BXPharma Return BXPharma DSEX

1 4/17/2016 BXPHARMA 83.5 -0.0071343639 4393.3434

2 4/13/2016 BXPHARMA 84.1 0.0023837902 4408.6428
3 4/12/2016 BXPHARMA 83.9 0.0035885167 4407.5247
4 4/11/2016 BXPHARMA 83.6 -0.012987013 4401.785
5 4/10/2016 BXPHARMA 84.7 -0.0139697322 4431.1283
6 4/7/2016 BXPHARMA 85.9 0.0105882353 4443.0666
7 4/6/2016 BXPHARMA 85 -0.012775842 4413.8519
8 4/5/2016 BXPHARMA 86.1 0.0070175439 4409.724
9 4/4/2016 BXPHARMA 85.5 0.0239520958 4431.658
10 4/3/2016 BXPHARMA 83.5 -0.0071343639 4379.2318
11 3/31/2016 BXPHARMA 84.1 -0.0047337278 4357.5381
12 3/30/2016 BXPHARMA 84.5 0 4335.2967
13 3/29/2016 BXPHARMA 84.5 0.015625 4311.8061
14 3/28/2016 BXPHARMA 83.2 -0.0200235571 4302.5782
15 3/27/2016 BXPHARMA 84.9 0.0023612751 4355.9389
16 3/24/2016 BXPHARMA 84.7 -0.0023557126 4370.4971
17 3/23/2016 BXPHARMA 84.9 -0.0058548009 4381.1622
18 3/22/2016 BXPHARMA 85.4 -0.0195177956 4410.2219
19 3/21/2016 BXPHARMA 87.1 0.0307692308 4442.1515
20 3/20/2016 BXPHARMA 84.5 -0.0058823529 4430.2821
21 3/16/2016 BXPHARMA 85 -0.0023474178 4446.2873
22 3/15/2016 BXPHARMA 85.2 0 4475.8931
23 3/14/2016 BXPHARMA 85.2 0.0035335689 4467.6157
24 3/13/2016 BXPHARMA 84.9 -0.0162224797 4480.1832
25 3/10/2016 BXPHARMA 86.3 0.0117233294 4484.5291
26 3/9/2016 BXPHARMA 85.3 -0.0081395349 4457.8082
27 3/8/2016 BXPHARMA 86 0 4453.8941
28 3/7/2016 BXPHARMA 86 -0.0103567319 4443.6341
29 3/6/2016 BXPHARMA 86.9 -0.014739229 4435.4668
30 3/3/2016 BXPHARMA 88.2 -0.0045146727 4472.8385
31 3/2/2016 BXPHARMA 88.6 0.035046729 4462.1783
32 3/1/2016 BXPHARMA 85.6 -0.0194730813 4484.0385
33 2/29/2016 BXPHARMA 87.3 -0.013559322 4511.966
34 2/28/2016 BXPHARMA 88.5 -0.0067340067 4536.8442
35 2/25/2016 BXPHARMA 89.1 -0.0165562914 4567.5662
36 2/24/2016 BXPHARMA 90.6 -0.0215982721 4579.5298
37 2/23/2016 BXPHARMA 92.6 0.0087145969 4598.3422
38 2/22/2016 BXPHARMA 91.8 -0.0139634801 4577.6171
39 2/18/2016 BXPHARMA 93.1 -0.0106269926 4587.6668
40 2/17/2016 BXPHARMA 94.1 0.0064171123 4580.7942
41 2/16/2016 BXPHARMA 93.5 -0.0105820106 4578.8564
42 2/15/2016 BXPHARMA 94.5 0.0128617363 4585.0435
43 2/14/2016 BXPHARMA 93.3 -0.0116525424 4580.5586
44 2/11/2016 BXPHARMA 94.4 0.0096256684 4581.3456
45 2/10/2016 BXPHARMA 93.5 0.0152008686 4573.4251
46 2/9/2016 BXPHARMA 92.1 0.0109769484 4570.011
47 2/8/2016 BXPHARMA 91.1 -0.0087051143 4560.766
48 2/7/2016 BXPHARMA 91.9 0.0302690583 4580.4947
49 2/4/2016 BXPHARMA 89.2 0.0124858116 4571.1182
50 2/3/2016 BXPHARMA 88.1 -0.0101123596 4573.334
51 2/2/2016 BXPHARMA 89 0.0218140069 4591.0999
52 2/1/2016 BXPHARMA 87.1 0.0081018519 4560.4239
53 1/31/2016 BXPHARMA 86.4 -0.0011560694 4540.8927
