3 19/08/2016 5890 5578525700 61.48 60.1
RADL3 22/08/2016 4664 4792605000 59.98 58.64
RADL3 23/08/2016 5842 5155337500 59.22 57.89
RADL3 24/08/2016 7196 7386645700 58.59 57.28
RADL3 25/08/2016 7289 9056758100 60.2 58.85
RADL3 26/08/2016 7948 6537556900 59.66 58.32
RADL3 29/08/2016 6011 4592878000 59.55 58.22
RADL3 30/08/2016 5371 4674272300 59.19 57.86
RADL3 31/08/2016 6601 8111171400 59.68 58.34
RADL3 01/09/2016 8359 7891339100 59.55 58.22
RADL3 02/09/2016 9612 10621407400 61.5 60.12
RADL3 05/09/2016 4259 4555644700 62.1 60.71
RADL3 06/09/2016 6356 6567491000 63.17 61.75
RADL3 08/09/2016 8192 9423608100 63.15 61.73
RADL3 09/09/2016 8609 7290435900 62.25 60.86
RADL3 12/09/2016 5781 6573808600 64.04 62.61
RADL3 13/09/2016 7215 6147383700 63.03 61.62
RADL3 14/09/2016 4766 3811026600 63.71 62.28
RADL3 15/09/2016 6933 7821476700 64.6 63.15
RADL3 16/09/2016 5306 7748772900 65.21 63.75
RADL3 19/09/2016 7621 8537636500 66.6 65.11
RADL3 20/09/2016 8242 11854175600 68.45 66.92
RADL3 21/09/2016 5972 7879290000 69.2 67.65
RADL3 22/09/2016 7695 7475930100 67.58 66.07
RADL3 23/09/2016 4221 4893205400 68.02 66.5
RADL3 26/09/2016 5532 6554880600 66.8 65.3
RADL3 27/09/2016 5356 5431847300 66.61 65.26
RADL3 28/09/2016 4932 5320116500 66.6 65.25
RADL3 29/09/2016 5587 6202779900 66.26 64.92
RADL3 30/09/2016 6395 8590911500 66.28 64.94
RADL3 03/10/2016 7112 7218902100 66.67 65.32
RADL3 04/10/2016 6133 6177700100 67.47 66.11
RADL3 05/10/2016 5618 5238740800 68.75 67.36
RADL3 06/10/2016 3879 4961710400 67.64 66.27
RADL3 07/10/2016 5946 5997845900 68.35 66.97
RADL3 10/10/2016 4206 4961127200 67.5 66.14
RADL3 11/10/2016 3632 4739636400 67.1 65.74
RADL3 13/10/2016 9019 14776308800 68.66 67.27
RADL3 14/10/2016 5456 5906355500 68.95 67.56
RADL3 17/10/2016 6095 7653134300 70 68.58
RADL3 18/10/2016 4587 5514621400 69.9 68.49
RADL3 19/10/2016 2855 4939405100 68.75 67.36
RADL3 20/10/2016 3843 5128025600 69 67.61
RADL3 21/10/2016 2812 2730098900 68.97 67.58
RADL3 24/10/2016 4752 5509518100 70 68.58
RADL3 25/10/2016 3363 6457498100 69.8 68.39
RADL3 26/10/2016 4593 6266849600 68.97 67.58
RADL3 27/10/2016 6367 7233057400 68.74 67.35
RADL3 28/10/2016 8642 9668640100 70 68.58
RADL3 31/10/2016 6581 7775502700 70.86 69.43
RADL3 01/11/2016 6339 6540736100 69.39 67.99
RADL3 03/11/2016 7645 9092835200 67 65.65
RADL3 04/11/2016 8180 7298593900 67.04 65.68
RADL3 07/11/2016 4762 5131169400 68.34 66.96
RADL3 08/11/2016 4560 4391841100 67 65.65
RADL3 09/11/2016 8341 7892402900 67.08 65.72
RADL3 10/11/2016 9149 8600425000 65.46 64.14
RADL3 11/11/2016 9499 10133709200 63.96 62.67
RADL3 14/11/2016 8681 10812722100 64.75 63.44
RADL3 16/11/2016 5450 6839899200 65.19 63.87
RADL3 17/11/2016 5627 63532280200 63.95 62.66
RADL3 18/11/2016 7753 7945127300 65.18 63.86
RADL3 21/11/2016 4083 4908307500 65.9 64.57
RADL3 22/11/2016 4884 4909043500 66 64.67
RADL3 23/11/2016 5313 6395622200 64.94 63.63
RADL3 24/11/2016 1178 1369794800 64.86 63.55
RADL3 25/11/2016 2094 2598489300 64.3 63
RADL3 28/11/2016 6216 5925846800 65.17 63.85
RADL3 29/11/2016 4866 5019777600 64.18 62.88
RADL3 30/11/2016 4889 7356292900 64.49 63.19
RADL3 01/12/2016 11967 11278625100 62.6 61.33
RADL3 02/12/2016 8826 8250685700 61.58 60.34
RADL3 05/12/2016 6062 5531150300 61.11 59.87
RADL3 06/12/2016 6865 6717240000 62.11 60.85
RADL3 07/12/2016 6346 5535565000 62.8 61.53
RADL3 08/12/2016 5310 4955552600 62 60.75
RADL3 09/12/2016 5160 4547325400 61.45 60.21
RADL3 12/12/2016 5410 6245583900 60.7 59.47
RADL3 13/12/2016 8231 8105342000 59.55 58.35
RADL3 14/12/2016 6120 6525539600 59 57.81
