DABUR.

NS(25 Shares , 1 FSG)

Date HIGH LOW close Trigger Price Buy Share Investment
1/1/2019 431.75 433.95 421.10 421.85
1/2/2019 421.95 425.35 411.00 416.40
1/3/2019 416.40 426.00 413.50 422.00
1/4/2019 423.00 425.45 416.90 419.25
1/7/2019 421.55 425.75 418.40 420.45
1/8/2019 422.35 422.50 414.00 416.40
1/9/2019 419.75 426.80 417.00 421.50
1/10/2019 422.50 423.90 418.55 421.15
1/11/2019 422.45 422.75 418.65 421.65
1/14/2019 422.35 435.30 420.80 433.50
1/15/2019 434.90 438.00 424.00 426.10
1/16/2019 425.15 427.40 419.35 423.85
1/17/2019 425.85 426.75 417.65 420.30
1/18/2019 422.95 427.00 418.55 424.10

1/21/2019 425.10 433.75 424.15 428.15 438.00

1/22/2019 428.20 434.35 423.20 433.35 438.00
1/23/2019 433.35 436.05 428.65 430.65 438.00
1/24/2019 429.40 433.80 427.40 430.40 438.00
1/25/2019 432.15 438.45 428.20 430.00 438.00
1/28/2019 430.75 432.00 422.50 427.40 438.00
1/29/2019 425.00 426.15 417.60 423.15 438.00
1/30/2019 425.55 432.45 424.35 431.15 438.00
1/31/2019 434.45 448.20 427.20 443.65 438.00
2/1/2019 450.00 456.00 441.35 451.85 438.00
2/4/2019 452.00 458.00 443.60 447.45 438.00
2/5/2019 447.90 453.00 444.20 449.05 438.00
2/6/2019 451.00 455.00 447.10 453.70 438.00
2/7/2019 453.50 462.00 453.00 459.80 438.00
2/8/2019 459.90 464.20 449.55 451.95 438.00

2/11/2019 451.00 452.50 441.80 448.95 464.20

2/12/2019 450.90 452.90 444.00 446.25 464.20
2/14/2019 438.50 444.40 437.00 440.20 464.20
2/15/2019 440.00 443.45 430.10 434.30 464.20
2/18/2019 431.35 434.50 417.50 422.35 464.20
2/19/2019 420.00 427.40 417.70 420.80 464.20
2/20/2019 422.25 426.00 421.30 424.70 464.20
2/21/2019 426.00 428.75 423.10 426.55 464.20
2/22/2019 426.15 436.20 425.40 435.40 464.20
2/25/2019 438.50 439.85 429.75 431.90 464.20
2/26/2019 426.75 433.55 424.00 428.85 464.20
2/27/2019 431.00 441.00 429.50 434.60 464.20
2/28/2019 437.95 440.00 433.00 438.05 464.20

3/1/2019 439.70 446.05 439.70 445.30 452.90

3/5/2019 445.50 445.85 440.05 442.80 452.90
3/6/2019 443.05 445.00 435.25 436.75 452.90
3/7/2019 438.75 441.80 432.10 433.10 452.90
3/8/2019 431.50 435.55 430.80 432.20 452.90
3/11/2019 434.30 444.00 432.70 442.30 452.90
3/12/2019 448.00 454.70 444.70 447.30 452.90
3/13/2019 447.30 448.00 439.15 440.30 452.90
3/14/2019 440.00 440.80 435.15 438.90 452.90
3/15/2019 438.00 439.15 423.50 425.45 452.90
3/18/2019 426.75 428.65 422.20 427.55 452.90
3/19/2019 429.90 429.90 425.40 427.05 452.90
3/20/2019 427.20 427.95 423.55 426.05 452.90

3/22/2019 426.50 428.00 424.10 425.05 454.70

3/25/2019 420.55 423.90 416.20 419.95 454.70
3/26/2019 422.00 431.70 420.30 425.10 454.70
3/27/2019 425.20 427.05 409.45 411.25 454.70
3/28/2019 410.00 417.30 407.45 410.95 454.70
4/1/2019 410.05 411.35 399.10 400.95 454.70
4/2/2019 402.10 408.00 399.60 402.00 454.70
4/3/2019 406.90 408.85 402.15 403.45 454.70
4/4/2019 405.60 406.80 403.25 405.05 454.70
4/5/2019 405.50 407.15 399.65 400.35 454.70
4/8/2019 401.05 405.00 400.40 401.10 454.70
4/9/2019 402.00 404.55 400.00 403.65 454.70
4/10/2019 406.75 408.75 401.25 403.30 454.70

4/11/2019 403.50 406.20 399.30 403.70 431.70

4/12/2019 404.60 409.35 403.00 407.30 431.70
4/15/2019 409.00 411.00 404.85 405.75 431.70
4/16/2019 406.65 410.00 406.35 409.00 431.70
4/18/2019 409.90 412.00 403.55 404.95 431.70
4/22/2019 405.70 405.85 401.50 403.55 431.70
4/23/2019 404.10 406.70 402.00 403.05 431.70
4/24/2019 403.85 404.30 397.00 398.65 431.70
4/25/2019 398.65 401.70 393.80 395.10 431.70
4/26/2019 395.25 400.60 394.50 397.95 431.70
4/30/2019 398.55 403.10 397.00 398.10 431.70