54 1/28/2016 BXPHARMA 86.5 -0.0023068051 4573.5852
55 1/27/2016 BXPHARMA 86.7 -0.0091428571 4585.9861
56 1/26/2016 BXPHARMA 87.5 0.0092272203 4610.117
57 1/25/2016 BXPHARMA 86.7 -0.002301496 4620.3221
58 1/24/2016 BXPHARMA 86.9 0.0092915215 4626.1362
59 1/21/2016 BXPHARMA 86.1 -0.0126146789 4657.944
60 1/20/2016 BXPHARMA 87.2 -0.0169109357 4669.514
61 1/19/2016 BXPHARMA 88.7 0.0056689342 4697.5096
62 1/18/2016 BXPHARMA 88.2 0.0022727273 4687.2039
63 1/17/2016 BXPHARMA 88 -0.0134529148 4674.8254
64 1/14/2016 BXPHARMA 89.2 -0.005574136 4694.9503
65 1/13/2016 BXPHARMA 89.7 -0.0033333333 4686.0513
66 1/12/2016 BXPHARMA 90 0.0262257697 4665.4362
67 1/11/2016 BXPHARMA 87.7 0.0011415525 4663.6247
68 1/10/2016 BXPHARMA 87.6 -0.0179372197 4674.8391
69 1/7/2016 BXPHARMA 89.2 -0.0088888889 4676.0839
70 1/6/2016 BXPHARMA 90 0.0135135135 4679.8071
71 1/5/2016 BXPHARMA 88.8 0.0068027211 4643.2545
72 1/4/2016 BXPHARMA 88.2 0.0208333333 4617.734
73 1/3/2016 BXPHARMA 86.4 0.0273483948 4624.0192
74 12/31/2015 BXPHARMA 84.1 -0.0035545024 4629.643
75 12/30/2015 BXPHARMA 84.4 -0.0093896714 4604.9184
76 12/29/2015 BXPHARMA 85.2 0.0023529412 4596.8135
77 12/28/2015 BXPHARMA 85 0.0167464115 4592.3346
78 12/27/2015 BXPHARMA 83.6 0.0060168472 4602.5199
79 12/24/2015 BXPHARMA 83.1 -0.0071684588 4608.3243
80 12/23/2015 BXPHARMA 83.7 -0.0141342756 4588.7474
81 12/22/2015 BXPHARMA 84.9 -0.0116414435 4593.7353
82 12/21/2015 BXPHARMA 85.9 -0.0080831409 4578.8764
83 12/20/2015 BXPHARMA 86.6 0.0093240093 4511.5386
84 12/17/2015 BXPHARMA 85.8 0.0141843972 4520.8781
85 12/15/2015 BXPHARMA 84.6 0.0047505938 4513.9739
86 12/14/2015 BXPHARMA 84.2 0.0293398533 4533.9116
87 12/13/2015 BXPHARMA 81.8 0.0024509804 4542.7338
88 12/10/2015 BXPHARMA 81.6 0.0074074074 4583.4177
89 12/9/2015 BXPHARMA 81 -0.0024630542 4587.3754
 90 12/8/2015 BXPHARMA 81.2 0.0162703379 4593.4871
91 12/7/2015 BXPHARMA 79.9 -0.0135802469 4608.0498
92 12/6/2015 BXPHARMA 81 -0.0145985401 4654.7472
93 12/3/2015 BXPHARMA 82.2 0.0275 4641.0389
94 12/2/2015 BXPHARMA 80 0.0062893082 4619.5139
95 12/1/2015 BXPHARMA 79.5 0.0324675325 4621.6744
96 11/30/2015 BXPHARMA 77 0.0104986877 4580.9984
97 11/29/2015 BXPHARMA 76.2 -0.0052219321 4580.7633
98 11/26/2015 BXPHARMA 76.6 -0.0039011704 4573.7511
99 11/25/2015 BXPHARMA 76.9 0.0013020833 4568.0103
100 11/24/2015 BXPHARMA 76.8 -0.0115830116 4574.0554
101 11/23/2015 BXPHARMA 77.7 0.0130378096 4585.1058
102 11/22/2015 BXPHARMA 76.7 0.0254010695 4596.8134
103 11/19/2015 BXPHARMA 74.8 0.0013386881 4531.6276
104 11/18/2015 BXPHARMA 74.7 0.0149456522 4496.6827
105 11/17/2015 BXPHARMA 73.6 0.0123796424 4496.3557