RADL3 15/12/2016 9252 7903491400 58.21 57.03
RADL3 16/12/2016 4580 5360491900 58.06 57.03
RADL3 19/12/2016 3976 4116594900 58.11 57.08
RADL3 20/12/2016 5284 6099693500 58.04 57.02
RADL3 21/12/2016 5580 7311227300 59.46 58.41
RADL3 22/12/2016 6787 5482566200 58.91 57.87
RADL3 23/12/2016 4325 3698775300 58.4 57.37
RADL3 26/12/2016 757 921536400 59.34 58.29
RADL3 27/12/2016 1926 2173586700 59.52 58.47
RADL3 28/12/2016 2368 2326564600 60.02 58.96
RADL3 29/12/2016 3163 3747643100 61.19 60.11
RADL3 02/01/2017 1939 1871773700 60.63 59.56
RADL3 03/01/2017 6048 6328327800 62.95 61.84
RADL3 04/01/2017 3891 4358023700 62.06 60.96
RADL3 05/01/2017 5468 5960606900 61.13 60.05
RADL3 06/01/2017 6367 7779569800 61.26 60.18
RADL3 09/01/2017 5574 4846045800 61.16 60.08
RADL3 10/01/2017 3646 3940368100 60.04 58.98
RADL3 11/01/2017 4404 5177237200 60.95 59.87
RADL3 12/01/2017 8847 7953823500 62.72 61.61
RADL3 13/01/2017 4426 3762288300 62.77 61.66
RADL3 16/01/2017 4594 4760779800 62.3 61.2
RADL3 17/01/2017 7329 7619037000 64 62.87
RADL3 18/01/2017 6053 5961532800 63.35 62.23
RADL3 19/01/2017 5175 14667029200 63.82 62.69
RADL3 20/01/2017 4093 6148677900 63.59 62.47
RADL3 23/01/2017 5647 6358027400 64.01 62.88
RADL3 24/01/2017 3644 3614771700 65.24 64.09
RADL3 26/01/2017 6653 8424109300 66.32 65.15
RADL3 27/01/2017 4702 6781188900 66.25 65.08
RADL3 30/01/2017 4027 4686954500 65.5 64.34
RADL3 31/01/2017 4748 7344994600 65.5 64.34
RADL3 01/02/2017 7840 10675459500 63.25 62.13
RADL3 02/02/2017 4470 5355387000 63.61 62.49
RADL3 03/02/2017 5481 5431736400 64.2 63.07
RADL3 06/02/2017 5853 7937192100 62.9 61.79
RADL3 07/02/2017 4386 5404875400 62.95 61.84
RADL3 08/02/2017 4061 3806692800 64.31 63.17
RADL3 09/02/2017 7286 8471156500 62.99 61.88
RADL3 10/02/2017 5048 7907015600 64 62.87
RADL3 13/02/2017 6938 7160174600 63.24 62.12
RADL3 14/02/2017 6076 7466840300 63.57 62.45
RADL3 15/02/2017 7504 10360720500 65.99 64.82
RADL3 16/02/2017 7418 11754864700 64.65 63.51
RADL3 17/02/2017 10155 12203712500 63.3 62.18
RADL3 20/02/2017 5793 5526590600 63.4 62.28
RADL3 21/02/2017 6829 7960578600 63.2 62.08
RADL3 22/02/2017 10479 14410843600 60.63 59.56
RADL3 23/02/2017 7646 11789049300 60.8 59.73
RADL3 24/02/2017 9897 13206925900 59.4 58.35
RADL3 01/03/2017 13601 13412649100 58.1 57.07
RADL3 02/03/2017 12059 11861737800 60 58.94
RADL3 03/03/2017 8158 8645618400 59.5 58.45
RADL3 06/03/2017 6181 5798115000 59.5 58.45
RADL3 07/03/2017 10303 10646276600 59.15 58.11
RADL3 08/03/2017 6767 6775237400 59.05 58.01
RADL3 09/03/2017 10676 12819055800 56.98 55.97
RADL3 10/03/2017 9031 10780382300 57.81 56.79
RADL3 13/03/2017 5083 4766811000 58.63 57.59
RADL3 14/03/2017 10510 10322292800 56.5 55.5
RADL3 15/03/2017 7490 7403572400 57.66 56.64
RADL3 16/03/2017 6139 9239387200 56.5 55.5
RADL3 17/03/2017 6929 9014734600 56.7 55.7
RADL3 20/03/2017 6537 8369364500 58.15 57.12
RADL3 21/03/2017 10685 11773382600 57.65 56.63
RADL3 22/03/2017 10646 10210992300 57.3 56.29
RADL3 23/03/2017 6614 10046015500 57.74 56.72
RADL3 24/03/2017 6004 6442073900 57.5 56.48
RADL3 27/03/2017 6993 14629519200 57.22 56.36
RADL3 28/03/2017 7596 12990916000 59.8 58.9
RADL3 29/03/2017 6481 6419292500 59.4 58.51
RADL3 30/03/2017 4670 4478133100 59.31 58.42
RADL3 31/03/2017 8149 8069923300 58.67 57.79
RADL3 03/04/2017 6715 6858493000 58.82 57.94
RADL3 04/04/2017 9554 9189242900 58.96 58.08
RADL3 05/04/2017 11785 10990093500 60.2 59.3
RADL3 06/04/2017 8008 7425557400 60.25 59.35
RADL3 07/04/2017 9850 10241606200 61.06 60.14
RADL3 10/04/2017 6593 9014636900 61.27 60.35
