Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A0X8J3
ISIN: LI0047679860
Aktienfonds Konsum, Welt
Aktueller Preis (05. 12. 2024)
132,98 CHF
-0,08 CHF / -0,06%
Weitere Details, Charts und Infos zur Wertentwicklung:
| Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
|---|---|---|---|---|---|---|
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"id":"LI0047679860","name":"Bonafide Global Fish Fund CHF","currency":"EUR"},"ts":[[20191211,134.87],[20191218,136.01],[20191227,137.7],[20191231,137.76],[20200103,138.91],[20200108,137.71],[20200115,138.7],[20200122,138.84],[20200129,135.79],[20200205,134.11],[20200212,134.71],[20200219,135.33],[20200226,129.03],[20200304,125.71],[20200311,115.66],[20200318,99.17],[20200325,105.79],[20200401,108.23],[20200408,115.29],[20200415,114.92],[20200422,115.74],[20200429,119],[20200506,119.69],[20200513,122.21],[20200520,124.24],[20200527,125.29],[20200603,128.91],[20200610,129.77],[20200617,127.3],[20200624,124.44],[20200701,126],[20200708,128.1],[20200715,128.01],[20200722,126.31],[20200729,124.72],[20200805,125.17],[20200812,128.65],[20200819,129.16],[20200826,129.86],[20200902,128.37],[20200909,127.15],[20200916,129.11],[20200923,125.73],[20200930,125.96],[20201007,129.83],[20201014,130.27],[20201021,123.96],[20201028,121.86],[20201104,123.77],[20201111,132.69],[20201118,131.98],[20201125,132.51],[20201202,132.34],[20201209,132.63],[20201216,132.67],[20201223,134.14],[20201230,137.39],[20201231,138.32],[20210107,138.64],[20210113,139.44],[20210120,142.11],[20210127,140.15],[20210203,142.1],[20210210,143.29],[20210217,143.46],[20210224,146],[20210303,146.98],[20210310,150.79],[20210317,150.8],[20210324,148.77],[20210331,151.87],[20210407,151.42],[20210414,149.81],[20210421,150.35],[20210428,150.62],[20210505,152.1],[20210512,149.46],[20210519,146.05],[20210526,147.31],[20210602,151.38],[20210609,151.92],[20210616,150.62],[20210623,148.7],[20210630,147.2],[20210707,147.71],[20210714,146.31],[20210721,146.24],[20210728,146.99],[20210804,146.73],[20210811,146.91],[20210818,147.29],[20210825,147.96],[20210901,147.13],[20210909,145.86],[20210915,146.01],[20210922,145.99],[20210929,144.83],[20211006,143.92],[20211013,144.39],[20211020,146.92],[20211027,148.85],[20211103,147.5],[20211110,149.19],[20211117,147.41],[20211124,145.03],[20211201,139.65],[20211209,141.31],[20211215,140.18],[20211222,140.33],[20211229,143.94],[20211231,144.78],[20220103,145.3],[20220104,145.84],[20220105,146.02],[20220107,145.55],[20220110,144.18],[20220111,144.87],[20220112,145.24],[20220113,145.69],[20220114,145.56],[20220117,145.87],[20220118,145.74],[20220119,145.46],[20220120,145.85],[20220121,145.37],[20220124,143.31],[20220125,143.13],[20220126,144.85],[20220127,145.94],[20220128,146.69],[20220131,147.31],[20220201,148.77],[20220203,148.05],[20220204,147.57],[20220207,147.63],[20220208,148.47],[20220209,150.07],[20220210,149.94],[20220211,150.79],[20220214,150.6],[20220215,150.82],[20220216,151.44],[20220217,151.3],[20220218,149.89],[20220221,149.73],[20220222,148.86],[20220223,148.6],[20220224,146.83],[20220225,149.45],[20220228,149.25],[20220302,149.86],[20220303,149.51],[20220304,146.41],[20220307,141.69],[20220308,138.55],[20220309,141.3],[20220310,142.03],[20220311,144.35],[20220314,145.14],[20220315,145.43],[20220316,149.57],[20220317,148.92],[20220318,152.84],[20220321,153.67],[20220322,154.71],[20220323,154.75],[20220324,154.94],[20220325,156.99],[20220328,156.47],[20220329,155.31],[20220330,156.31],[20220331,154.53],[20220401,158.04],[20220404,158.09],[20220405,158.68],[20220406,157.11],[20220407,155.69],[20220408,157.33],[20220411,155.42],[20220412,156.27],[20220413,157.36],[20220419,158.42],[20220420,158.35],[20220421,157.38],[20220422,157.28],[20220425,155.86],[20220426,155.67],[20220427,155.12],[20220428,156.46],[20220429,156],[20220502,153.94],[20220503,155.52],[20220504,154.67],[20220505,151.79],[20220506,149.83],[20220509,147.9],[20220510,148.11],[20220511,150.43],[20220512,149.98],[20220513,150.06],[20220516,149.02],[20220518,149.34],[20220519,150.9],[20220520,152.05],[20220523,152.95],[20220524,152.13],[20220525,152.93],[20220527,153.9],[20220530,152.67],[20220531,152.55],[20220601,152.75],[20220602,153.91],[20220603,152.97],[20220607,151.72],[20220608,150.01],[20220609,148.87],[20220610,147.92],[20220613,146.48],[20220614,145.54],[20220615,146.27],[20220617,147.04],[20220620,146.66],[20220621,144.36],[20220622,142.64],[20220623,142.96],[20220624,143.9],[20220627,144.36],[20220628,146.56],[20220629,146.16],[20220630,147.5],[20220701,147.1],[20220704,148.23],[20220705,148.31],[20220706,147.84],[20220707,151.32],[20220708,150.37],[20220711,149.88],[20220712,149.52],[20220713,149.81],[20220714,147.09],[20220715,149.12],[20220718,148.89],[20220719,149.62],[20220720,150.64],[20220721,149.17],[20220722,150.17],[20220725,150.2],[20220726,151.81],[20220727,153.67],[20220728,153.44],[20220729,154.28],[20220801,155.05],[20220802,155.01],[20220803,154.23],[20220804,154.58],[20220805,155.21],[20220808,154.8],[20220809,154.33],[20220810,155.29],[20220811,155.91],[20220812,156.77],[20220816,157.41],[20220817,155.72],[20220818,155.31],[20220819,156.7],[20220822,155.99],[20220823,155.79],[20220824,155.22],[20220825,155.32],[20220826,152.81],[20220829,150.57],[20220830,150.78],[20220831,149.72