106 11/16/2015 BXPHARMA 72.7 0.0097222222 4475.8113
107 11/15/2015 BXPHARMA 72 -0.0163934426 4424.2091
108 11/12/2015 BXPHARMA 73.2 0.0237762238 4433.5786
109 11/11/2015 BXPHARMA 71.5 -0.0083217753 4371.5444
110 11/10/2015 BXPHARMA 72.1 0.004178273 4410.5769
111 11/9/2015 BXPHARMA 71.8 0.0056022409 4416.9053
112 11/8/2015 BXPHARMA 71.4 -0.0013986014 4443.1467
113 11/5/2015 BXPHARMA 71.5 -0.0055632823 4502.1612
114 11/4/2015 BXPHARMA 71.9 -0.0137174211 4511.311
115 11/3/2015 BXPHARMA 72.9 0.0096952909 4551.5149
116 11/2/2015 BXPHARMA 72.2 0.0140449438 4536.0538
117 11/1/2015 BXPHARMA 71.2 -0.0014025245 4514.8513
118 10/29/2015 BXPHARMA 71.3 0 4564.4865
119 10/28/2015 BXPHARMA 71.3 0.0056417489 4579.3704
120 10/27/2015 BXPHARMA 70.9 -0.0097765363 4589.3313
121 10/26/2015 BXPHARMA 71.6 -0.0110497238 4630.5791
122 10/25/2015 BXPHARMA 72.4 0.0013831259 4649.2887
123 10/21/2015 BXPHARMA 72.3 0.012605042 4647.6773
124 10/20/2015 BXPHARMA 71.4 -0.0055710306 4657.6547
125 10/19/2015 BXPHARMA 71.8 0 4644.6355
126 10/18/2015 BXPHARMA 71.8 -0.02578019 4608.0309
127 10/15/2015 BXPHARMA 73.7 -0.0147058824 4676.6289
128 10/14/2015 BXPHARMA 74.8 -0.0222222222 4716.082
129 10/13/2015 BXPHARMA 76.5 0.0365853659 4779.664
130 10/12/2015 BXPHARMA 73.8 0.0040816327 4776.1524
131 10/11/2015 BXPHARMA 73.5 -0.0107671602 4728.1272
132 10/8/2015 BXPHARMA 74.3 -0.006684492 4781.3628
133 10/7/2015 BXPHARMA 74.8 -0.0026666667 4800.6287
134 10/6/2015 BXPHARMA 75 0.0135135135 4833.3332
135 10/5/2015 BXPHARMA 74 0.0277777778 4831.5972
136 10/4/2015 BXPHARMA 72 0.0013908206 4814.6088
137 10/1/2015 BXPHARMA 71.9 0.0055944056 4856.9656
138 9/30/2015 BXPHARMA 71.5 0.0014005602 4852.0828
139 9/29/2015 BXPHARMA 71.4 -0.0138121547 4853.1744
140 9/28/2015 BXPHARMA 72.4 0.009762901 4866.7586
141 9/22/2015 BXPHARMA 71.7 0.0027972028 4853.2949
142 9/21/2015 BXPHARMA 71.5 -0.0178571429 4841.6174
143 9/20/2015 BXPHARMA 72.8 0.0069156293 4830.6825
144 9/17/2015 BXPHARMA 72.3 0.0269886364 4819.4503
145 9/16/2015 BXPHARMA 70.4 0 4796.8164
146 9/15/2015 BXPHARMA 70.4 0.0158730159 4801.8073
147 9/14/2015 BXPHARMA 69.3 0.0221238938 4786.1948
148 9/13/2015 BXPHARMA 67.8 0.0119402985 4768.3003
149 9/10/2015 BXPHARMA 67 0.0014947683 4760.1416
150 9/9/2015 BXPHARMA 66.9 -0.011816839 4758.4344
151 9/8/2015 BXPHARMA 67.7 0.002962963 4784.4607
152 9/7/2015 BXPHARMA 67.5 0.0258358663 4791.9128
153 9/6/2015 BXPHARMA 65.8 -0.003030303 4772.6508
154 9/3/2015 BXPHARMA 66 0.0030395137 4765.7204
155 9/2/2015 BXPHARMA 65.8 0.0123076923 4763.8802
156 9/1/2015 BXPHARMA 65 -0.0121580547 4724.5188
157 8/31/2015 BXPHARMA 65.8 0.0030487805 4768.6671