RADL3 11/04/2017 6698 6668328700 61.26 60.34
RADL3 12/04/2017 10659 10785542000 62.01 61.08
RADL3 13/04/2017 4968 4490687800 61.81 60.88
RADL3 17/04/2017 3063 3061524900 62.1 61.17
RADL3 18/04/2017 5197 5198833600 63.2 62.25
RADL3 19/04/2017 6659 6775082500 62.4 61.46
RADL3 20/04/2017 4720 5850657200 62.18 61.25
RADL3 24/04/2017 5984 6481286300 64 63.04
RADL3 25/04/2017 8582 14013864300 65.9 64.91
RADL3 26/04/2017 6121 10148749800 66.65 65.65
RADL3 27/04/2017 11105 14417549700 66 65.01
RADL3 28/04/2017 8322 18045838500 67.45 66.44
RADL3 02/05/2017 11212 17734225300 69.3 68.26
RADL3 03/05/2017 6762 12380036000 69.15 68.11
RADL3 04/05/2017 12714 17756717500 68 66.98
RADL3 05/05/2017 3758 7614542700 68.32 67.29
RADL3 08/05/2017 4785 6493778200 67.75 66.73
RADL3 09/05/2017 4832 6848935000 69.01 67.97
RADL3 10/05/2017 6085 9088415700 70.05 69
RADL3 11/05/2017 7790 11555799100 69.18 68.14
RADL3 12/05/2017 6167 10304984800 69.7 68.65
RADL3 15/05/2017 4133 6930285900 70.2 69.15
RADL3 16/05/2017 5266 11397649200 69.86 68.81
RADL3 17/05/2017 7053 7825523600 69.2 68.16
RADL3 18/05/2017 19924 22251607300 67.16 66.15
RADL3 19/05/2017 11049 15492598900 67.3 66.29
RADL3 22/05/2017 11485 13475262100 65.6 64.62
RADL3 23/05/2017 6594 6676663900 66.25 65.26
RADL3 24/05/2017 7573 7228743500 66.9 65.9
RADL3 25/05/2017 5262 6077546600 67.5 66.49
RADL3 26/05/2017 11408 13814634300 70.8 69.74
RADL3 29/05/2017 7331 9411893000 70.8 69.74
RADL3 30/05/2017 8052 10112012300 72.19 71.11
RADL3 31/05/2017 13119 17967761600 72 70.92
RADL3 01/06/2017 12564 14607182000 72.33 71.24
RADL3 02/06/2017 11058 12729333100 72.29 71.21
RADL3 05/06/2017 6370 7801529200 72.54 71.45
RADL3 06/06/2017 8923 11270727700 74.62 73.5
RADL3 07/06/2017 10044 13718044600 75.26 74.13
RADL3 08/06/2017 9495 11490125400 73.59 72.49
RADL3 09/06/2017 6901 7538022000 74.3 73.19
RADL3 12/06/2017 14689 15933081500 72.95 71.86
RADL3 13/06/2017 9035 12275415700 73.16 72.06
RADL3 14/06/2017 9865 16635213700 71.35 70.28
RADL3 16/06/2017 5643 16186272400 72 70.92
RADL3 19/06/2017 3299 4280208100 72.47 71.38
RADL3 20/06/2017 9293 14663640200 70.41 69.35
RADL3 21/06/2017 5174 6997232800 71 69.93
RADL3 22/06/2017 4972 7661282400 72.5 71.41
RADL3 23/06/2017 2357 2907791800 71.89 70.81
RADL3 26/06/2017 4465 5626806200 72.5 71.41
RADL3 27/06/2017 5593 8186613900 71.39 70.46
RADL3 28/06/2017 6415 7999138500 70.4 69.49
RADL3 29/06/2017 6153 7677169300 69.85 68.94
RADL3 30/06/2017 4823 5695433400 70.11 69.2
RADL3 03/07/2017 3814 5551072500 70.2 69.29
RADL3 04/07/2017 1748 2397872200 70.5 69.58
RADL3 05/07/2017 3278 4347362600 70.61 69.69
RADL3 06/07/2017 3227 6134576900 69.66 68.76
RADL3 07/07/2017 2632 4966759500 69.15 68.25
RADL3 10/07/2017 4316 8163942700 70 69.09
RADL3 11/07/2017 8179 14924949600 69.23 68.33
RADL3 12/07/2017 5920 9659472300 69.8 68.89
RADL3 13/07/2017 5507 6921625900 70.42 69.51
RADL3 14/07/2017 3067 3975629000 69.7 68.8
RADL3 17/07/2017 4894 8609175300 69.7 68.8
RADL3 18/07/2017 2488 4682051500 70.19 69.28
RADL3 19/07/2017 2390 3856187400 69.81 68.9
RADL3 20/07/2017 2381 3660811200 69.9 68.99
RADL3 21/07/2017 2433 2476408300 70.07 69.16
RADL3 24/07/2017 4159 6664480800 70.85 69.93
RADL3 25/07/2017 5264 6519762400 69.35 68.45
RADL3 26/07/2017 3014 3274358800 69.26 68.36
RADL3 27/07/2017 3131 3516271800 69.3 68.4
RADL3 28/07/2017 7488 10402648600 68.2 67.31
RADL3 31/07/2017 3929 5101342300 69 68.1
RADL3 01/08/2017 5420 8318256500 70.1 69.19
RADL3 02/08/2017 4473 5767488300 70.45 69.54
RADL3 03/08/2017 3605 3990294700 69.74 68.83
RADL3 04/08/2017 4377 7136895300 69.25 68.35