],[20220901,149.56],[20220902,150.27],[20220905,150.84],[20220906,149.23],[20220907,147.22],[20220909,148.13],[20220912,149.04],[20220913,146.62],[20220914,146.58],[20220915,145.65],[20220916,144.83],[20220919,144.04],[20220920,142.7],[20220921,143.34],[20220922,142.21],[20220923,140.45],[20220926,138.66],[20220927,138.1],[20220928,131.3],[20220929,127.84],[20220930,128.73],[20221003,130.34],[20221004,128.24],[20221005,127.04],[20221006,127.57],[20221007,126.82],[20221010,128.03],[20221011,127.76],[20221012,126.9],[20221013,127.06],[20221014,125.34],[20221017,125.94],[20221018,125.19],[20221019,125.8],[20221020,124.71],[20221021,123.27],[20221024,123.16],[20221025,124.64],[20221026,126.8],[20221027,126.11],[20221028,127.09],[20221031,130.09],[20221102,131.45],[20221103,130.58],[20221104,130.96],[20221107,130.9],[20221108,131.26],[20221109,129.84],[20221110,132.95],[20221111,132.35],[20221114,133.44],[20221115,134.26],[20221116,134.19],[20221117,134.43],[20221118,131.25],[20221121,132.63],[20221122,133.01],[20221123,133.19],[20221124,135.26],[20221125,136],[20221128,134.29],[20221129,135.33],[20221130,136.17],[20221201,137.17],[20221202,137.14],[20221205,135.36],[20221206,135.26],[20221207,134.24],[20221209,136.71],[20221212,137.21],[20221213,138.75],[20221214,138.33],[20221215,135.94],[20221216,136.14],[20221219,136.21],[20221220,137.87],[20221221,140.84],[20221222,140.5],[20221223,140.65],[20221227,140.97],[20221228,140.78],[20221229,142.18],[20221230,143.47],[20221231,143.4],[20230103,144.37],[20230104,144.44],[20230105,144.09],[20230109,144.65],[20230110,143.88],[20230111,143.6],[20230112,143.87],[20230113,143.28],[20230116,143.48],[20230117,143.4],[20230118,143.92],[20230119,143.34],[20230120,144.25],[20230123,143.83],[20230124,144.6],[20230125,146.07],[20230126,146.89],[20230127,147.12],[20230130,147.34],[20230131,147.16],[20230201,148.82],[20230203,145.69],[20230206,145.04],[20230207,145.99],[20230208,147.06],[20230209,147.49],[20230210,146.6],[20230213,146.17],[20230214,146.07],[20230215,145.08],[20230216,144.25],[20230217,144.35],[20230220,144.39],[20230222,141.87],[20230223,140.56],[20230224,140],[20230227,140.64],[20230228,140.86],[20230301,140.24],[20230302,140.4],[20230303,140.52],[20230306,140.48],[20230307,139.05],[20230308,139.27],[20230309,139.29],[20230310,138.47],[20230313,137.27],[20230314,137.69],[20230315,137.82],[20230316,137.56],[20230317,136.3],[20230320,134.97],[20230321,134.85],[20230322,136.78],[20230323,137.51],[20230324,136.95],[20230327,137.32],[20230328,137.8],[20230329,137.3],[20230330,137.79],[20230331,138.68],[20230403,137.82],[20230404,137.28],[20230405,136.25],[20230411,137.58],[20230412,137.62],[20230413,138.94],[20230414,139.47],[20230417,140.96],[20230418,141.37],[20230419,140.68],[20230420,140.52],[20230421,140.8],[20230424,140.17],[20230425,139.86],[20230426,140.44],[20230427,140.59],[20230428,140.48],[20230502,139.34],[20230503,138.74],[20230504,138.62],[20230505,138.38],[20230508,140.31],[20230509,141.08],[20230510,141.88],[20230511,142.42],[20230512,143.65],[20230515,144.41],[20230516,142.33],[20230517,142.05],[20230519,141.95],[20230522,142.85],[20230523,141.95],[20230524,141.28],[20230525,143.71],[20230526,141.93],[20230530,141],[20230531,140.93],[20230601,140.66],[20230602,140.94],[20230605,141.14],[20230606,141.45],[20230607,141.57],[20230609,140.94],[20230612,140.04],[20230613,140.89],[20230614,141.38],[20230615,139.97],[20230616,139.66],[20230619,138.69],[20230620,136.71],[20230621,135.37],[20230622,135.49],[20230623,134.38],[20230626,134.22],[20230627,133.34],[20230628,132.84],[20230629,133.59],[20230630,133.74],[20230703,134.26],[20230704,134.94],[20230705,133.83],[20230706,132.11],[20230707,131.84],[20230710,132.21],[20230711,133.57],[20230712,134.19],[20230713,134.56],[20230714,135.42],[20230717,134.04],[20230718,134.57],[20230719,136.04],[20230720,136.81],[20230721,137.36],[20230724,137.27],[20230725,136.39],[20230726,136.97],[20230727,138.44],[20230728,137.93],[20230731,137.46],[20230801,138.5],[20230802,136.48],[20230803,136.56],[20230804,137.57],[20230807,137.09],[20230808,137.74],[20230809,137.57],[20230810,137.33],[20230811,137.88],[20230814,138],[20230816,138.02],[20230817,138.37],[20230818,137.6],[20230821,136.88],[20230822,137.78],[20230823,139.7],[20230824,140.49],[20230825,139.88],[20230828,140.45],[20230829,140.49],[20230830,140.57],[20230831,141.37],[20230901,141.31],[20230904,141.82],[20230905,141.33],[20230906,140.6],[20230907,139.96],[20230911,140.92],[20230912,141.14],[20230913,140.35],[20230914,142.19],[20230915,141.74],[20230918,141.64],[20230919,141.29],[20230920,140.72],[20230921,140.79],[20230922,140.3],[20230925,138.47],[20230926,137.53],[20230927,138.89],[20230928,137.38],[20230929,138.44],[20231002,136.8],[20231003,134.48],[20231004,133.04],[20231005,133.43],[20231006,132.74],[20231009,133.57],[20231010,134.03],[20231011,133.91],[20231012,133.54],[20231013,132.31],[20231016,131.7],[20231017,132.05],[20231018,130.04],[20231019,129],[20231020,127.02],[20231023,126.12],[20231024,126.12],[20231025,126.4],[20231026,126.49],[20231027,128.53],[20231030,128.23],[20231031,129.78],[20231102,130.33],[20231103,130.98],[20231106,129.76],[20231107,129.22],[20231108,130.52],[20231109,132.11],[20231110,131.19],[20231113,130.2],[20231114,131.76],[20231115