158 8/30/2015 BXPHARMA 65.6 -0.0090634441 4790.9765
159 8/27/2015 BXPHARMA 66.2 0.003030303 4812.8231
160 8/26/2015 BXPHARMA 66 0.00456621 4805.6558
161 8/25/2015 BXPHARMA 65.7 0.0061255743 4792.9357
162 8/24/2015 BXPHARMA 65.3 -0.0030534351 4793.9985
163 8/23/2015 BXPHARMA 65.5 -0.0296296296 4831.7152
164 8/20/2015 BXPHARMA 67.5 0 4840.1591
165 8/19/2015 BXPHARMA 67.5 0.0384615385 4816.9776
166 8/18/2015 BXPHARMA 65 -0.0015360983 4809.2712
167 8/17/2015 BXPHARMA 65.1 -0.0166163142 4768.0118
168 8/16/2015 BXPHARMA 66.2 -0.0250368189 4783.809
169 8/13/2015 BXPHARMA 67.9 -0.0116448326 4808.8712
170 8/12/2015 BXPHARMA 68.7 0.0162721893 4821.6244
171 8/11/2015 BXPHARMA 67.6 -0.0044182622 4791.4743
172 8/10/2015 BXPHARMA 67.9 -0.0130813953 4815.6375
173 8/9/2015 BXPHARMA 68.8 -0.0014513788 4844.3589
174 8/6/2015 BXPHARMA 68.9 -0.0185185185 4864.4505
175 8/5/2015 BXPHARMA 70.2 -0.0181818182 4873.9611
176 8/4/2015 BXPHARMA 71.5 -0.004178273 4871.8151
177 8/3/2015 BXPHARMA 71.8 0.0084269663 4862.5522
178 8/2/2015 BXPHARMA 71.2 0.0215208034 4802.0227
179 7/30/2015 BXPHARMA 69.7 0.0204978038 4792.3066
180 7/29/2015 BXPHARMA 68.3 0.0058910162 4777.9041
181 7/28/2015 BXPHARMA 67.9 0.0366412214 4797.1717
182 7/27/2015 BXPHARMA 65.5 -0.012066365 4775.2783
183 7/26/2015 BXPHARMA 66.3 0.0184331797 4786.4935
184 7/23/2015 BXPHARMA 65.1 0.0093023256 4808.3952
185 7/22/2015 BXPHARMA 64.5 -0.0256797583 4741.9798
186 7/21/2015 BXPHARMA 66.2 -0.0045112782 4731.3168
187 7/14/2015 BXPHARMA 66.5 -0.0059790732 4656.1386
188 7/13/2015 BXPHARMA 66.9 -0.0059435364 4628.8501
189 7/12/2015 BXPHARMA 67.3 0.0401854714 4615.198
190 7/9/2015 BXPHARMA 64.7 -0.0046153846 4599.9136
191 7/8/2015 BXPHARMA 65 0.0252365931 4579.73
192 7/7/2015 BXPHARMA 63.4 0.0242326333 4565.2457
193 7/6/2015 BXPHARMA 61.9 -0.0127591707 4526.7187
194 7/5/2015 BXPHARMA 62.7 0.0129240711 4536.0014
195 7/2/2015 BXPHARMA 61.9 -0.0143312102 4572.5861
196 6/30/2015 BXPHARMA 62.8 0.0015948963 4583.1099
197 6/29/2015 BXPHARMA 62.7 0.0032 4531.9885
198 6/28/2015 BXPHARMA 62.5 0.0416666667 4502.2204
199 6/25/2015 BXPHARMA 60 0.0256410256 4455.2829
200 6/24/2015 BXPHARMA 58.5 -0.025 4457.2447
201 6/23/2015 BXPHARMA 60 0.0344827586 4489.4578
202 6/22/2015 BXPHARMA 58 0.0247349823 4503.9862
203 6/21/2015 BXPHARMA 56.6 -0.0173611111 4511.4669
204 6/18/2015 BXPHARMA 57.6 0.0285714286 4519.8506
205 6/17/2015 BXPHARMA 56 -0.0088495575 4527.4186
206 6/16/2015 BXPHARMA 56.5 0.0198555957 4506.7165
207 6/15/2015 BXPHARMA 55.4 -0.0071684588 4477.5586
208 6/14/2015 BXPHARMA 55.8 -0.0141342756 4453.368
209 6/11/2015 BXPHARMA 56.6 -0.0341296928 4515.1355