5/2/2019 398.10 399.70 376.90 382.15 412.00

5/3/2019 382.15 385.90 377.30 380.20 412.00
5/6/2019 380.00 380.95 375.10 377.75 412.00
 5/7/2019 378.55 384.35 374.45 375.50 412.00
5/8/2019 375.50 375.75 365.00 367.25 412.00
5/9/2019 367.00 368.50 364.40 367.30 412.00
5/10/2019 368.20 371.45 367.45 369.80 412.00
5/13/2019 368.00 372.25 362.05 363.15 412.00
5/14/2019 363.65 370.75 360.55 368.60 412.00
5/15/2019 369.00 370.85 362.50 363.55 412.00
5/16/2019 365.10 365.10 357.55 361.05 412.00
5/17/2019 361.00 377.30 361.00 370.05 412.00
5/20/2019 377.60 384.55 374.25 382.40 412.00

5/21/2019 389.95 389.95 381.65 382.95 399.70

5/22/2019 383.00 386.95 378.85 385.65 399.70
5/23/2019 390.30 393.65 384.30 385.45 399.70
5/24/2019 390.00 405.95 388.00 399.05 399.70
5/27/2019 400.20 408.40 397.40 400.10 399.70
5/28/2019 402.00 405.90 396.05 398.10 399.70
5/29/2019 396.70 400.75 391.00 399.00 399.70
5/30/2019 399.95 402.00 394.20 396.35 399.70
5/31/2019 396.95 403.20 394.85 395.95 399.70
6/3/2019 400.00 409.50 398.05 408.80 399.70
6/4/2019 408.70 410.30 404.20 405.55 399.70
6/6/2019 406.00 408.70 401.50 402.95 399.70
6/7/2019 403.10 408.30 400.85 404.15 399.70
6/10/2019 408.00 414.35 406.90 409.30 399.70

6/11/2019 411.00 413.95 407.00 409.75 414.35

6/12/2019 409.70 410.45 406.15 409.00 414.35
6/13/2019 410.85 411.00 406.20 409.05 414.35
6/14/2019 408.00 408.90 400.00 400.55 414.35
6/17/2019 398.35 404.60 398.35 400.85 414.35
6/18/2019 398.00 399.25 382.30 387.70 414.35
6/19/2019 387.00 387.00 379.10 381.95 414.35
6/20/2019 380.00 389.80 376.85 387.80 414.35
6/21/2019 388.00 393.95 385.90 392.60 414.35
6/24/2019 392.60 396.40 388.05 392.35 414.35
6/25/2019 389.60 395.40 388.20 394.30 414.35
6/26/2019 394.00 397.25 392.60 394.25 414.35
6/27/2019 396.60 402.90 395.05 401.10 414.35
6/28/2019 403.00 403.10 394.30 400.50 414.35

7/1/2019 400.80 405.35 399.30 401.75 413.95

7/2/2019 403.00 404.15 397.80 402.65 413.95
7/3/2019 403.60 410.00 402.60 407.65 413.95
7/4/2019 407.65 407.65 400.80 402.95 413.95
 7/5/2019 403.60 411.50 403.60 407.30 413.95
7/8/2019 405.20 408.95 399.75 401.35 413.95
7/9/2019 401.65 407.25 397.30 406.25 413.95
7/10/2019 404.00 410.90 404.00 409.75 413.95
7/11/2019 411.00 411.80 405.25 409.25 413.95
7/12/2019 410.05 413.00 406.00 407.70 413.95
7/15/2019 407.00 411.70 406.15 410.70 413.95
7/16/2019 408.60 426.95 407.25 425.00 413.95
7/17/2019 425.00 433.25 424.50 431.15 413.95
7/18/2019 429.90 435.25 426.65 428.90 413.95
7/19/2019 431.05 435.40 415.85 420.20 413.95

7/22/2019 423.60 428.90 417.80 421.40 435.40

7/23/2019 422.90 427.45 418.30 423.75 435.40
7/24/2019 423.75 423.75 413.55 420.95 435.40
7/25/2019 420.80 426.35 419.05 422.85 435.40
7/26/2019 423.20 429.50 421.55 428.15 435.40
7/29/2019 429.00 433.85 425.00 427.90 435.40
7/30/2019 428.00 429.25 420.55 422.95 435.40
7/31/2019 422.95 429.60 415.70 426.45 435.40
8/1/2019 424.45 428.00 421.85 425.40 435.40
8/2/2019 424.00 428.95 422.60 426.50 435.40
8/5/2019 424.30 432.00 421.00 429.60 435.40
8/6/2019 428.15 439.00 425.60 433.50 435.40
8/7/2019 433.00 438.00 429.20 430.65 435.40
8/8/2019 432.65 437.90 431.50 435.40 435.40
8/9/2019 436.35 440.85 431.35 439.05 435.40

8/13/2019 438.00 438.50 427.00 429.25 440.85

8/14/2019 430.35 433.85 426.00 431.75 440.85
8/16/2019 430.95 431.60 427.10 428.05 440.85
8/19/2019 428.10 436.00 428.10 432.10 440.85
8/20/2019 432.10 433.25 428.20 431.75 440.85
8/21/2019 431.70 431.70 421.60 427.05 440.85
8/22/2019 425.00 431.85 424.80 427.50 440.85
8/23/2019 426.00 429.65 422.85 424.40 440.85
8/26/2019 426.00 437.00 419.25 435.85 440.85
8/27/2019 436.00 446.90 436.00 440.15 440.85
8/28/2019 441.00 442.15 433.15 434.80 440.85
8/29/2019 434.75 445.00 432.00 442.85 440.85
8/30/2019 444.70 450.35 444.00 448.80 440.85