,131.03],[20231116,129.52],[20231117,130.21],[20231120,130.81],[20231121,130.45],[20231122,131.14],[20231123,131.31],[20231124,131.79],[20231127,131.64],[20231128,131.95],[20231129,131.58],[20231130,131.53],[20231201,132.71],[20231204,133.06],[20231205,133.45],[20231206,133.93],[20231207,133.92],[20231211,132.95],[20231212,133],[20231213,133.56],[20231214,136.49],[20231215,134.93],[20231218,134.39],[20231219,135.12],[20231220,133.75],[20231221,134.11],[20231222,133.99],[20231227,134.58],[20231228,136.41],[20231229,137.66],[20231231,137.69],[20240103,136.76],[20240104,137.58],[20240105,137.96],[20240108,138.09],[20240109,139.12],[20240110,138.32],[20240111,138.41],[20240112,138.66],[20240115,138.62],[20240116,138.14],[20240117,137.28],[20240118,138.73],[20240119,139.22],[20240122,138.94],[20240123,138.5],[20240124,138.65],[20240125,137.87],[20240126,138.1],[20240129,139.8],[20240130,138.47],[20240131,138.38],[20240201,138.67],[20240205,138.8],[20240206,140.43],[20240207,140.27],[20240208,138.15],[20240209,137.56],[20240212,137.97],[20240214,137.62],[20240215,138.31],[20240216,139.44],[20240219,139.62],[20240220,139.18],[20240221,139.86],[20240222,139.77],[20240223,140.64],[20240226,139.49],[20240227,138.9],[20240228,140.76],[20240229,142.04],[20240301,142.84],[20240304,141.38],[20240305,141.23],[20240306,141.7],[20240307,142.65],[20240308,144.08],[20240311,143.02],[20240312,142.06],[20240313,143.21],[20240314,142.98],[20240315,143.52],[20240318,143.53],[20240320,143.08],[20240321,142.84],[20240322,143.42],[20240325,143.46],[20240326,142.34],[20240327,143.74],[20240402,142.21],[20240403,141.01],[20240404,141.39],[20240405,141.04],[20240408,141.91],[20240409,142.68],[20240410,142.52],[20240411,141.8],[20240412,142.07],[20240415,140.68],[20240416,139.17],[20240417,138.28],[20240418,138.71],[20240419,138.31],[20240422,139.44],[20240423,139.68],[20240424,140.14],[20240425,139.83],[20240426,140.2],[20240429,140.56],[20240430,140.83],[20240502,140.86],[20240503,141.83],[20240506,141.08],[20240507,141.36],[20240508,141.9],[20240510,144.66],[20240513,144.62],[20240514,144],[20240515,145.11],[20240516,144.95],[20240517,145.14],[20240521,143.76],[20240522,143.02],[20240523,142.1],[20240524,142.14],[20240527,142.5],[20240528,141.82],[20240529,139.62],[20240531,140.44],[20240603,141.34],[20240604,139.79],[20240605,140.39],[20240606,140.43],[20240607,140],[20240610,140.12],[20240611,139.53],[20240612,139.28],[20240613,138.29],[20240614,138.96],[20240617,138.62],[20240618,139.21],[20240619,139.53],[20240620,138.74],[20240621,138.58],[20240624,138.47],[20240625,137.81],[20240626,135.95],[20240627,134.66],[20240628,134.2],[20240701,133.95],[20240702,134.42],[20240703,134.47],[20240704,134.27],[20240705,134.16],[20240708,134.48],[20240709,133.55],[20240710,133.42],[20240711,133.48],[20240712,135.05],[20240715,134.21],[20240716,134.26],[20240717,134.28],[20240718,136.03],[20240719,135.07],[20240722,135.38],[20240723,134.91],[20240724,134.96],[20240725,135.64],[20240726,136.38],[20240729,137.6],[20240730,137.95],[20240731,140.28],[20240801,139.11],[20240802,136.09],[20240805,132.31],[20240806,135.02],[20240807,138.23],[20240808,139.74],[20240809,139.12],[20240812,138.76],[20240813,141.59],[20240814,141.04],[20240816,141.03],[20240819,142.67],[20240820,140.63],[20240821,140.62],[20240822,140.14],[20240823,141.82],[20240826,142.45],[20240827,142.51],[20240828,142.86],[20240829,143.04],[20240830,142.65],[20240902,141.82],[20240903,140.38],[20240904,140.61],[20240905,141.61],[20240906,140.15],[20240909,140.91],[20240910,140.69],[20240911,140],[20240912,140.56],[20240913,142.24],[20240916,141.52],[20240917,141.8],[20240918,142.14],[20240919,143.04],[20240920,142.26],[20240923,142.38],[20240924,142.39],[20240925,140.78],[20240926,143.02],[20240927,143.25],[20240930,143.7],[20241001,144.06],[20241002,143.19],[20241003,143.68],[20241004,144.19],[20241007,143.79],[20241008,142.73],[20241009,143.88],[20241010,144.63],[20241011,145.8],[20241014,144.99],[20241015,144.62],[20241016,145.37],[20241017,145.74],[20241018,145.87],[20241021,144.78],[20241022,144.79],[20241023,143.87],[20241024,144.12],[20241025,144.2],[20241028,144.46],[20241029,143.62],[20241030,142.85],[20241031,140.97],[20241104,141.05],[20241105,141.79],[20241106,142.32],[20241107,142.21],[20241108,141.98],[20241111,142.41],[20241112,142.07],[20241113,141.83],[20241114,141.45],[20241115,141.91],[20241118,142.76],[20241119,142.53],[20241120,142.32],[20241121,143.25],[20241122,145.18],[20241125,144.39],[20241126,142.87],[20241127,142.99],[20241128,143.63],[20241129,143.83],[20241202,143.45],[20241203,143.57],[20241204,143.03],[20241205,142.91],[20241206,142.31]]}
