Sheet3UNVRDateOpenHighLowCloseVolumeAdj CloseReturn (Rt)(Retun-Rata2 return)22-Jun-1429,50029,75029,20029,7501,094,30029,750-0.01244813280.000023926426-May-1430,40030,40029,92530,125526,40030,125-0.0122950820.000022452519-May-1430,80030,85030,00030,5002,095,80030,500-0.00245298450.000026047712-May-1430,50030,75030,47530,5751,723,60030,5750.02859545840.00130697685-May-1429,20030,00029,20029,7251,300,60029,7250.04024496940.002284997228-Apr-1429,00029,02528,50028,5753,032,60028,575-0.0692182410.003802148721-Apr-1430,80030,92530,70030,700549,20030,700-0.00162601630.000035172714-Apr-1429,82530,80029,82530,7501,377,80030,7500.02671118530.00117428637-Apr-1429,45030,00029,40029,9502,125,90029,9500.02393162390.00099151328-Mar-1428,70029,50028,70029,2503,162,00029,2500.03356890460.001691313324-Mar-1428,20028,40028,15028,3001,482,40028,300-0.04793944490.001630768117-Mar-1431,00031,00029,37529,7252,769,50029,7250.05221238940.003572341110-Mar-1428,10028,30028,10028,250848,00028,250-0.00088417330.00004452233-Mar-1428,10028,35028,10028,275780,20028,275-0.00352422910.000016260624-Feb-1428,40028,50028,22528,375772,40028,37500.000057103317-Feb-1428,47528,57528,32528,3751,613,30028,3750.00978647690.000300784910-Feb-1428,30028,50028,10028,1001,020,80028,100-0.01056338030.00000904033-Feb-1428,40028,52528,05028,4002,034,90028,4000.04700460830.002976933627-Jan-1427,45027,45026,50027,1252,495,00027,125-0.03297682710.000646184120-Jan-1427,72528,07527,60028,050885,60028,0500.03792784460.002068841513-Jan-1426,50027,17526,30027,0253,504,80027,0250.01028037380.00031816036-Jan-1426,80026,80026,40026,7501,271,50026,7500.02884615380.00132516630-Dec-1326,85027,00026,00026,0002,106,00026,0000.01761252450.000633488623-Dec-1326,30026,35025,55025,5501,319,50025,550-0.00776699030.000000044216-Dec-1325,75026,10025,50025,750872,00025,750-0.0190476190.00013204189-Dec-1325,70026,75025,60026,2502,861,00026,250-0.02957486140.00048480052-Dec-1326,60027,30026,60027,0502,288,50027,050-0.02697841730.000377204125-Nov-1327,60027,85027,50027,800704,00027,800-0.05762711860.002507049318-Nov-1329,10029,50029,10029,500953,50029,500-0.01006711410.000006302311-Nov-1330,15030,25029,70029,8001,401,00029,800-0.00167504190.00003459364-Nov-1330,00030,10029,50029,8501,075,50029,850-0.06718750.003555835328-Oct-1332,15032,25031,95032,000718,50032,0000.01587301590.000548950421-Oct-1331,00031,65030,80031,5001,308,00031,5000.04651162790.002923381414-Oct-1330,75030,90029,60030,1002,995,00030,100-0.00660066010.0000009147-Oct-1330,70030,70030,30030,3001,219,50030,3000.00497512440.00015704630-Sep-1330,95031,15030,15030,1501,969,50030,150-0.05633802820.002379620423-Sep-1331,50032,00030,80031,9501,558,50031,950-0.00622083980.000001784516-Sep-1330,90032,15030,85032,1502,210,00032,1500.00468750.00014991989-Sep-1331,95032,20031,80032,0001,843,00032,0000.0457516340.00284177582-Sep-1331,20031,20030,10030,6001,552,00030,6000.08127208480.007890548626-Aug-1328,60029,55028,30028,300991,50028,300-0.03082191780.000541271519-Aug-1330,20030,75029,20029,2001,191,50029,200-0.02666666670.000365191812-Aug-1331,55031,55028,50030,0002,954,50030,000-