9/3/2019 447.95 452.30 439.40 443.05 450.35

9/4/2019 443.55 446.80 433.95 442.20 450.35
9/5/2019 444.45 445.65 437.10 438.95 450.35
 9/6/2019 440.45 442.65 437.15 441.30 450.35
9/9/2019 441.00 447.20 438.00 444.25 450.35
9/11/2019 445.00 450.00 441.70 449.10 450.35
9/12/2019 449.10 451.70 446.55 450.20 450.35
9/13/2019 451.70 454.65 446.55 452.20 450.35
9/16/2019 449.90 457.30 449.00 454.75 450.35
9/17/2019 455.00 456.85 450.25 451.70 450.35
9/18/2019 453.95 462.00 451.95 460.00 450.35
9/19/2019 462.85 462.85 456.40 458.55 450.35
9/20/2019 458.50 469.20 441.10 445.70 450.35

9/23/2019 443.00 451.75 432.70 440.80 469.20

9/24/2019 441.00 453.55 436.00 451.90 469.20
9/25/2019 452.00 453.30 441.95 445.55 469.20
9/26/2019 445.55 449.80 443.00 447.20 469.20
9/27/2019 446.20 448.90 442.00 447.10 469.20
9/30/2019 446.00 449.25 442.05 447.25 469.20
10/1/2019 446.00 451.50 438.00 439.65 469.20
10/3/2019 436.10 438.95 431.65 433.65 469.20
10/4/2019 434.75 436.05 424.25 425.70 469.20
10/7/2019 425.15 433.95 421.50 432.55 469.20
10/9/2019 432.80 445.75 431.25 443.80 469.20
10/10/2019 443.40 443.45 436.45 439.40 469.20

10/11/2019 441.40 447.00 440.00 445.60 453.55

10/14/2019 446.85 456.85 444.00 455.00 453.55
10/15/2019 458.60 459.05 447.40 450.00 453.55
10/16/2019 452.00 458.00 450.00 456.10 453.55
10/17/2019 455.95 463.60 454.40 462.40 453.55
10/18/2019 462.50 467.70 461.00 466.50 453.55
10/22/2019 466.00 480.00 465.70 472.60 453.55
10/23/2019 474.00 478.10 468.35 471.75 453.55
10/24/2019 472.05 479.00 464.30 469.80 453.55
10/25/2019 472.15 472.80 463.00 465.55 453.55
10/29/2019 469.30 469.90 458.70 465.85 453.55
10/30/2019 465.85 467.80 456.95 460.35 453.55
10/31/2019 462.00 465.00 458.15 461.95 453.55

11/1/2019 462.50 471.95 461.00 463.85 480.00

11/4/2019 464.20 467.95 458.00 460.40 480.00
11/5/2019 459.05 483.40 455.20 481.35 480.00
11/6/2019 484.50 487.70 473.50 476.55 480.00
11/7/2019 478.55 480.80 472.00 477.70 480.00
11/8/2019 477.70 484.30 471.60 473.65 480.00
11/11/2019 474.40 480.60 472.10 477.45 480.00
11/13/2019 479.00 480.65 462.45 463.90 480.00
11/14/2019 465.50 468.75 455.00 462.55 480.00
11/15/2019 464.50 466.60 460.05 461.70 480.00
11/18/2019 461.70 462.85 452.20 455.10 480.00
11/19/2019 455.90 456.65 448.60 453.70 480.00
11/20/2019 458.00 470.90 455.50 468.80 480.00

11/21/2019 470.00 473.90 462.40 464.25 487.70

11/22/2019 464.10 464.90 457.05 463.80 487.70
11/25/2019 463.70 470.70 463.65 469.60 487.70
11/26/2019 470.30 476.95 459.00 462.75 487.70
11/27/2019 465.10 470.45 462.85 469.30 487.70
11/28/2019 467.00 471.75 464.30 466.25 487.70
11/29/2019 466.75 466.90 457.30 459.10 487.70
12/2/2019 458.90 459.10 449.25 453.75 487.70
12/3/2019 453.60 454.80 449.70 451.05 487.70
12/4/2019 452.90 458.75 446.15 457.80 487.70
12/5/2019 456.10 466.85 455.60 466.10 487.70
12/6/2019 468.75 471.85 460.90 463.80 487.70
12/9/2019 463.85 468.50 461.50 465.35 487.70
12/10/2019 463.65 464.90 455.00 456.90 487.70

12/11/2019 458.50 459.15 448.40 451.40 476.95

12/12/2019 453.10 460.35 451.70 457.70 476.95
12/13/2019 460.00 462.80 457.65 460.00 476.95
12/16/2019 461.00 462.00 456.00 459.50 476.95
12/17/2019 459.00 462.40 456.40 460.60 476.95
12/18/2019 458.50 464.20 457.20 462.80 476.95
12/19/2019 463.60 466.00 458.50 460.00 476.95
12/20/2019 459.90 461.95 457.70 459.80 476.95
12/23/2019 458.00 462.90 456.95 461.00 476.95
12/24/2019 459.50 461.00 454.65 457.70 476.95
12/26/2019 457.70 461.20 456.70 457.60 476.95
12/27/2019 459.90 460.90 455.90 459.80 476.95
12/30/2019 459.50 465.65 458.35 462.60 476.95
12/31/2019 462.60 466.80 457.50 458.40 476.95