{"meta":{"id":"951-3","name":"FWWu00ae Sektordurchschnitt Aktienfonds Konsum Welt","currency":"EUR"},"ts":[[20191210,706.04],[20191211,707.78],[20191212,708.24],[20191213,710.31],[20191214,710.31],[20191215,710.31],[20191216,714.87],[20191217,714.85],[20191218,717.21],[20191219,718.81],[20191220,723.6],[20191221,723.6],[20191222,723.6],[20191223,725.27],[20191224,725.38],[20191225,725.38],[20191226,725.43],[20191227,726.9],[20191228,726.9],[20191229,726.9],[20191230,721.85],[20191231,719.78],[20200101,719.78],[20200102,724.33],[20200103,725.14],[20200104,725.14],[20200105,725.14],[20200106,722.25],[20200107,724.23],[20200108,727.83],[20200109,732.9],[20200110,734.12],[20200111,734.12],[20200112,734.12],[20200113,736],[20200114,738.36],[20200115,738.49],[20200116,740.4],[20200117,746.44],[20200118,746.44],[20200119,746.44],[20200120,746.58],[20200121,741.84],[20200122,743.47],[20200123,740.11],[20200124,739.72],[20200125,739.72],[20200126,739.72],[20200127,728.99],[20200128,731.47],[20200129,731.21],[20200130,727.52],[20200131,720.8],[20200201,720.8],[20200202,720.8],[20200203,721.59],[20200204,733.44],[20200205,739.04],[20200206,742.56],[20200207,741.7],[20200208,741.7],[20200209,741.7],[20200210,743.67],[20200211,748.85],[20200212,753.86],[20200213,756.73],[20200214,757.68],[20200215,757.68],[20200216,757.68],[20200217,758.31],[20200218,757.44],[20200219,762.03],[20200220,760.8],[20200221,754.1],[20200222,754.1],[20200223,754.1],[20200224,731.73],[20200225,718.81],[20200226,710.43],[20200227,687.69],[20200228,671.68],[20200229,671.68],[20200301,671.68],[20200302,678.74],[20200303,678.36],[20200304,690.55],[20200305,681.16],[20200306,663.2],[20200307,663.2],[20200308,663.2],[20200309,625.99],[20200310,637.38],[20200311,620.51],[20200312,576.8],[20200313,596.01],[20200314,596.01],[20200315,596.01],[20200316,555.65],[20200317,572.57],[20200318,557.99],[20200319,565.47],[20200320,566.59],[20200321,566.59],[20200322,566.59],[20200323,549.04],[20200324,576.63],[20200325,591.72],[20200326,603.74],[20200327,595.98],[20200328,595.98],[20200329,595.98],[20200330,600.46],[20200331,600.91],[20200401,587.22],[20200402,591.21],[20200403,591.97],[20200404,591.97],[20200405,591.97],[20200406,615.22],[20200407,622.69],[20200408,629.02],[20200409,637.28],[20200410,637.23],[20200411,637.23],[20200412,637.23],[20200413,637.26],[20200414,648.06],[20200415,644.27],[20200416,649.05],[20200417,663.28],[20200418,663.28],[20200419,663.28],[20200420,658.7],[20200421,645.52],[20200422,650.35],[20200423,655.37],[20200424,655.82],[20200425,655.82],[20200426,655.82],[20200427,662.69],[20200428,665.73],[20200429,673.67],[20200430,671.57],[20200501,665.21],[20200502,665.21],[20200503,665.21],[20200504,651.56],[20200505,660],[20200506,663],[20200507,669.2],[20200508,674.91],[20200509,674.91],[20200510,674.91],[20200511,679.4],[20200512,674.04],[20200513,666.02],[20200514,665.76],[20200515,669.7],[20200516,669.7],[20200517,669.7],[20200518,682.71],[20200519,678.41],[20200520,684],[20200521,681.44],[20200522,681.69],[20200523,681.69],[20200524,681.69],[20200525,683.43],[20200526,688.3],[20200527,693.06],[20200528,693.88],[20200529,690.86],[20200530,690.86],[20200531,690.86],[20200601,694.44],[20200602,701.78],[20200603,710.11],[20200604,706.79],[20200605,712.58],[20200606,712.58],[20200607,712.58],[20200608,718.76],[20200609,715.38],[20200610,712.55],[20200611,692.36],[20200612,693.45],[20200613,693.45],[20200614,693.45],[20200615,693.65],[20200616,706.27],[20200617,711.09],[20200618,712.33],[20200619,713.44],[20200620,713.44],[20200621,713.44],[20200622,712.57],[20200623,713.03],[20200624,705.51],[20200625,708.54],[20200626,702.32],[20200627,702.32],[20200628,702.32],[20200629,701.64],[20200630,710.33],[20200701,714.3],[20200702,719.66],[20200703,722.61],[20200704,722.61],[20200705,722.61],[20200706,728.91],[20200707,728.79],[20200708,731.08],[20200709,731.34],[20200710,738.08],[20200711,738.08],[20200712,738.08],[20200713,734.48],[20200714,730.67],[20200715,735.41],[20200716,731.93],[20200717,732.26],[20200718,732.26],[20200719,732.26],[20200720,735.64],[20200721,741.65],[20200722,734.71],[20200723,733.45],[20200724,725.29],[20200725,725.29],[20200726,725.29],[20200727,722.14],[20200728,723.34],[20200729,726.67],[20200730,722.91],[20200731,718.31],[20200801,718.31],[20200802,718.31],[20200803,726.1],[20200804,729.97],[20200805,730.66],[20200806,731.91],[20200807,732.8],[20200808,732.8],[20200809,732.8],[20200810,735.04],[20200811,735.32],[20200812,742.21],[20200813,742.55],[20200814,741.72],[20200815,741.72],[20200816,741.72],[20200817,743.59],[20200818,745.36],[20200819,743.93],[20200820,744.17],[20200821,749.95],[20200822,749.95],[20200823,749.95],[20200824,755.66],[20200825,759.01],[20200826,765.71],[20200827,767.1],[20200828,763.48],[20200829,763.48],[20200830,763.48],[20200831,761.71],[20200901,763],[20200902,778.12],[20200903,768.92],[20200904,757.78],[20200905,757.78],[20200906,757.78],[20200907,757.65],[20200908,749.21],[20200909,754.94],[20200910,749.24],[20200911,749.97],[20200912,749.97],[20200913,749.97],[20200914,754.97],[20200915,759.73],[20200916,761.58],[20200917,757.36],[20200918,752.12],[20200919,752.12],[20200920,752.12],[20200921,744.24],[20200922,750.27],[20200923,749.08],[20200924,746.76],[20200925,750.81],[20200926,750.81],[20200927,750.81],[20200928,760.91],[20200929,758.27],[20200930,760.51],[20201001,765.7],[20201002,762.83],[20201003,762.83],[20201004,762.83],[20201005,767.45],[20201006,763.46],[20201007,770.97],[20201008,775.63],[20201009,779.42],[20201010,779.42],[20201011,779.42],[20201012,787.24],[20201013,789.72],[20201014,788.87],[20201015,784.81],[20201016,785.54],[20201017,785.54],[20201018,785.54],[20201019,779.15],[20201020,777.84],[20201021,773.83],[20201022,774.55],[20201023,775.15],[20201024,775.15],[20201025,775.15],[20201026,768.43],[20201027,766.6],[20201028,754.72],[20201029,757.12],[20201030,748.79],[20201031,748.79],[20201101