0.04610492850.00148596785-Aug-1332,00032,00030,95031,4501,912,00031,450-0.01100628930.000011899829-Jul-1332,90032,95031,60031,8001,620,00031,800-0.03636363640.00082984122-Jul-1333,90034,60033,00033,000951,50033,0000.03937007870.002202120215-Jul-1331,00031,75030,25031,7501,748,50031,7500.13392857140.0200180758-Jul-1329,10029,25028,00028,0001,242,50028,000-0.05245346870.00201572211-Jul-1326,00030,30026,00029,550611,00029,5500.11931818180.016097229324-Jun-1327,25028,20026,40026,4001,683,50026,400-0.08650519030.006232868117-Jun-1328,60029,50028,50028,9001,280,50028,9000.04332129960.002588568310-Jun-1328,90029,25027,40027,7002,195,50027,700-0.04647160070.00151437143-Jun-1330,00030,00028,90029,0502,745,00029,050-0.07777777780.004931003327-May-1331,70032,15031,10031,5002,163,50031,500-0.00158478610.000035663520-May-1331,25031,85031,25031,5502,268,50031,5500.14104882460.022083594513-May-1327,00027,65026,90027,6501,691,50027,6500.02407407410.00100050436-May-1326,10027,00026,10027,0002,555,00027,0000.17391304350.032931258729-Apr-1322,95023,00022,65023,0001,071,50023,0000.02222222220.000886782722-Apr-1322,65022,85022,45022,500935,50022,50000.000057103315-Apr-1322,70022,70022,45022,5001,845,00022,500-0.01746724890.00009821958-Apr-1322,95022,95022,75022,9001,039,50022,9000.03386004510.00171534471-Apr-1322,40022,80022,15022,1501,743,00022,150-0.02637362640.000354077725-Mar-1322,30022,75022,30022,7502,506,50022,7500.01111111110.000348486218-Mar-1322,30022,60022,30022,5001,217,50022,500-0.01746724890.000098219511-Mar-1322,95023,00022,50022,9002,340,00022,900-0.00434782610.00001029674-Mar-1322,90023,00022,80023,0002,291,00023,0000.0109890110.00034394251-Mar-1323,00023,00022,60022,750935,50022,750-0.00437636760.000010114425-Feb-1322,90022,95022,50022,8502,226,50022,850-0.00218340610.00002887218-Feb-1323,00023,10022,85022,900617,50022,9000.04328018220.002584386111-Feb-1322,25022,25021,95021,9501,239,00021,95000.00005710334-Feb-1322,15022,20021,85021,9501,596,00021,950-0.00453514740.000009129628-Jan-1322,25022,25021,70022,0501,767,00022,050-0.04130434780.001138905421-Jan-1322,45023,00022,40023,0004,023,50023,0000.08747044920.009030154314-Jan-1321,30021,40021,15021,1502,533,00021,150-0.02534562210.00031644667-Jan-1321,75022,00021,70021,7001,827,00021,7000.04076738610.002335214931-Dec-1221,40021,40020,80020,8502,731,50020,850-0.02112676060.000184147224-Dec-1221,15021,35021,10021,3001,381,50021,300-0.02293577980.000236516917-Dec-1222,20022,40021,60021,8005,378,50021,800-0.15992292870.023215475310-Dec-1226,20026,20025,85025,9501,697,50025,950-0.00954198470.00000394153-Dec-1226,00026,40026,00026,2001,029,50026,200-0.02602230480.000340979526-Nov-1226,40026,90026,40026,9001,771,00026,9000.04873294350.003168521219-Nov-1225,85026,15025,60025,6501,202,00025,650-0.00773694390.000000032512-Nov-1225,85026,15025,85025,850980,50025,850-0.00957854410.0000040885-Nov-1226,35026,40025,95026,1001,915,50026,1000.02152641880.000845826329-Oct-1225,40025,60025,25025,5501,065,50025,550-0.01541425820.000061741622-Oct-1225,90025,95025,60025,9501,017,50025,950-0.00192307690.000031737415-Oct-1226,10026,10025