1/1/2020 459.70 460.80 457.55 459.80 466.80

1/2/2020 459.80 462.20 458.00 459.95 466.80
1/3/2020 459.00 460.70 453.55 455.60 466.80
1/6/2020 454.00 456.45 445.70 448.00 466.80
1/7/2020 450.30 456.00 449.15 453.50 466.80
1/8/2020 449.80 457.95 446.60 456.65 466.80
1/9/2020 459.15 464.00 457.75 460.70 466.80
1/10/2020 463.00 469.00 459.90 466.85 466.80
1/13/2020 469.75 479.45 469.50 478.70 466.80
1/14/2020 480.95 483.65 477.55 482.65 466.80
1/15/2020 481.95 492.10 480.25 490.55 466.80
1/16/2020 491.75 494.40 485.35 487.60 466.80
1/17/2020 488.00 491.95 486.70 489.65 466.80
1/20/2020 489.65 492.70 484.55 486.05 466.80

1/21/2020 485.40 488.35 480.45 487.00 494.40

1/22/2020 489.20 494.00 486.25 486.80 494.40
1/23/2020 486.70 492.00 482.75 489.80 494.40
1/24/2020 490.05 501.90 490.00 500.50 494.40
1/27/2020 500.40 505.85 491.65 493.20 494.40
1/28/2020 493.25 499.20 486.75 488.40 494.40
1/29/2020 490.90 495.50 488.70 491.60 494.40
1/30/2020 492.00 496.20 472.15 478.75 494.40
1/31/2020 483.95 503.45 480.05 495.75 494.40
2/3/2020 484.90 500.90 483.90 497.00 494.40
2/4/2020 498.20 513.00 498.10 503.35 494.40
2/5/2020 505.00 513.00 503.50 511.15 494.40
2/6/2020 514.40 518.00 505.30 509.65 494.40
2/7/2020 512.80 517.70 506.40 513.65 494.40
2/10/2020 513.60 517.50 508.55 512.85 494.40

2/11/2020 514.85 517.00 507.80 508.90 518.00

2/12/2020 511.30 523.25 511.30 519.90 518.00
2/13/2020 518.80 518.80 510.65 512.70 518.00
2/14/2020 515.00 516.95 503.45 506.10 518.00
2/17/2020 506.45 510.00 500.25 500.95 518.00
2/18/2020 499.00 507.20 496.00 504.55 518.00
2/19/2020 499.00 510.50 488.85 508.05 518.00
2/20/2020 509.00 517.00 503.05 506.15 518.00
2/24/2020 503.55 513.40 498.50 501.00 518.00
2/25/2020 503.50 509.50 499.10 500.25 518.00
2/26/2020 501.00 507.00 497.25 501.95 518.00
2/27/2020 502.80 508.20 501.40 506.35 518.00
2/28/2020 501.00 504.95 492.00 496.10 518.00

3/2/2020 503.80 513.70 493.70 499.25 523.25

3/3/2020 503.00 513.00 500.30 506.60 523.25
3/4/2020 511.00 516.90 506.60 514.40 523.25
3/5/2020 520.00 525.00 514.55 517.95 523.25
3/6/2020 511.00 513.25 496.20 500.55 523.25
3/9/2020 492.00 494.95 478.10 483.15 523.25
3/11/2020 479.80 494.35 476.45 488.00 523.25
3/12/2020 477.50 478.00 451.70 455.25 523.25
3/13/2020 425.00 472.75 401.70 450.60 523.25
3/16/2020 439.40 454.95 426.40 431.50 523.25
3/17/2020 431.50 450.90 424.40 430.40 523.25
3/18/2020 435.00 437.25 412.10 414.55 523.25
3/19/2020 400.45 428.45 390.50 418.85 523.25
3/20/2020 419.00 452.70 415.00 444.35 523.25

3/23/2020 408.00 428.00 386.05 396.05 525.00

3/24/2020 392.15 419.60 391.00 401.20 525.00
3/25/2020 403.65 412.05 391.05 405.20 525.00
3/26/2020 415.00 433.95 400.55 425.95 525.00
3/27/2020 441.50 445.60 418.00 423.00 525.00
3/30/2020 415.00 434.90 404.10 427.55 525.00
3/31/2020 435.90 455.55 430.45 450.05 525.00
4/1/2020 450.90 454.80 430.30 434.85 525.00
4/3/2020 444.50 454.25 424.05 427.80 525.00
4/7/2020 446.85 489.00 434.40 477.55 525.00
4/8/2020 474.30 517.40 470.00 488.30 525.00
4/9/2020 501.00 514.00 479.25 485.35 525.00

4/13/2020 485.90 492.95 472.75 479.80 517.40

4/15/2020 480.00 506.00 480.00 502.85 517.40
4/16/2020 497.75 509.00 492.15 503.50 517.40
4/17/2020 515.00 515.00 487.20 490.10 517.40
4/20/2020 492.40 499.95 482.50 492.85 517.40
4/21/2020 486.50 503.00 484.00 498.20 517.40
4/22/2020 498.50 504.80 495.55 502.70 517.40
4/23/2020 506.10 516.15 497.05 499.00 517.40
4/24/2020 499.00 503.75 494.50 499.05 517.40
4/27/2020 502.00 504.65 487.25 491.75 517.40
4/28/2020 494.00 494.40 482.40 487.55 517.40
4/29/2020 490.00 490.65 475.45 478.25 517.40
4/30/2020 485.00 495.35 478.25 489.30 517.40