210 6/10/2015 BXPHARMA 58.6 0.0034246575 4556.6888
211 6/9/2015 BXPHARMA 58.4 0.0051635112 4513.9758
212 6/8/2015 BXPHARMA 58.1 -0.0348837209 4542.2714
213 6/7/2015 BXPHARMA 60.2 0.0506108202 4617.7023
214 6/4/2015 BXPHARMA 57.3 0.0324324324 4591.4276
215 6/2/2015 BXPHARMA 55.5 -0.0263157895 4586.8464
216 6/1/2015 BXPHARMA 57 -0.0086956522 4623.6309
217 5/31/2015 BXPHARMA 57.5 0.0767790262 4586.9511
218 5/28/2015 BXPHARMA 53.4 -0.0326086957 4544.7087
219 5/27/2015 BXPHARMA 55.2 0.0574712644 4616.1203
220 5/26/2015 BXPHARMA 52.2 -0.0404411765 4627.166
221 5/25/2015 BXPHARMA 54.4 0.0583657588 4615.0189
222 5/24/2015 BXPHARMA 51.4 -0.0516605166 4484.6222
223 5/21/2015 BXPHARMA 54.2 0 4483.2821
224 5/20/2015 BXPHARMA 54.2 0.0149812734 4455.5728
225 5/19/2015 BXPHARMA 53.4 0.0075471698 4459.286
226 5/18/2015 BXPHARMA 53 0.0192307692 4407.429
227 5/17/2015 BXPHARMA 52 0.0196078431 4315.9966
228 5/14/2015 BXPHARMA 51 -0.0229885057 4314.8897
229 5/13/2015 BXPHARMA 52.2 0.0524193548 4342.6624
230 5/12/2015 BXPHARMA 49.6 0.0060851927 4326.6125
231 5/11/2015 BXPHARMA 49.3 0.0144032922 4349.2202
232 5/10/2015 BXPHARMA 48.6 0.0995475113 4277.0534
233 5/7/2015 BXPHARMA 44.2 -0.0089686099 4122.3241
234 5/6/2015 BXPHARMA 44.6 0.006772009 4089.8845
235 5/5/2015 BXPHARMA 44.3 0.0137299771 4014.3708
236 5/4/2015 BXPHARMA 43.7 -0.0245535714 3959.7378
237 4/30/2015 BXPHARMA 44.8 -0.0022271715 4047.2861
238 4/29/2015 BXPHARMA 44.9 0.0181405896 4099.2055
239 4/27/2015 BXPHARMA 44.1 -0.0067567568 4118.487
240 4/26/2015 BXPHARMA 44.4 -0.0368763557 4094.4798
241 4/23/2015 BXPHARMA 46.1 -0.0335429769 4192.2074
242 4/22/2015 BXPHARMA 47.7 -0.0185185185 4252.9467
243 4/21/2015 BXPHARMA 48.6 -0.0201612903 4283.2479
244 4/20/2015 BXPHARMA 49.6 -0.0368932039 4308.4483
245 4/19/2015 BXPHARMA 51.5 #DIV/0! 4373.6568
Market Return
-0.0034703243 -0.007134
0.000253673
0.0013039642
-0.0066220989
-0.0026869505 Beta
0.0066188764 1.4349662893 1.434966
0.0009360903
-0.0049493869 Average
0.0119715472 Daily 0.005%
0.0049784373 Annualized0.0110267661 0.010967
0.005130304
0.005447977
0.002144728
-0.0122501121
-0.0033310124
-0.002434313
-0.0065891628
-0.0071878638
0.0026791545
-0.0035996931
-0.0066144833
0.0018527422
-0.0028051219
-0.0009690828
0.0059941722
0.0008788063
0.002308912
0.001841362
-0.0083552536
0.0023890148
-0.0048751054
-0.0061896632
-0.0054835958
-0.0067261181
-0.0026123927
-0.0040911418
0.0045274975
-0.0021905885
0.0015002922
0.0004232214
-0.0013494136
0.0009791251
-0.0001718011
0.0017318552
 0.000747077
0.0020270696
-0.0043071243
0.0020512508
-0.0004844977
-0.0038696392
0.0067265588