RADL3 07/08/2017 5017 5594554600 69.98 69.07
RADL3 08/08/2017 3783 3844310200 69.55 68.65
RADL3 09/08/2017 2669 3385150200 69.72 68.81
RADL3 10/08/2017 4185 5207534000 68.75 67.86
RADL3 11/08/2017 2675 3855390600 69.3 68.4
RADL3 14/08/2017 4935 6851912000 69.13 68.23
RADL3 15/08/2017 5385 7458958600 70.05 69.14
RADL3 16/08/2017 4668 7510481400 69.64 68.74
RADL3 17/08/2017 5662 6376061800 68.68 67.79
RADL3 18/08/2017 8036 8301410800 68.33 67.44
RADL3 21/08/2017 5032 5923632200 68.95 68.05
RADL3 22/08/2017 7234 9098249400 71.11 70.19
RADL3 23/08/2017 5047 17226653400 70.85 69.93
RADL3 24/08/2017 6231 10814114800 70.22 69.31
RADL3 25/08/2017 4496 5038441600 70.42 69.51
RADL3 28/08/2017 3077 4407263800 71.1 70.18
RADL3 29/08/2017 3130 7678704800 70.49 69.57
RADL3 30/08/2017 3311 3819199300 69.23 68.33
RADL3 31/08/2017 4638 6940473100 69.35 68.45
RADL3 01/09/2017 9065 11384296900 70.48 69.57
RADL3 04/09/2017 3623 5000441600 70.2 69.29
RADL3 05/09/2017 8379 11986475600 72.4 71.46
RADL3 06/09/2017 5956 7162671600 73.38 72.43
RADL3 08/09/2017 3895 3862056600 74.5 73.53
RADL3 11/09/2017 6057 6657963300 75.5 74.52
RADL3 12/09/2017 3114 4774572500 76.15 75.16
RADL3 13/09/2017 3588 4774321600 75.5 74.52
RADL3 14/09/2017 3485 5647077100 76.1 75.11
RADL3 15/09/2017 5204 12247844700 76.63 75.64
RADL3 18/09/2017 3864 6929954600 76.5 75.51
RADL3 19/09/2017 3220 4548536000 76.76 75.76
RADL3 20/09/2017 4076 5926375200 75.3 74.32
RADL3 21/09/2017 4597 6111612000 75.67 74.69
RADL3 22/09/2017 4178 8856491500 74.65 73.68
RADL3 25/09/2017 2728 3312074000 74.23 73.27
RADL3 26/09/2017 5188 7084124100 74.3 73.34
RADL3 27/09/2017 4026 4866144400 73.48 72.53
RADL3 28/09/2017 3738 4119254100 73.4 72.6
RADL3 29/09/2017 4479 6619688900 75 74.18
RADL3 02/10/2017 5320 7463848100 75.64 74.82
RADL3 03/10/2017 4281 5943793800 78.12 77.27
RADL3 04/10/2017 3608 4357864900 78.91 78.05
RADL3 05/10/2017 6169 8871174700 79.73 78.86
RADL3 06/10/2017 4337 5864239200 78.77 77.91
RADL3 09/10/2017 2610 2940778400 78.85 77.99
RADL3 10/10/2017 2900 3435516300 78.88 78.02
RADL3 11/10/2017 3915 5247350400 78.35 77.5
RADL3 13/10/2017 4751 18362164700 78.4 77.55
RADL3 16/10/2017 5522 7048946700 78.87 78.01
RADL3 17/10/2017 5466 6309965400 77.13 76.29
RADL3 18/10/2017 7005 7003765100 78.56 77.7
RADL3 19/10/2017 4235 6505039300 77.78 76.93
RADL3 20/10/2017 3846 5286589400 76.41 75.58
RADL3 23/10/2017 5326 6244849800 76.16 75.33
RADL3 24/10/2017 3036 4224355300 76.83 75.99
RADL3 25/10/2017 3232 4079603000 77.43 76.59
RADL3 26/10/2017 3893 6954428100 75 74.18
RADL3 27/10/2017 9497 12364500300 77.9 77.05
RADL3 30/10/2017 6344 6693613100 77.17 76.33
RADL3 31/10/2017 6374 9295028100 78.21 77.36
RADL3 01/11/2017 7609 10450434000 78.92 78.06
RADL3 03/11/2017 9142 11305333600 79.99 79.12
RADL3 06/11/2017 5974 7023352000 80.81 79.93
RADL3 07/11/2017 9902 12308868300 81 80.12
RADL3 08/11/2017 7206 9889613800 82 81.11
RADL3 09/11/2017 5387 12142993000 81.27 80.38
RADL3 10/11/2017 5772 9999180300 80.91 80.03
RADL3 13/11/2017 6821 10267347100 80.03 79.16
RADL3 14/11/2017 5122 13199958500 79.3 78.44
RADL3 16/11/2017 6858 7686538200 80.75 79.87
RADL3 17/11/2017 8728 14079169600 84.4 83.48
RADL3 21/11/2017 11185 19105935500 86.65 85.71
RADL3 22/11/2017 8717 15232148200 86.45 85.51
RADL3 23/11/2017 3484 5496911600 87 86.05
RADL3 24/11/2017 8334 12756800700 88.51 87.55
RADL3 27/11/2017 7063 13446630100 89.85 88.87
RADL3 28/11/2017 8668 18449812200 89.76 88.78
RADL3 29/11/2017 9885 14715478700 88.59 87.62
RADL3 30/11/2017 10721 22869479200 88 87.04