5/4/2020 480.00 482.80 465.70 468.75 516.15

5/5/2020 471.00 475.55 450.00 452.50 516.15
5/6/2020 454.95 458.35 443.10 455.70 516.15
5/7/2020 456.50 456.50 440.00 441.90 516.15
5/8/2020 447.00 452.00 441.65 446.80 516.15
5/11/2020 450.00 454.70 443.50 446.55 516.15
5/12/2020 447.00 451.75 439.20 443.15 516.15
5/13/2020 458.00 458.60 442.45 444.05 516.15
5/14/2020 445.50 461.00 445.00 458.60 516.15
5/15/2020 463.00 463.65 441.35 443.90 516.15
5/18/2020 446.00 446.00 430.10 436.10 516.15
5/19/2020 440.45 447.15 433.50 437.10 516.15
5/20/2020 437.80 444.95 435.25 439.65 516.15

5/21/2020 440.00 449.40 439.10 440.15 482.80

5/22/2020 439.60 443.95 429.90 431.70 482.80
5/26/2020 431.70 436.20 427.40 433.10 482.80
5/27/2020 432.00 434.85 424.10 428.95 482.80
5/28/2020 429.95 451.25 421.20 448.40 482.80
5/29/2020 443.75 470.00 440.30 466.45 482.80
6/1/2020 470.00 473.95 462.00 469.25 482.80
6/2/2020 469.25 476.90 459.05 460.85 482.80
6/3/2020 464.10 470.60 457.10 463.35 482.80
6/4/2020 465.00 469.45 458.00 462.55 482.80
6/5/2020 464.00 466.50 457.50 462.85 482.80
6/8/2020 469.50 469.50 456.95 458.10 482.80
6/9/2020 460.30 475.85 458.70 466.55 482.80
6/10/2020 468.00 473.90 458.90 461.90 482.80

6/11/2020 461.90 465.00 448.00 450.10 476.90

6/12/2020 431.35 457.00 431.00 455.65 476.90
6/15/2020 456.00 460.45 451.90 453.65 476.90
6/16/2020 455.60 458.00 445.80 448.50 476.90
6/17/2020 446.50 457.40 438.00 440.50 476.90
6/18/2020 440.00 443.55 436.50 440.00 476.90
6/19/2020 442.90 449.50 441.50 443.05 476.90
6/22/2020 445.00 449.00 441.05 443.50 476.90
6/23/2020 441.50 460.00 441.50 458.60 476.90
6/24/2020 460.95 464.85 450.80 455.05 476.90
6/25/2020 454.60 465.75 452.75 459.15 476.90
6/26/2020 462.10 464.95 455.05 460.35 476.90
6/29/2020 460.00 469.00 458.10 463.75 476.90
6/30/2020 468.50 472.70 462.50 465.95 476.90

7/1/2020 470.90 471.00 465.55 466.60 472.70

7/2/2020 469.50 471.50 463.90 465.05 472.70
7/3/2020 467.10 470.75 464.70 467.05 472.70
7/6/2020 470.00 470.10 464.00 465.95 472.70
7/7/2020 466.00 481.90 465.05 478.55 472.70
7/8/2020 483.90 483.90 471.05 473.25 472.70
7/9/2020 466.00 477.00 466.00 473.05 472.70
7/10/2020 473.40 478.40 472.10 474.15 472.70
7/13/2020 474.95 486.00 474.60 484.50 472.70
7/14/2020 486.00 487.40 475.85 479.45 472.70
7/15/2020 484.90 486.85 477.35 479.65 472.70
7/16/2020 481.00 489.00 474.50 487.65 472.70
7/17/2020 489.95 495.35 483.50 490.75 472.70
7/20/2020 494.00 503.00 487.30 500.95 472.70

7/21/2020 499.10 502.70 490.45 491.65 503.00

7/22/2020 493.00 495.20 478.40 481.05 503.00
7/23/2020 482.95 486.85 476.65 479.45 503.00
7/24/2020 479.00 482.80 470.15 471.50 503.00
7/27/2020 473.00 474.20 462.95 466.40 503.00
7/28/2020 466.40 477.00 466.00 475.10 503.00
7/29/2020 476.75 491.65 476.55 489.60 503.00
7/30/2020 493.90 497.75 480.75 491.90 503.00
7/31/2020 496.00 515.00 494.05 513.55 503.00
8/3/2020 514.85 518.65 507.30 510.45 503.00
8/4/2020 515.00 516.20 505.55 506.95 503.00
8/5/2020 508.05 511.15 501.00 503.05 503.00
8/6/2020 503.95 509.60 501.30 506.80 503.00
8/7/2020 507.90 513.70 506.05 512.30 503.00
8/10/2020 515.00 528.00 506.35 508.55 503.00

8/11/2020 510.00 524.60 510.00 513.15 528.00

8/12/2020 513.90 519.50 502.00 503.60 528.00
8/13/2020 508.90 509.30 495.75 497.85 528.00
8/14/2020 499.50 501.60 488.75 497.10 528.00
8/17/2020 503.55 503.55 491.00 495.55 528.00
8/18/2020 494.00 499.10 492.75 497.00 528.00
8/19/2020 497.00 504.90 493.00 494.20 528.00
8/20/2020 492.80 496.85 490.35 492.60 528.00
8/21/2020 496.50 498.50 491.00 491.95 528.00
8/24/2020 492.30 495.45 486.55 490.50 528.00
8/25/2020 492.95 494.00 486.30 491.95 528.00
8/26/2020 496.00 502.00 492.15 495.95 528.00
8/27/2020 498.75 499.35 491.00 493.15 528.00
8/28/2020 495.20 495.65 488.00 489.10 528.00
8/31/2020 491.40 495.40 470.90 474.60 528.00