0.0043011895
-0.0071481078
-0.0027040989
-0.0052343227
-0.0022087508
-0.0012567788
-0.0068287381
-0.0024777718
-0.0059596685
0.0021986925
0.0026478999
-0.0042865011
0.0018990595
0.0044186715
0.0003884361
-0.0023988804
-0.0002662099
-0.0007955883
0.0078722005
0.0055266328
-0.0013592591
-0.0012147438
0.0053691853
0.0017631583
0.0009752948
-0.0022129877
-0.0012595533
0.0042662928
-0.0010858114
0.0032451018
0.0149256886
-0.0020658686
0.0015295193
-0.0043974655
-0.0019420311
-0.0088763326
-0.0008627439
-0.0013305034
 -0.0031602784
-0.0100322033
0.0029537115
0.004659566
-0.0004674691
0.0088792981
5.1310225514E-005
0.0015331398
0.0012567463
-0.0013215953
-0.0024100818
-0.0025468839
0.0143846286
0.0077712621
7.2738908009E-005
0.004590084
0.0116635897
-0.0021132884
0.0141904402
-0.0088497403
-0.0014327656
-0.005906044
-0.013108027
-0.002028202
-0.0088330745
0.0034084825
0.0046961746
-0.0108742134
-0.0032502153
-0.0021704469
-0.0089076936
-0.0040241919
0.0003467151
-0.0021421554
0.002803079
0.0079436381
-0.0146682539
-0.008365656
-0.0133026045
0.0007352383
0.0101573495
-0.0111339951
-0.0040132077
-0.0067664381
0.0003593015
 0.0035285026
-0.0087208236
0.0010063204
-0.0002249105
-0.0027912377
0.0027741401
0.0024118944
0.0022636366
0.0023305957
0.0047185275
-0.0010393691
0.0032619922
0.0037527901
0.0017139595
0.0003587798
-0.0054397563
-0.0015551431
0.0040359249
0.0014542125
0.0003862776
0.0083312971
-0.0092579791
-0.0046565455
-0.0045392568
0.0014914385
0.00265391
-0.0002216918
-0.0078060644
-0.0017445583
0.0048124762
0.0016023862
0.0086533867
-0.0033022242
-0.0052116617
-0.0026449924
0.0062924474
-0.0050176493
-0.0059288362
-0.0041302898
-0.0019513266
0.0004405052
0.00190494
0.0126050092
0.0020274329
0.0030144054
 -0.00401645
0.004584736
-0.0023431077
-0.0045548731
0.0140058272
0.0022537193
0.0161460314
0.0058953108
0.0029580638
0.0033227559
0.0044071747
0.0031727362
0.0085110037
-0.0020464412
-0.0080008794
-0.0022962159
0.0112801279
0.0066118642
0.010535257
-0.0004401486
-0.0071752585
-0.0032256871
-0.0016581503
-0.0018548556
-0.0016716016
0.0045936082
0.0065120041
0.0054319899
-0.0136801055
-0.0091191898
0.0094623856
-0.0062293812
-0.0163351567
0.0057225426
0.0009987712
-0.0079557604
0.0079965601
0.0092948421
-0.0154700302
-0.0023871415
0.0026320803
0.0290764026
0.0002989082
0.0062190163
-0.0008326782
 0.0117658095
0.0211845489
0.0002565187
-0.0063953118
0.0037095672
-0.0051981088
0.0168730395
0.037534475
0.0079316641
0.0188108408
0.0137971359
-0.0216313716
-0.0126657154
-0.0046816902
0.0058632918
-0.0233117305
-0.0142816792
-0.0070743513
-0.0058490779
-0.0149093842
#DIV/0!