RADL3 01/12/2017 5800 9041936400 87.68 86.72
RADL3 04/12/2017 7629 11949117500 86.98 86.03
RADL3 05/12/2017 8108 12075609600 87.3 86.35
RADL3 06/12/2017 9526 14882524900 87.6 86.65
RADL3 07/12/2017 6807 9425498400 88 87.04
RADL3 08/12/2017 3462 4921489500 88 87.04
RADL3 11/12/2017 4451 9576231600 87.68 86.72
RADL3 12/12/2017 5263 9591900300 86.3 85.36
RADL3 13/12/2017 7750 12435153800 86.5 85.56
RADL3 14/12/2017 5292 8418641500 86.69 85.75
RADL3 15/12/2017 5284 17144713100 87.8 86.84
RADL3 18/12/2017 4946 8587869400 87.4 86.6
RADL3 19/12/2017 4464 7127052100 87.15 86.35
RADL3 20/12/2017 3640 6101746700 88.9 88.09
RADL3 21/12/2017 4119 6458925900 89.8 88.98
RADL3 22/12/2017 1949 2852522000 89.98 89.16
RADL3 26/12/2017 1994 2972501600 89.59 88.77
RADL3 27/12/2017 2657 3559743500 90.64 89.81
RADL3 28/12/2017 2569 7954238600 91.8 90.96
RADL3 02/01/2018 5729 8027031300 90.45 89.62
RADL3 03/01/2018 6296 10049265700 88.21 87.4
RADL3 04/01/2018 7620 10597049600 88.89 88.08
RADL3 05/01/2018 6693 8634502500 90.45 89.62
RADL3 08/01/2018 3204 4829968800 89.3 88.48
RADL3 09/01/2018 4768 6505105600 88.05 87.25
RADL3 10/01/2018 6270 9477050400 85.36 84.58
RADL3 11/01/2018 4554 8030366700 86.55 85.76
RADL3 12/01/2018 4774 6841596700 86.5 85.71
RADL3 15/01/2018 2584 4827343900 86.64 85.85
RADL3 16/01/2018 3956 7570301300 85.23 84.45
RADL3 17/01/2018 5477 7940671800 86.54 85.75
RADL3 18/01/2018 4464 6798181700 85.8 85.02
RADL3 19/01/2018 5773 8803581500 85.3 84.52
RADL3 22/01/2018 3775 6096790100 85.34 84.56
RADL3 23/01/2018 7028 13451548900 83.11 82.35
RADL3 24/01/2018 7658 10783440200 84.49 83.72
RADL3 26/01/2018 10680 16546174400 85.71 84.93
RADL3 29/01/2018 5485 8423638100 84.5 83.73
RADL3 30/01/2018 3868 4363203600 85 84.22
RADL3 31/01/2018 6233 8443414700 84.43 83.66
RADL3 01/02/2018 8933 12043612400 82.68 81.92
RADL3 02/02/2018 5438 6625341000 81.54 80.79
RADL3 05/02/2018 3305 5371678700 81.4 80.66
RADL3 06/02/2018 9152 13102771400 80.93 80.19
RADL3 07/02/2018 6442 11287291000 81.35 80.61
RADL3 08/02/2018 4465 6889534500 80.85 80.11
RADL3 09/02/2018 5777 8709683400 79.85 79.12
RADL3 14/02/2018 8324 11738450500 82.32 81.57
RADL3 15/02/2018 3566 4407200100 82.35 81.6
RADL3 16/02/2018 3448 5749338600 81.95 81.2
RADL3 19/02/2018 2068 3185027900 81.91 81.16
RADL3 20/02/2018 4077 10476354900 82.25 81.5
RADL3 21/02/2018 5093 7673407100 81.9 81.15
RADL3 22/02/2018 4654 7200343500 82 81.25
RADL3 23/02/2018 9042 18449774800 80.84 80.1
RADL3 26/02/2018 11048 17150076300 79.54 78.81
RADL3 27/02/2018 7741 11947020700 77.36 76.65
RADL3 28/02/2018 6173 10411896500 77.74 77.03
RADL3 01/03/2018 6386 8146466500 79.21 78.49
RADL3 02/03/2018 6213 7612241600 79.1 78.38
RADL3 05/03/2018 5049 6395509300 78.3 77.58
RADL3 06/03/2018 5431 6238301100 77.19 76.48
RADL3 07/03/2018 8433 12649767200 79.68 78.95
RADL3 08/03/2018 5195 7374914500 78.8 78.08
RADL3 09/03/2018 6559 8130985000 79.8 79.07
RADL3 12/03/2018 4682 7503489200 78.66 77.94
RADL3 13/03/2018 4948 10379589000 79.62 78.89
RADL3 14/03/2018 4190 8148377500 79.01 78.29
RADL3 15/03/2018 4114 9646052900 77.9 77.19
RADL3 16/03/2018 5489 14491983400 76.48 75.78
RADL3 19/03/2018 7816 7617078600 77.4 76.69
RADL3 20/03/2018 3701 5164387400 77.38 76.67
RADL3 21/03/2018 5514 6567814200 76.6 75.9
RADL3 22/03/2018 4339 4905827800 76.7 76
RADL3 23/03/2018 4902 5808616900 75.3 74.61
RADL3 26/03/2018 5430 6571845000 76.3 75.6
RADL3 27/03/2018 7493 12809177400 74.29 73.76
RADL3 28/03/2018 5315 6580651600 72.83 72.31
RADL3 29/03/2018 7272 9552795100 74.8 74.27
RADL3 02/04/2018 6782 11384853700 74.43 73.9