9/1/2020 478.40 491.00 473.65 487.60 524.60

9/2/2020 488.80 494.80 487.60 489.50 524.60
9/3/2020 491.70 497.30 484.75 494.70 524.60
9/4/2020 493.00 496.00 481.30 483.80 524.60
9/7/2020 486.90 490.95 478.40 487.90 524.60
9/8/2020 484.20 490.40 481.50 486.40 524.60
9/9/2020 485.00 494.00 482.05 492.35 524.60
9/10/2020 497.40 497.50 489.60 495.50 524.60
9/11/2020 491.70 511.70 491.70 508.25 524.60
9/14/2020 511.00 514.70 498.25 504.20 524.60
 9/15/2020 503.90 508.00 499.55 505.75 524.60
9/16/2020 507.00 513.00 504.30 509.60 524.60
9/17/2020 509.70 510.95 501.15 502.55 524.60
9/18/2020 503.90 509.90 498.75 508.45 524.60

9/21/2020 510.00 511.95 487.25 490.70 514.70

9/22/2020 492.20 494.60 480.00 492.10 514.70
9/23/2020 495.05 495.95 484.35 485.75 514.70
9/24/2020 484.00 490.75 478.80 486.30 514.70
9/25/2020 491.40 496.00 488.25 492.60 514.70
9/28/2020 494.95 504.65 492.05 503.25 514.70
9/29/2020 503.05 510.30 496.25 497.20 514.70
9/30/2020 497.25 514.00 496.30 510.55 514.70
10/1/2020 515.75 517.40 510.40 513.80 514.70
10/5/2020 515.35 521.65 510.65 520.00 514.70
10/6/2020 524.25 535.00 522.00 526.80 514.70
10/7/2020 527.00 531.30 521.50 524.05 514.70
10/8/2020 526.65 527.00 516.45 522.05 514.70
10/9/2020 524.60 524.60 516.00 519.10 514.70

10/12/2020 520.00 521.40 512.75 515.50 535.00

10/13/2020 515.90 524.50 512.80 514.25 535.00
10/14/2020 513.85 518.50 506.25 516.95 535.00
10/15/2020 518.20 525.65 515.25 517.60 535.00
10/16/2020 520.80 524.35 510.80 511.70 535.00
10/19/2020 514.90 522.00 510.20 519.30 535.00
10/20/2020 521.20 529.95 518.75 528.05 535.00
10/21/2020 530.40 533.00 508.10 515.85 535.00
10/22/2020 515.85 516.00 505.10 507.15 535.00
10/23/2020 512.00 520.90 509.80 519.15 535.00
10/26/2020 519.95 521.80 509.70 513.50 535.00
10/27/2020 515.00 526.40 512.25 523.20 535.00
10/28/2020 523.15 526.00 515.40 517.15 535.00
10/29/2020 515.50 522.45 509.20 519.75 535.00
10/30/2020 520.50 524.00 508.05 511.45 535.00

11/2/2020 515.00 516.80 504.05 506.25 533.00

11/3/2020 510.45 523.50 509.55 515.40 533.00
11/4/2020 524.00 530.00 517.35 518.45 533.00
11/5/2020 521.00 525.65 516.00 519.55 533.00
11/6/2020 520.90 528.90 518.70 527.20 533.00
11/9/2020 530.00 535.95 524.15 527.55 533.00
11/10/2020 527.70 529.90 511.80 515.00 533.00
11/11/2020 516.80 519.25 505.60 510.00 533.00
11/12/2020 512.50 521.95 510.55 517.90 533.00
11/13/2020 520.00 522.00 512.60 515.40 533.00
11/17/2020 522.20 522.20 509.50 511.65 533.00
11/18/2020 513.00 514.15 504.45 505.40 533.00
11/19/2020 505.00 510.00 500.05 507.30 533.00
11/20/2020 511.05 513.80 505.95 508.40 533.00

11/23/2020 508.00 511.40 505.10 509.10 535.95

11/24/2020 510.00 511.25 506.50 507.90 535.95
11/25/2020 508.80 510.50 500.05 501.30 535.95
11/26/2020 501.80 505.00 494.05 504.10 535.95
11/27/2020 507.00 507.10 496.65 499.80 535.95
12/1/2020 503.05 507.00 500.60 506.00 535.95
12/2/2020 507.50 509.50 497.25 502.50 535.95
12/3/2020 500.50 506.95 500.50 501.50 535.95
12/4/2020 502.90 506.80 501.60 502.30 535.95
12/7/2020 502.60 505.50 499.00 502.05 535.95
12/8/2020 503.00 506.80 499.05 502.60 535.95
12/9/2020 510.00 510.00 501.00 502.15 535.95
12/10/2020 502.00 517.00 502.00 514.40 535.95