,90026,000448,00026,0000.00386100390.00013036348-Oct-1226,00026,10025,55025,9001,597,50025,9000.00582524270.00017907571-Oct-1226,00026,00025,35025,7503,355,00025,75000.000057103324-Sep-1226,50026,50025,70025,7503,491,00025,750-0.08035714290.005299908117-Sep-1228,00028,30027,90028,0002,526,50028,000-0.0123456790.000022934610-Sep-1228,15028,35027,85028,350965,00028,3500.00889679720.00027071673-Sep-1226,60028,30026,60028,1001,241,00028,1000.0933852140.01018926527-Aug-1225,55025,95025,50025,70089,50025,7000.00784313730.000237154220-Aug-1225,70027,10025,10025,5003,272,50025,5000.02204408820.000876205213-Aug-1225,20025,55024,30024,9501,355,00024,9500.01422764230.00047455656-Aug-1225,00025,00024,60024,600416,00024,6000.0207468880.000801091730-Jul-1224,35024,40023,90024,100776,00024,1000.06167400880.004792887623-Jul-1223,00023,15022,70022,7001,606,50022,700-0.04621848740.001494735716-Jul-1224,00024,10023,80023,800346,00023,8000.00634249470.00019318699-Jul-1224,10024,20023,65023,650803,00023,6500.00211864410.00009361182-Jul-1223,30023,85022,90023,6001,059,50023,6000.03736263740.002017744625-Jun-1223,50023,50022,75022,750696,00022,750-0.04411764710.001336704718-Jun-1222,90024,10022,90023,8001,290,50023,8000.04385964910.002643638411-Jun-1223,00023,30022,55022,8001,829,50022,8000.12315270940.01708494324-Jun-1220,20020,50020,00020,3001,300,50020,300-0.03333333330.000664436128-May-1221,10021,20021,00021,0001,394,00021,0000.01204819280.000384350821-May-1221,25021,60020,75020,7502,544,00020,750-0.04816513760.001649047214-May-1221,55022,00021,40021,8001,221,50021,8000.03073286050.00146608857-May-1220,85021,45020,75021,1501,673,00021,1500.06549118390.005335989730-Apr-1219,50020,25019,40019,8502,725,00019,8500.02849740930.00129989723-Apr-1219,10019,50019,10019,3002,401,50019,3000.0238726790.000987804316-Apr-1218,90018,90018,80018,8501,817,50018,850-0.0308483290.00054250119-Apr-1219,50019,60019,45019,450794,50019,450-0.03473945410.00073890352-Apr-1219,80020,15019,75020,1501,072,50020,1500.03333333330.001671992826-Mar-1219,40019,60019,20019,500970,50019,5000.0129870130.000422043119-Mar-1219,65019,70019,20019,2501,008,00019,250-0.02777777780.00040889312-Mar-1219,60019,90019,60019,8001,040,50019,8000.04210526320.00246630815-Mar-1219,25019,35018,95019,000454,00019,0000.02150537630.000844602827-Feb-1218,50018,80017,75018,6001,736,00018,600-0.05583756350.002331044220-Feb-1219,70019,75019,40019,700775,50019,700-0.0075566751013-Feb-1219,10019,85019,10019,850733,50019,8500.0127551020.00041256836-Feb-1220,00020,00019,20019,6001,395,00019,60000.000057103330-Jan-1220,50020,50019,40019,6002,711,00019,600-0.07981220660.005220861823-Jan-1220,40024,45020,40021,3002,058,00021,3000.07848101270.007402483716-Jan-1219,90019,90019,65019,750217,00019,7500.00765306120.00023133619-Jan-1219,30019,70019,30019,6001,663,00019,6000.05660377360.00411656322-Jan-1218,80018,85018,50018,550283,00018,5500.23255813950.057655124230-Dec-1114,75015,70014,25015,0503,405,50015,050--expected return0.0065875787rata2 return0.0065875787jumlah (return-rata2 return)20.3558569689varian0.0027801326standar deviasi0.0527269625