RADL3 03/04/2018 8198 12291295500 74.2 73.67
RADL3 04/04/2018 10673 13282052400 72.16 71.65
RADL3 05/04/2018 11120 19093508200 70 69.5
RADL3 06/04/2018 14497 21114591200 67.9 67.42
RADL3 09/04/2018 10158 14292680700 67 66.52
RADL3 10/04/2018 10065 15136745100 69 68.51
RADL3 11/04/2018 6129 8119502300 69.7 69.2
RADL3 12/04/2018 8774 13552567900 71.1 70.59
RADL3 13/04/2018 10109 10310498600 69.75 69.25
RADL3 16/04/2018 6117 6710533700 69.5 69.01
RADL3 17/04/2018 5238 6369733400 70.54 70.04
RADL3 18/04/2018 7353 9421536800 69.35 68.86
RADL3 19/04/2018 7533 11472861700 69.24 68.75
RADL3 20/04/2018 3494 4625040200 68.22 67.73
RADL3 23/04/2018 4755 6649639500 67.5 67.02
RADL3 24/04/2018 4467 6441378300 68.1 67.62
RADL3 25/04/2018 4131 4726674200 68.42 67.93
RADL3 26/04/2018 4658 6010918500 70.01 69.51
RADL3 27/04/2018 7749 10010606800 69.5 69.01
RADL3 30/04/2018 3927 5250012000 68.78 68.29
RADL3 02/05/2018 14370 28025275800 66 65.53
RADL3 03/05/2018 11678 20166398100 65.38 64.91
RADL3 04/05/2018 11136 15576888400 63 62.55
RADL3 07/05/2018 7862 9183789600 61.36 60.92
RADL3 08/05/2018 9155 12253309600 62.32 61.88
RADL3 09/05/2018 5962 7275893700 63.2 62.75
RADL3 10/05/2018 8115 9608838800 67.4 66.92
RADL3 11/05/2018 10328 13989009800 69.6 69.1
RADL3 14/05/2018 9510 12119004800 70.24 69.74
RADL3 15/05/2018 8241 11667028500 69.9 69.4
RADL3 16/05/2018 4094 7285856000 71.18 70.67
RADL3 17/05/2018 9807 21854285600 69.25 68.76
RADL3 18/05/2018 14305 18545543600 66.26 65.79
RADL3 21/05/2018 7732 9612734400 65.1 64.64
RADL3 22/05/2018 5464 6693140100 66.61 66.14
RADL3 23/05/2018 5236 8031616900 63.85 63.4
RADL3 24/05/2018 5228 10790100100 63 62.55
RADL3 25/05/2018 4558 5453790600 61.92 61.48
RADL3 28/05/2018 4925 5249586200 61.73 61.29
RADL3 29/05/2018 10082 10032182800 61.5 61.06
RADL3 30/05/2018 5349 8257435300 62.27 61.83
RADL3 01/06/2018 6286 5782425100 64.83 64.37
RADL3 04/06/2018 8890 9015820500 68.23 67.74
RADL3 05/06/2018 8626 8548710000 67 66.52
RADL3 06/06/2018 7174 9609818500 65 64.54
RADL3 07/06/2018 10955 11417702000 64.24 63.78
RADL3 08/06/2018 10746 10829936500 65.3 64.83
RADL3 11/06/2018 6937 6662392600 64.67 64.21
RADL3 12/06/2018 5136 5874366700 65.1 64.64
RADL3 13/06/2018 9144 8729235100 66.33 65.86
RADL3 14/06/2018 10952 11457861300 67.85 67.37
RADL3 15/06/2018 12504 26435492600 69.17 68.68
RADL3 18/06/2018 8275 13176390000 70.9 70.4
RADL3 19/06/2018 10800 12886239300 71.31 70.8
RADL3 20/06/2018 9674 14176999300 70.65 70.15
RADL3 21/06/2018 6917 12005235900 68.23 67.74
RADL3 22/06/2018 7131 7217033400 67.87 67.39
RADL3 25/06/2018 7020 7938475900 68.27 67.78
RADL3 26/06/2018 7615 9518489600 68.11 67.62
RADL3 27/06/2018 9450 13171478400 65.85 65.53
RADL3 28/06/2018 6125 7934422000 64.99 64.67
RADL3 29/06/2018 6530 7056111300 66.4 66.08
RADL3 02/07/2018 3980 4113196900 67.76 67.43
RADL3 03/07/2018 4851 5396732600 69.99 69.65
RADL3 04/07/2018 1914 2181424300 69.79 69.45
RADL3 05/07/2018 3998 4711280900 68.3 67.97
RADL3 06/07/2018 3827 4371186000 67.37 67.04
RADL3 10/07/2018 3216 6463053700 67.95 67.62
RADL3 11/07/2018 6648 11034854800 69.89 69.55
RADL3 12/07/2018 7524 14044923700 71.1 70.75
RADL3 13/07/2018 9262 15919739300 74.75 74.39
RADL3 16/07/2018 5589 10161078500 75.2 74.83
RADL3 17/07/2018 7276 12358855000 78.3 77.92
RADL3 18/07/2018 9713 11772534000 75.7 75.33
RADL3 19/07/2018 4171 5614663800 76 75.63
RADL3 20/07/2018 6257 7908626000 78.05 77.67
RADL3 23/07/2018 4476 6175620700 76.6 76.23
RADL3 24/07/2018 4853 6054931300 76.7 76.33
RADL3 25/07/2018 4517 5526836800 76.3 75.93