,748.79],[20201102,757.02],[20201103,764.95],[20201104,775.43],[20201105,785.41],[20201106,786.45],[20201107,786.45],[20201108,786.45],[20201109,794.68],[20201110,792.64],[20201111,797.35],[20201112,795.24],[20201113,798.99],[20201114,798.99],[20201115,798.99],[20201116,806.74],[20201117,802.99],[20201118,801.94],[20201119,803.04],[20201120,802.9],[20201121,802.9],[20201122,802.9],[20201123,804.2],[20201124,810.66],[20201125,810.16],[20201126,810.65],[20201127,811.69],[20201128,811.69],[20201129,811.69],[20201130,807.62],[20201201,811.3],[20201202,804.59],[20201203,803.47],[20201204,807.3],[20201205,807.3],[20201206,807.3],[20201207,808.71],[20201208,810.67],[20201209,811.14],[20201210,810.14],[20201211,809.12],[20201212,809.12],[20201213,809.12],[20201214,808.85],[20201215,812.78],[20201216,815.55],[20201217,819.45],[20201218,818.71],[20201219,818.71],[20201220,818.71],[20201221,814.67],[20201222,812.47],[20201223,817.45],[20201224,817.08],[20201225,817.08],[20201226,817.08],[20201227,817.08],[20201228,817.56],[20201229,820.44],[20201230,823.92],[20201231,827.2],[20210101,827.2],[20210102,827.2],[20210103,827.2],[20210104,824.03],[20210105,826.49],[20210106,826.08],[20210107,832.2],[20210108,841.63],[20210109,841.63],[20210110,841.63],[20210111,841.27],[20210112,841.63],[20210113,842.9],[20210114,845],[20210115,839.66],[20210116,839.66],[20210117,839.66],[20210118,841.66],[20210119,841.83],[20210120,853.45],[20210121,853.45],[20210122,851.04],[20210123,851.04],[20210124,851.04],[20210125,854.23],[20210126,854.32],[20210127,842.71],[20210128,842.89],[20210129,829.75],[20210130,829.75],[20210131,829.75],[20210201,840.51],[20210202,855.76],[20210203,860.1],[20210204,866.07],[20210205,873.79],[20210206,873.79],[20210207,873.79],[20210208,876.58],[20210209,874.48],[20210210,874.19],[20210211,874.94],[20210212,878.94],[20210213,878.94],[20210214,878.94],[20210215,880.86],[20210216,880.74],[20210217,882.9],[20210218,877.74],[20210219,873.93],[20210220,873.93],[20210221,873.93],[20210222,864.17],[20210223,859.42],[20210224,858.87],[20210225,846.13],[20210226,839.78],[20210227,839.78],[20210228,839.78],[20210301,855.91],[20210302,855.85],[20210303,849.16],[20210304,838.82],[20210305,844.4],[20210306,844.4],[20210307,844.4],[20210308,846.51],[20210309,854.45],[20210310,861.18],[20210311,866.31],[20210312,869.26],[20210313,869.26],[20210314,869.26],[20210315,872.6],[20210316,874.33],[20210317,876.2],[20210318,870.6],[20210319,868.79],[20210320,868.79],[20210321,868.79],[20210322,870.09],[20210323,868.62],[20210324,861.59],[20210325,862.03],[20210326,871.51],[20210327,871.51],[20210328,871.51],[20210329,873.51],[20210330,877.38],[20210331,880.12],[20210401,885.71],[20210402,885.76],[20210403,885.76],[20210404,885.76],[20210405,886.14],[20210406,894.83],[20210407,889.55],[20210408,893.59],[20210409,895.37],[20210410,895.37],[20210411,895.37],[20210412,895.25],[20210413,896.77],[20210414,893.56],[20210415,897.73],[20210416,901.8],[20210417,901.8],[20210418,901.8],[20210419,896.6],[20210420,888.16],[20210421,892.5],[20210422,892.23],[20210423,894.18],[20210424,894.18],[20210425,894.18],[20210426,893.85],[20210427,894.02],[20210428,895.25],[20210429,895.15],[20210430,892.18],[20210501,892.18],[20210502,892.18],[20210503,892.49],[20210504,888.4],[20210505,889.29],[20210506,888.38],[20210507,891.92],[20210508,891.92],[20210509,891.92],[20210510,883.93],[20210511,873.31],[20210512,865.72],[20210513,867.27],[20210514,871.74],[20210515,871.74],[20210516,871.74],[20210517,873.19],[20210518,870.05],[20210519,865.3],[20210520,872.53],[20210521,876.14],[20210522,876.14],[20210523,876.14],[20210524,877.42],[20210525,879.08],[20210526,884.54],[20210527,886.41],[20210528,890.51],[20210529,890.51],[20210530,890.51],[20210531,888.7],[20210601,888.44],[20210602,891.29],[20210603,888.37],[20210604,894.01],[20210605,894.01],[20210606,894.01],[20210607,893.22],[20210608,893.43],[20210609,890.88],[20210610,893.29],[20210611,899.42],[20210612,899.42],[20210613,899.42],[20210614,900.63],[20210615,899.68],[20210616,895.78],[20210617,904.9],[20210618,902.48],[20210619,902.48],[20210620,902.48],[20210621,905.48],[20210622,908.95],[20210623,906.81],[20210624,911.26],[20210625,916.24],[20210626,916.24],[20210627,916.24],[20210628,919.09],[20210629,921.17],[20210630,920.39],[20210701,920.68],[20210702,924.83],[20210703,924.83],[20210704,924.83],[20210705,923.19],[20210706,922.8],[20210707,924.68],[20210708,913.95],[20210709,918.61],[20210710,918.61],[20210711,918.61],[20210712,922.78],[20210713,923.75],[20210714,925.29],[20210715,922.85],[20210716,918.48],[20210717,918.48],[20210718,918.48],[20210719,908.59],[20210720,912.24],[20210721,917.73],[20210722,921.6],[20210723,926.97],[20210724,926.97],[20210725,926.97],[20210726,922.13],[20210727,912.87],[20210728,914.15],[20210729,918.16],[20210730,910.74],[20210731,910.74],[20210801,910.74],[20210802,912.37],[20210803,914.07],[20210804,913.03],[20210805,916.68],[20210806,917.73],[20210807,917.73],[20210808,917.73],[20210809,919.97],[20210810,925.15],[20210811,926.24],[20210812,925.15],[20210813,924.01],[20210814,924.01],[20210815,924.01],[20210816,920.41],[20210817,913.9],[20210818,912.26],[20210819,905.73],[20210820,907.36],[20210821,907.36],[20210822,907.36],[20210823,912.92],[20210824,917.63],[20210825,920