12/11/2020 517.35 519.50 508.80 513.80 517.00

12/14/2020 517.00 518.95 512.40 513.60 517.00
12/15/2020 513.95 517.20 511.20 513.85 517.00
12/16/2020 515.40 519.55 512.30 513.65 517.00
12/17/2020 515.20 517.40 510.50 511.50 517.00
12/18/2020 513.15 513.40 503.05 509.35 517.00
12/21/2020 509.00 514.95 494.20 503.60 517.00
12/22/2020 504.90 508.90 492.55 504.25 517.00
12/23/2020 505.00 512.50 502.30 510.15 517.00
12/24/2020 515.00 515.75 508.30 514.55 517.00
12/28/2020 514.55 526.90 514.00 525.05 517.00
12/29/2020 527.50 533.80 524.55 528.95 517.00
12/30/2020 530.00 540.50 524.35 539.55 517.00
12/31/2020 539.70 539.80 532.15 534.00 517.00

1/1/2021 534.00 538.45 532.30 534.20 540.50

1/4/2021 537.00 544.00 532.40 543.35 540.50
1/5/2021 542.00 542.40 535.50 538.90 540.50
1/6/2021 539.00 541.70 529.60 534.10 540.50
1/7/2021 537.40 539.30 533.40 535.20 540.50
1/8/2021 537.00 542.45 534.00 540.10 540.50
1/11/2021 543.00 549.00 540.00 546.50 540.50
1/12/2021 549.00 550.95 538.25 541.00 540.50
1/13/2021 541.15 545.45 533.60 536.10 540.50
1/14/2021 536.50 552.45 535.25 548.95 540.50
1/15/2021 548.50 552.55 539.05 540.75 540.50
1/18/2021 541.20 544.80 533.20 537.50 540.50
1/19/2021 539.05 547.45 539.00 541.40 540.50
1/20/2021 544.00 544.85 536.60 537.65 540.50

1/21/2021 540.00 546.00 535.40 537.05 552.55

1/22/2021 537.00 540.50 531.30 532.95 552.55
1/25/2021 538.00 541.30 525.00 532.60 552.55
1/27/2021 533.90 537.50 525.65 527.50 552.55
1/28/2021 526.80 535.00 521.05 527.90 552.55
1/29/2021 530.00 532.00 511.35 514.55 552.55
2/1/2021 515.15 536.00 515.15 525.20 552.55
2/2/2021 530.00 535.60 524.40 526.40 552.55
2/3/2021 527.45 529.15 523.00 524.75 552.55
2/4/2021 524.75 529.90 524.05 526.10 552.55
2/5/2021 527.00 528.55 517.80 521.75 552.55
2/8/2021 522.80 526.50 517.30 518.40 552.55
2/9/2021 523.05 532.05 519.00 525.15 552.55
2/10/2021 527.40 528.85 522.40 524.65 552.55

2/11/2021 524.70 537.50 523.95 535.80 546.00

2/12/2021 539.30 544.45 532.05 534.00 546.00
2/15/2021 537.50 540.85 526.30 527.30 546.00
2/16/2021 530.00 532.75 520.40 522.60 546.00
2/17/2021 523.20 526.00 519.00 520.05 546.00
2/18/2021 522.00 528.00 517.90 520.05 546.00
2/19/2021 515.00 515.00 507.85 513.45 546.00
2/22/2021 514.75 517.30 497.05 500.35 546.00
2/23/2021 502.00 505.50 498.75 500.05 546.00
2/24/2021 502.50 506.25 498.05 503.65 546.00
2/25/2021 508.00 510.55 505.05 509.05 546.00
2/26/2021 508.50 513.65 501.00 503.10 546.00

3/1/2021 504.00 507.85 502.80 505.85 544.45

3/2/2021 507.40 512.50 504.80 511.25 544.45
3/3/2021 514.20 520.00 512.05 518.10 544.45
3/4/2021 515.15 527.50 515.15 524.20 544.45
3/5/2021 525.45 528.90 522.65 524.40 544.45
3/8/2021 525.00 530.95 521.75 528.65 544.45
3/9/2021 531.00 531.15 519.00 525.75 544.45
3/10/2021 526.30 534.40 525.15 531.15 544.45
3/12/2021 533.90 534.35 522.20 523.45 544.45
3/15/2021 523.10 530.00 521.30 526.10 544.45
3/16/2021 526.10 530.75 525.15 529.10 544.45
3/17/2021 527.50 533.50 525.25 527.55 544.45
3/18/2021 528.85 529.95 519.60 521.90 544.45
3/19/2021 516.00 526.75 516.00 524.80 544.45

3/22/2021 525.10 534.70 523.70 533.50 534.40

3/23/2021 533.80 536.95 531.25 533.25 534.40
3/24/2021 531.80 535.80 527.75 529.05 534.40
3/25/2021 528.00 529.30 515.00 517.35 534.40
3/26/2021 517.60 531.00 517.60 529.80 534.40
3/30/2021 532.50 541.20 532.00 538.00 534.40
3/31/2021 538.00 542.80 536.65 540.50 534.40
4/1/2021 540.45 543.95 536.80 538.65 534.40
4/5/2021 538.20 541.10 534.10 537.00 534.40
4/6/2021 537.00 547.75 534.35 546.95 534.40
4/7/2021 548.00 557.50 547.35 553.20 534.40
4/8/2021 553.45 561.70 548.25 559.15 534.40
4/9/2021 560.00 566.35 557.20 560.50 534.40