RADL3 26/07/2018 3686 9579246300 75 74.63
RADL3 27/07/2018 4587 7029373500 75 74.63
RADL3 30/07/2018 4060 9898141600 74.11 73.75
RADL3 31/07/2018 5945 8851044100 74.36 74
RADL3 01/08/2018 5285 6856366900 75.86 75.49
RADL3 02/08/2018 5377 6481451600 77.04 76.66
RADL3 03/08/2018 4394 5369826200 77.23 76.85
RADL3 06/08/2018 2839 4187083100 76.39 76.02
RADL3 07/08/2018 5054 6124625800 75.25 74.88
RADL3 08/08/2018 4330 7829265200 75.88 75.51
RADL3 09/08/2018 5031 6570476800 76.5 76.13
RADL3 10/08/2018 7306 10091446000 76.5 76.13
RADL3 13/08/2018 4103 5096462500 76.29 75.92
RADL3 14/08/2018 4022 5042140400 75.6 75.23
RADL3 15/08/2018 5862 10562113600 75.17 74.8
RADL3 16/08/2018 7161 11447654600 75.42 75.05
RADL3 17/08/2018 5765 13495119200 75.73 75.36
RADL3 20/08/2018 3262 5879059800 76.2 75.83
RADL3 21/08/2018 5675 7632841000 75.81 75.44
RADL3 22/08/2018 4632 11650358400 78.4 78.02
RADL3 23/08/2018 7752 12085718900 79.8 79.41
RADL3 24/08/2018 4777 7777149100 81.2 80.8
RADL3 27/08/2018 4341 6373246600 80.34 79.95
RADL3 28/08/2018 7428 10503384100 77.11 76.73
RADL3 29/08/2018 6051 10241966500 79.08 78.69
RADL3 30/08/2018 6755 10644631100 78.6 78.22
RADL3 31/08/2018 6090 14436188800 77 76.62
RADL3 03/09/2018 2186 2791185000 76.25 75.88
RADL3 04/09/2018 4083 4651074300 75.14 74.77
RADL3 05/09/2018 4906 6597510800 72.79 72.43
RADL3 06/09/2018 4943 5465893200 74.25 73.89
RADL3 10/09/2018 4719 7143660300 75.67 75.3
RADL3 11/09/2018 3588 4902708600 73.44 73.08
RADL3 12/09/2018 4311 6097469900 73.7 73.34
RADL3 13/09/2018 3653 3822598700 73.95 73.59
RADL3 14/09/2018 9296 9692888400 76.96 76.58
RADL3 17/09/2018 5480 7204351200 77.47 77.09
RADL3 18/09/2018 2679 3469082900 77.71 77.33
RADL3 19/09/2018 3860 5284473700 77 76.62
RADL3 20/09/2018 3203 3349316300 77.03 76.65
RADL3 21/09/2018 5457 10272419100 77.7 77.32
RADL3 24/09/2018 3640 4349279000 74.34 73.98
RADL3 25/09/2018 5179 16299516900 73.44 73.08
RADL3 26/09/2018 5539 6168790600 72.7 72.35
RADL3 27/09/2018 6528 6484577800 74.2 74
RADL3 28/09/2018 3048 3882207700 72.43 72.23
RADL3 01/10/2018 6018 18171766000 71.3 71.11
RADL3 02/10/2018 5523 5476861500 72.51 72.31
RADL3 03/10/2018 12988 13976159300 74 73.8
RADL3 04/10/2018 6058 7762150700 74.16 73.96
RADL3 05/10/2018 4421 6105765900 72.75 72.55
RADL3 08/10/2018 10787 11653844900 74.25 74.05
RADL3 09/10/2018 5724 6704747000 73.28 73.08
RADL3 10/10/2018 5938 7429909700 71.77 71.58
RADL3 11/10/2018 12662 17339850500 67.48 67.3
RADL3 15/10/2018 9052 9792559000 67.49 67.31
RADL3 16/10/2018 9301 14045456100 67.01 66.83
RADL3 17/10/2018 7945 14252099000 65.09 64.91
RADL3 18/10/2018 6191 17330313800 66.3 66.12
RADL3 19/10/2018 3100 8897076200 66.3 66.12
RADL3 22/10/2018 4226 9247939200 66.8 66.62
RADL3 23/10/2018 8859 13209352100 66.8 66.62
RADL3 24/10/2018 6306 8395033600 64.16 63.99
RADL3 25/10/2018 5864 9076139200 65.18 65
RADL3 26/10/2018 6512 7117571200 65.96 65.78
RADL3 29/10/2018 11758 12071586600 63.2 63.03
RADL3 30/10/2018 13248 13932766200 65 64.82
RADL3 31/10/2018 14841 17835198100 62.82 62.65
RADL3 01/11/2018 7670 11020888600 63.15 62.98
RADL3 05/11/2018 9324 11911990400 66.5 66.32
RADL3 06/11/2018 8213 11259407700 66.75 66.57
RADL3 07/11/2018 4247 5567844100 67 66.82
RADL3 08/11/2018 7577 14746957200 66 65.82
RADL3 09/11/2018 4324 4616442100 66 65.82
RADL3 12/11/2018 2141 3698780000 65.54 65.36
RADL3 13/11/2018 5905 6860173400 66.9 66.72
RADL3 14/11/2018 4172 5044869700 66.6 66.42
RADL3 16/11/2018 9432 10846789600 66.25 66.07
RADL3 19/11/2018 10339 12405944400 63.5 63.33
RADL3 21/11/2018 7746 7983269200 63.1 62.93