.46],[20210826,914.96],[20210827,917.79],[20210828,917.79],[20210829,917.79],[20210830,919.51],[20210831,921.65],[20210901,926.7],[20210902,927.26],[20210903,924.45],[20210904,924.45],[20210905,924.45],[20210906,926.62],[20210907,926.54],[20210908,926.33],[20210909,922.38],[20210910,921.29],[20210911,921.29],[20210912,921.29],[20210913,921.44],[20210914,916.25],[20210915,913.13],[20210916,915.37],[20210917,913.28],[20210918,913.28],[20210919,913.28],[20210920,902.84],[20210921,902.91],[20210922,907.8],[20210923,915.75],[20210924,914.56],[20210925,914.56],[20210926,914.56],[20210927,912.9],[20210928,900.81],[20210929,901.4],[20210930,898.12],[20211001,898.23],[20211002,898.23],[20211003,898.23],[20211004,890.56],[20211005,893.64],[20211006,895.35],[20211007,906.03],[20211008,905.28],[20211009,905.28],[20211010,905.28],[20211011,903.02],[20211012,902.87],[20211013,907.3],[20211014,914.79],[20211015,920.18],[20211016,920.18],[20211017,920.18],[20211018,920.83],[20211019,920.92],[20211020,925.51],[20211021,927.42],[20211022,930.12],[20211023,930.12],[20211024,930.12],[20211025,933.8],[20211026,935.71],[20211027,931.52],[20211028,935.03],[20211029,934.08],[20211030,934.08],[20211031,934.08],[20211101,940.44],[20211102,942.8],[20211103,949.57],[20211104,956.6],[20211105,963.08],[20211106,963.08],[20211107,963.08],[20211108,957.06],[20211109,955.69],[20211110,954.76],[20211111,959.25],[20211112,966.74],[20211113,966.74],[20211114,966.74],[20211115,970.84],[20211116,979.4],[20211117,980.5],[20211118,977.18],[20211119,979.65],[20211120,979.65],[20211121,979.65],[20211122,977.41],[20211123,970.8],[20211124,971.96],[20211125,973.07],[20211126,950.29],[20211127,950.29],[20211128,950.29],[20211129,953.56],[20211130,934.09],[20211201,930.02],[20211202,931.14],[20211203,929.59],[20211204,929.59],[20211205,929.59],[20211206,934.97],[20211207,954.15],[20211208,953.43],[20211209,949.54],[20211210,952.07],[20211211,952.07],[20211212,952.07],[20211213,946.15],[20211214,938.03],[20211215,943.3],[20211216,938.81],[20211217,930.94],[20211218,930.94],[20211219,930.94],[20211220,922.92],[20211221,932.32],[20211222,940.95],[20211223,946.97],[20211224,946.84],[20211225,946.84],[20211226,946.84],[20211227,949.67],[20211228,951.83],[20211229,955.99],[20211230,954.35],[20211231,955.9],[20220101,955.9],[20220102,955.9],[20220103,958.18],[20220104,965.63],[20220105,952.45],[20220106,943.39],[20220107,938.69],[20220108,938.69],[20220109,938.69],[20220110,929.55],[20220111,932.42],[20220112,936.41],[20220113,925.14],[20220114,918.24],[20220115,918.24],[20220116,918.24],[20220117,919.62],[20220118,911.83],[20220119,909.59],[20220120,908.4],[20220121,895.97],[20220122,895.97],[20220123,895.97],[20220124,887.64],[20220125,880.64],[20220126,881.77],[20220127,880.59],[20220128,886.43],[20220129,886.43],[20220130,886.43],[20220131,901.58],[20220201,905.6],[20220202,906.08],[20220203,891.26],[20220204,883.85],[20220205,883.85],[20220206,883.85],[20220207,885.15],[20220208,889.58],[20220209,900.59],[20220210,895.67],[20220211,886.46],[20220212,886.46],[20220213,886.46],[20220214,884.09],[20220215,893.35],[20220216,894.38],[20220217,888.14],[20220218,882.73],[20220219,882.73],[20220220,882.73],[20220221,879.3],[20220222,867.63],[20220223,858.09],[20220224,857.25],[20220225,872.38],[20220226,872.38],[20220227,872.38],[20220228,874.24],[20220301,867.59],[20220302,873.62],[20220303,869.12],[20220304,859],[20220305,859],[20220306,859],[20220307,834.9],[20220308,821.84],[20220309,835.24],[20220310,832.1],[20220311,828.94],[20220312,828.94],[20220313,828.94],[20220314,821.73],[20220315,824.83],[20220316,850.82],[20220317,861.51],[20220318,873.55],[20220319,873.55],[20220320,873.55],[20220321,870.88],[20220322,880.17],[20220323,877.35],[20220324,878.52],[20220325,878.16],[20220326,878.16],[20220327,878.16],[20220328,884.46],[20220329,892.23],[20220330,889.01],[20220331,882.56],[20220401,886.71],[20220402,886.71],[20220403,886.71],[20220404,898.58],[20220405,898.11],[20220406,886.73],[20220407,884.76],[20220408,886.54],[20220409,886.54],[20220410,886.54],[20220411,874.89],[20220412,875.76],[20220413,883.42],[20220414,882.79],[20220415,882.68],[20220416,882.68],[20220417,882.68],[20220418,882.28],[20220419,887.23],[20220420,888.18],[20220421,880.65],[20220422,868.79],[20220423,868.79],[20220424,868.79],[20220425,866.47],[20220426,857.4],[20220427,862.57],[20220428,878.11],[20220429,867.14],[20220430,867.14],[20220501,867.14],[20220502,863.51],[20220503,860.76],[20220504,867.76],[20220505,849.17],[20220506,831.11],[20220507,831.11],[20220508,831.11],[20220509,819.2],[20220510,808.26],[20220511,805.71],[20220512,809.45],[20220513,829.09],[20220514,829.09],[20220515,829.09],[20220516,826.97],[20220517,830.32],[20220518,808.71],[20220519,796.11],[20220520,795.62],[20220521,795.62],[20220522,795.62],[20220523,797.56],[20220524,786.16],[20220525,792.65],[20220526,799.7],[20220527,820.94],[20220528,820.94],[20220529,820.94],[20220530,825.69],[20220531,829.64],[20220601,824.85],[20220602,830.04],[20220603,826.63],[20220604,826.63],[20220605,826.63],[20220606,829.32],[20220607,832.23],[20220608,827.12],[20220609,817.5],[20220610,807.14],[20220611,807.14],[20220612,807.14],[20220613,788.28],[20220614,780.31],[20220615,788.9],[20220616,773.3],[20220617,771.15],[20220618,771.15],