4/12/2021 556.00 561.45 549.50 554.75 566.35

4/13/2021 555.20 565.70 554.30 560.25 566.35
4/15/2021 565.00 577.00 560.75 572.05 566.35
4/16/2021 581.90 581.90 571.00 575.00 566.35
4/19/2021 565.00 574.00 562.65 569.20 566.35
4/20/2021 574.00 575.95 565.80 569.00 566.35
4/22/2021 572.65 573.25 564.05 566.15 566.35
4/23/2021 566.15 566.95 556.10 559.95 566.35
4/26/2021 560.90 562.60 539.55 541.30 566.35
4/27/2021 544.25 544.25 534.65 538.60 566.35
4/28/2021 542.00 545.70 536.15 541.25 566.35
4/29/2021 544.45 547.05 540.20 541.90 566.35
4/30/2021 539.80 545.25 535.70 538.05 566.35

5/3/2021 538.75 548.40 538.60 542.40 581.90

5/4/2021 545.00 545.70 535.35 537.55 581.90
5/5/2021 538.80 542.45 537.05 540.95 581.90
5/6/2021 542.85 547.35 539.00 545.25 581.90
5/7/2021 548.00 548.00 532.30 534.60 581.90
5/10/2021 535.00 535.75 519.30 522.75 581.90
5/11/2021 522.75 526.80 520.40 525.45 581.90
5/12/2021 527.00 532.60 525.00 529.20 581.90
5/14/2021 532.00 538.45 529.65 535.00 581.90
5/17/2021 537.10 539.25 532.20 534.35 581.90
5/18/2021 537.00 539.00 529.45 531.10 581.90
5/19/2021 530.00 539.15 528.05 538.05 581.90
5/20/2021 537.00 541.00 533.60 535.80 581.90
 5/21/2021 538.00 540.00 535.45 536.75 548.40
5/24/2021 538.00 538.15 532.00 533.25 548.40
5/25/2021 535.40 536.75 529.30 530.55 548.40
5/26/2021 532.95 532.95 528.75 532.20 548.40
5/27/2021 533.00 533.80 524.40 527.20 548.40
5/28/2021 530.00 532.90 528.05 530.40 548.40
5/31/2021 532.30 544.30 529.55 540.45 548.40
6/1/2021 544.70 545.00 535.00 537.05 548.40
6/2/2021 538.35 540.25 529.75 532.25 548.40
6/3/2021 534.80 541.80 534.00 540.80 548.40
6/4/2021 542.00 545.00 539.35 544.05 548.40
6/7/2021 545.15 550.00 542.40 548.50 548.40
6/8/2021 551.85 560.75 551.85 556.35 548.40
6/9/2021 559.00 561.50 554.25 558.60 548.40
6/10/2021 560.50 563.85 556.05 559.95 548.40
STARTED
6/11/2021 560.75 566.20 559.70 565.20 563.85
6/14/2021 564.95 571.40 560.25 568.45 563.85
6/15/2021 569.05 576.00 569.05 574.80 563.85
6/16/2021 576.00 582.70 575.30 580.60 563.85
6/17/2021 577.70 581.00 570.20 573.20 563.85
6/18/2021 574.75 581.90 571.60 577.10 563.85
6/21/2021 576.00 579.65 570.00 571.75 563.85
6/22/2021 574.25 578.00 565.05 566.65 563.85
6/23/2021 567.20 570.00 560.25 566.45 563.85
6/24/2021 566.45 576.75 561.35 575.20 563.85
6/25/2021 575.25 575.50 562.95 564.45 563.85
6/28/2021 568.45 568.60 564.30 567.05 563.85
6/29/2021 565.10 570.50 561.55 567.35 563.85
6/30/2021 568.55 573.50 563.50 568.75 563.85

7/1/2021 572.40 591.45 569.90 589.75 582.70

7/2/2021 591.55 592.00 583.85 590.45 582.70
7/5/2021 593.40 593.65 586.50 587.70 582.70
7/6/2021 588.65 595.45 588.00 591.80 582.70
7/7/2021 590.80 596.00 588.10 594.40 582.70
7/8/2021 594.20 599.00 591.00 596.10 582.70
7/9/2021 596.00 605.00 592.35 595.60 582.70
7/12/2021 597.00 600.15 591.70 593.15 582.70
7/13/2021 594.20 595.35 585.60 589.15 582.70
7/14/2021 588.50 588.50 581.50 585.30 582.70 25 14567.50
7/15/2021 585.30 589.45 582.05 584.45 582.70
7/16/2021 584.85 588.85 578.70 580.30 582.70
7/19/2021 578.80 590.00 576.00 588.80 582.70
7/20/2021 591.00 592.45 583.00 588.20 582.70
7/22/2021 590.70 595.40 584.55 588.45 605.00
7/23/2021 590.90 594.10 585.65 590.15 605.00
7/26/2021 593.00 599.00 590.15 595.35 605.00
7/27/2021 597.35 598.80 587.75 588.70 605.00
7/28/2021 586.15 603.45 586.15 590.10 605.00
7/29/2021 588.40 593.45 582.20 584.60 605.00
7/30/2021 587.20 603.65 584.15 600.70 605.00
8/2/2021 605.90 609.00 594.05 599.05 605.00 25 15125.00
8/3/2021 602.70 619.80 597.90 614.25 605.00
8/4/2021 615.00 615.90 586.75 588.10 605.00
8/5/2021 593.45 596.45 585.85 589.55 605.00
8/6/2021 590.00 596.55 584.10 585.20 605.00
8/9/2021 590.95 594.00 579.25 581.75 605.00
8/10/2021 584.65 585.65 573.60 579.80 605.00

620.00
1 FSG)
Total Share Total Investment Average Price Target 10%Free Share 4%
25 14567.50 582.70 640.97 1
50 29692.50 593.85 653.24 2