RADL3 22/11/2018 2382 2701078200 63.2 63.03
RADL3 23/11/2018 5793 5866277500 62.71 62.54
RADL3 26/11/2018 3569 4336593200 62.17 62
RADL3 27/11/2018 6513 7337903200 62.8 62.63
RADL3 28/11/2018 8164 15810966700 62.4 62.23
RADL3 29/11/2018 3464 6848133400 62.18 62.01
RADL3 30/11/2018 3921 10020316600 62.13 61.96
RADL3 03/12/2018 10498 15873504400 63.46 63.29
RADL3 04/12/2018 10020 13470273300 64 63.83
RADL3 05/12/2018 3468 11327455400 62.69 62.52
RADL3 06/12/2018 4597 6666806200 62.8 62.63
RADL3 07/12/2018 3969 7423782500 61.43 61.26
RADL3 10/12/2018 2568 3382671300 60.9 60.73
RADL3 11/12/2018 5596 17864212600 62.95 62.78
RADL3 12/12/2018 7229 8184862200 64.05 63.88
RADL3 13/12/2018 3339 4924970200 63.14 62.97
RADL3 14/12/2018 4284 4704147700 62.62 62.45
RADL3 17/12/2018 3317 3873168300 60.9 60.9
RADL3 18/12/2018 4483 6725581200 58.96 58.96
RADL3 19/12/2018 7358 11305234600 59.51 59.51
RADL3 20/12/2018 6932 9491518000 57.76 57.76
RADL3 21/12/2018 6816 11330909000 59.1 59.1
RADL3 26/12/2018 2551 2482918500 57.8 57.8
RADL3 27/12/2018 2646 2522734400 57.16 57.16
RADL3 28/12/2018 4251 6564012500 57.15 57.15
RADL3 02/01/2019 7613 9686809600 56.7 56.7
RADL3 03/01/2019 5926 7228535800 56.57 56.57
RADL3 04/01/2019 6512 14377140500 57.38 57.38
RADL3 07/01/2019 4205 4765685100 56.1 56.1
RADL3 08/01/2019 5639 8213131700 58.15 58.15
RADL3 09/01/2019 7964 11497108900 61.11 61.11
RADL3 10/01/2019 7522 8846412100 63.52 63.52
RADL3 11/01/2019 5408 8799496100 64 64
RADL3 14/01/2019 5954 6841086700 63.77 63.77
RADL3 15/01/2019 3228 6124497200 64.72 64.72
RADL3 16/01/2019 8042 8185808300 64.2 64.2
RADL3 17/01/2019 5796 5644734100 63.02 63.02
RADL3 18/01/2019 4590 5267861900 63.37 63.37
RADL3 21/01/2019 5833 5040967700 62.38 62.38
RADL3 22/01/2019 4645 5712092400 61.45 61.45
RADL3 23/01/2019 4764 5574123700 61.89 61.89
RADL3 24/01/2019 3637 4412022200 62.29 62.29
RADL3 28/01/2019 9220 11668622600 65.11 65.11
RADL3 29/01/2019 9002 12636336000 63.1 63.1
RADL3 30/01/2019 7305 8024697000 62.36 62.36
RADL3 31/01/2019 6452 6559215900 62 62
RADL3 01/02/2019 5900 6765441700 62.45 62.45
RADL3 04/02/2019 5123 4885363100 62.5 62.5
RADL3 05/02/2019 4770 5517755900 61.32 61.32
RADL3 06/02/2019 5564 6178617000 59.73 59.73
RADL3 07/02/2019 6640 6340954200 60.25 60.25
RADL3 08/02/2019 6037 6561514500 60.23 60.23
RADL3 11/02/2019 4107 4572995700 59.25 59.25
RADL3 12/02/2019 7566 7362481200 59.27 59.27
RADL3 13/02/2019 8376 7474575600 58.06 58.06
RADL3 14/02/2019 7144 6459797300 58.78 58.78
RADL3 15/02/2019 5904 5651452300 58.51 58.51
RADL3 18/02/2019 4958 3839533300 57.58 57.58
RADL3 19/02/2019 7056 7339437900 59.24 59.24
RADL3 20/02/2019 7882 8010510300 58.15 58.15
RADL3 21/02/2019 4592 4120190100 58.95 58.95
RADL3 22/02/2019 4263 6964733900 59.32 59.32
RADL3 25/02/2019 5107 6324196500 59 59
RADL3 26/02/2019 11303 11470853900 60.94 60.94
RADL3 27/02/2019 24603 45198664100 65.49 65.49
RADL3 28/02/2019 11810 16584915700 65.41 65.41
RADL3 01/03/2019 10927 13331578600 63.85 63.85
RADL3 06/03/2019 5118 5365842500 63.18 63.18
RADL3 07/03/2019 4756 4862341200 62.78 62.78
RADL3 08/03/2019 9647 17569286600 66.8 66.8
RADL3 11/03/2019 5606 9795046200 67 67
RADL3 12/03/2019 3235 4406717000 67.09 67.09
RADL3 13/03/2019 9987 15204784000 70.1 70.1
RADL3 14/03/2019 5824 7222802000 69.05 69.05
RADL3 15/03/2019 3907 9450562100 68.66 68.66
RADL3 18/03/2019 5630 6241115000 67.92 67.92
RADL3 19/03/2019 6775 8740831100 68.5 68.5
RADL3 20/03/2019 7186 8897512900 66 66
RADL3 21/03/2019 7588 7911278800 66.5 66.5
RADL3 22/03/2019 8101 7926168800 66.41 66.41