[20220619,771.15],[20220620,771.82],[20220621,780.38],[20220622,777.47],[20220623,783.9],[20220624,805.09],[20220625,805.09],[20220626,805.09],[20220627,805.93],[20220628,798.45],[20220629,794.7],[20220630,792.32],[20220701,795.82],[20220702,795.82],[20220703,795.82],[20220704,796.94],[20220705,806.6],[20220706,817.07],[20220707,826.34],[20220708,828.27],[20220709,828.27],[20220710,828.27],[20220711,822.61],[20220712,820.89],[20220713,818.08],[20220714,817.98],[20220715,821.43],[20220716,821.43],[20220717,821.43],[20220718,821.01],[20220719,827.01],[20220720,836.06],[20220721,843.64],[20220722,845.04],[20220723,845.04],[20220724,845.04],[20220725,840.72],[20220726,839.16],[20220727,847.24],[20220728,859.02],[20220729,865.24],[20220730,865.24],[20220731,865.24],[20220801,866.73],[20220802,862.49],[20220803,871.79],[20220804,876.32],[20220805,870.57],[20220806,870.57],[20220807,870.57],[20220808,873.31],[20220809,864.78],[20220810,871.03],[20220811,870.79],[20220812,881.24],[20220813,881.24],[20220814,881.24],[20220815,887.34],[20220816,897.69],[20220817,892.3],[20220818,890.69],[20220819,888.27],[20220820,888.27],[20220821,888.27],[20220822,877.76],[20220823,877.25],[20220824,878.43],[20220825,885.38],[20220826,867.96],[20220827,867.96],[20220828,867.96],[20220829,859.74],[20220830,851.94],[20220831,847.5],[20220901,842.14],[20220902,840.33],[20220903,840.33],[20220904,840.33],[20220905,840.28],[20220906,838.66],[20220907,846.17],[20220908,844.67],[20220909,854.37],[20220910,854.37],[20220911,854.37],[20220912,857.9],[20220913,839.84],[20220914,842.64],[20220915,837.03],[20220916,828.25],[20220917,828.25],[20220918,828.25],[20220919,827.85],[20220920,824.1],[20220921,822.05],[20220922,811.87],[20220923,803.37],[20220924,803.37],[20220925,803.37],[20220926,805.64],[20220927,805.38],[20220928,812.41],[20220929,793.91],[20220930,781.87],[20221001,781.87],[20221002,781.87],[20221003,785.13],[20221004,798.44],[20221005,799.58],[20221006,798.47],[20221007,787.67],[20221008,787.67],[20221009,787.67],[20221010,785.55],[20221011,778.88],[20221012,780.2],[20221013,781.1],[20221014,776.81],[20221015,776.81],[20221016,776.81],[20221017,785.92],[20221018,791.39],[20221019,787.09],[20221020,779.13],[20221021,786.2],[20221022,786.2],[20221023,786.2],[20221024,783.32],[20221025,792.64],[20221026,788.04],[20221027,786.99],[20221028,792.95],[20221029,792.95],[20221030,792.95],[20221031,796.34],[20221101,795.93],[20221102,789.06],[20221103,787.2],[20221104,793.47],[20221105,793.47],[20221106,793.47],[20221107,791.17],[20221108,793.59],[20221109,783.2],[20221110,808.93],[20221111,810.05],[20221112,810.05],[20221113,810.05],[20221114,807.6],[20221115,811.38],[20221116,806.2],[20221117,804.96],[20221118,806.31],[20221119,806.31],[20221120,806.31],[20221121,809.03],[20221122,810.32],[20221123,812.78],[20221124,812.41],[20221125,812.79],[20221126,812.79],[20221127,812.79],[20221128,804.39],[20221129,809.48],[20221130,825.63],[20221201,827.78],[20221202,823.67],[20221203,823.67],[20221204,823.67],[20221205,813.93],[20221206,809.05],[20221207,804.19],[20221208,808.27],[20221209,807.93],[20221210,807.93],[20221211,807.93],[20221212,808.37],[20221213,813.35],[20221214,808.63],[20221215,792.97],[20221216,784.66],[20221217,784.66],[20221218,784.66],[20221219,781.82],[20221220,777.52],[20221221,784.72],[20221222,781.76],[20221223,780.58],[20221224,780.58],[20221225,780.58],[20221226,780.61],[20221227,780.96],[20221228,776.41],[20221229,781.59],[20221230,779.07],[20221231,779.33],[20230101,779.33],[20230102,779.23],[20230103,789.01],[20230104,796.85],[20230105,796.68],[20230106,810.49],[20230107,810.49],[20230108,810.49],[20230109,806.8],[20230110,807.03],[20230111,812.83],[20230112,813.43],[20230113,817],[20230114,817],[20230115,817],[20230116,818.55],[20230117,819.54],[20230118,814],[20230119,806.11],[20230120,812.16],[20230121,812.16],[20230122,812.16],[20230123,817.28],[20230124,818.66],[20230125,817.56],[20230126,823.05],[20230127,829.37],[20230128,829.37],[20230129,829.37],[20230130,822.81],[20230131,829.64],[20230201,833.95],[20230202,839.14],[20230203,837.46],[20230204,837.46],[20230205,837.46],[20230206,838.07],[20230207,841.63],[20230208,836.75],[20230209,834.21],[20230210,831.01],[20230211,831.01],[20230212,831.01],[20230213,836.5],[20230214,835.53],[20230215,841.4],[20230216,838.43],[20230217,838.84],[20230218,838.84],[20230219,838.84],[20230220,837.34],[20230221,828.03],[20230222,826.82],[20230223,828.41],[20230224,821.52],[20230225,821.52],[20230226,821.52],[20230227,823.9],[20230228,818.28],[20230301,813.95],[20230302,820.28],[20230303,828.5],[20230304,828.5],[20230305,828.5],[20230306,827.26],[20230307,820.89],[20230308,823.39],[20230309,815.42],[20230310,802.11],[20230311,802.11],[20230312,802.11],[20230313,791.93],[20230314,796.32],[20230315,801.66],[20230316,806.95],[20230317,802.21],[20230318,802.21],[20230319,802.21],[20230320,799.85],[20230321,804.41],[20230322,802.34],[20230323,799.79],[20230324,806],[20230325,806],[20230326,806],[20230327,806.73],[20230328,803.35],[20230329,811.96],[20230330,815.5],[20230331,825.21],[20230401,825.21],[20230402,825.21],[20230403,825.76],[20230404,822.22],[20230405,817.07],[20230406,815.98],[20230407,816],[20230408,816],[20230409,816],[20230410,815.97],[20230411,820.25],[20230412,815.44],[20230413,817.61],[20230414,819],[20230415,819],[20230416,819],[20230417,825.26],[20230418,827.97],[20230419,828.23],[20230420,825.66],[20230421,826.52],[20230422,826.52],[20230423,826.52],[20230424,825.23],[20230425,817.94],[20230426,812.29],[20230427,818.85],[20230428,824.76],[20230429,824.76],[20230430,824.76],[20230501,824.67],[20230502,822.7],[20230503,815.79],[20230504,812.58],[20230505,821.55],[20230506,821.55],[20230507,821.55],[20230508,823.7],[20230509,824.6],[20230510,823.45],[20230511,826.73],[20230512,828.71],[20230513,828.71],[20230514,828.71],[20230515,830.43],[20230516,826.69],[20230517,830.17],[20230518,832.58],[20230519,834.41],[20230520,834.41],[20230521,834.41],[20230522,832.71],[20230523,826.99],[20230524,817.95],[20230525,817.63],[20230526,823.16],[20230527,823.16],[20230528,823.16],[20230529,823.48],[20230530,821.66],[20230531,818.35],[20230601,819.62],[20230602,831.05],[20230603,831.05],[20230604,831.05],[20230605,834.94],[20230606,837.69],[20230607,834.77],[20230608,834.5],[20230609,834.01],[20230610,834.01],[20230611,834.01],[20230612,839.55],[20230613,844.5],[20230614,846.77],[20230615,849.46],[20230616,846.54],[20230617,846.54],[20230618,846.54],[20230619,845.25],[20230620,840.27],[20230621,834.88],[20230622,833.79],[20230623,833.68],[20230624,833.68],[20230625,833.68],[20230626,829.24],[20230627,832.2],[20230628,835.74],[20230629,836.69],[20230630,845.17],[20230701,845.17],[20230702,845.17],[20230703,847.8],[20230704,849.3],[20230705,847.25],[20230706,836.01],[20230707,832.73],[20230708,832.73],[20230709,832.73],[20230710,831.54],[20230711,836.94],[20230712,841.76],[20230713,842.01],[20230714,842.44],[20230715,842.44],[20230716,842.44],[20230717,838.84],[20230718,839.11],[20230719,843.87],[20230720,840.17],[20230721,843.61],[20230722,843.61],[20230723,843.61],[20230724,846.38],[20230725,851.69],[20230726,850.08],[20230727,849.99],[20230728,857.55],[20230729,857.55],[20230730,857.55],[20230731,861.45],[20230801,859.37],[20230802,848.93],[20230803,847.23],[20230804,847.24],[20230805,847.24],[20230806,847.24],[20230807,848.4],[20230808,845.35],[20230809,841.89],[20230810,842.58],[20230811,839.42],[20230812,839.42],[20230813,839.42],[20230814,841.33],[20230815,837.47],[20230816,830.52],[20230817,823.77],[20230818,820.29],[20230819,820.29],[20230820,820.29],[20230821,818.5],[20230822,820.54],[20230823,828.57],[20230824,824],[20230825,826.23],[20230826,826.23],[20230827,826.23],[20230828,830.08],[20230829,839.8],[20230830,839.21],[20230831,839.98],[20230901,840.86],[20230902,840.86],[20230903,840.86],[20230904,843.62],[20230905,843.31],[20230906,837.66],[20230907,836.28],[20230908,836.35],[20230909,836.35],[20230910,836.35],[20230911,841],[20230912,838.68],[20230913,836.61],[20230914,843.49],[20230915,844.46],[20230916,844.46],[20230917,844.46],[20230918,838.67],[20230919,833.2],[20230920,831.69],[20230921,821.91],[20230922,817.95],[20230923,817.95],[20230924,817.95],[20230925,816.19],[20230926,808.96],[20230927,809.17],[20230928,810.42],[20230929,811.87],[20230930,811.87],[20231001,811.87],[20231002,812.3],[20231003,806],[20231004,806.13],[20231005,802.68],[20231006,802.34],[20231007,802.34],[20231008,802.34],[20231009,804.63],[20231010,810.62],[20231011,810.38],[20231012,806.11],[20231013,804.04],[20231014,804.04],[20231015,804.04],[20231016,806.5],[20231017,807.19],[20231018,802.01],[20231019,793.66],[20231020,784.06],[20231021,784.06],[20231022,784.06],[20231023,781],[20231024,786.39],[20231025,785.49],[20231026,778.81],[20231027,776.92],[20231028,776.92],[20231029,776.92],[20231030,779.09],[20231031,781.08],[20231101,786.05],[20231102,795.77],[20231103,801.86],[20231104,801.86],[20231105,801.86],[20231106,802.38],[20231107,806.28],[20231108,808.01],[20231109,805.64],[20231110,804.58],[20231111,804.58],[20231112,804.58],[20231113,806.57],[20231114,815.83],[20231115,816.7],[20231116,812.02],[20231117,811.64],[20231118,811.64],[20231119,811.64],[20231120,811.69],[20231121,811.24],[20231122,816.71],[20231123,817.79],[20231124,817.12],[20231125,817.12],[20231126,817.12],[20231127,814.75],[20231128,814.2],[20231129,812.84],[20231130,817.34],[20231201,825.32],[20231202,825.32],[20231203,825.32],[20231204,826.56],[20231205,826.91],[20231206,830.3],[20231207,831.94],[20231208,834.65],[20231209,834.65],[20231210,834.65],[20231211,838.18],[20231212,837.97],[20231213,844.35],[20231214,842.97],[20231215,842.95],[20231216,842.95],[20231217,842.95],[20231218,845.24],[20231219,846.53],[20231220,842.05],[20231221,842.65],[20231222,838.64],[20231223,838.64],[20231224,838.64],[20231225,838.64],[20231226,838.78],[20231227,840.48],[20231228,840.04],[20231229,843.34],[20231230,843.34],[20231231,843.93],[20240101,843.93],[20240102,844.82],[20240103,836.68],[20240104,832.73],[20240105,832.09],[20240106,832.09],[20240107,832.09],[20240108,836.56],[20240109,838.25],[20240110,838.97],[20240111,837.3],[20240112,838.97],[20240113,838.97],[20240114,838.97],[20240115,837.79],[20240116,836.25],[20240117,828.35],[20240118,831.78],[20240119,834.6],[20240120,834.6],[20240121,834.6],[20240122,835.59],[20240123,838.6],[20240124,838.18],[20240125,841.01],[20240126,848.73],[20240127,848.73],[20240128,848.73],[20240129,856.75],[20240130,855.13],[20240131,848.96],[20240201,855.55],[20240202,857.93],[20240203,857.93],[20240204,857.93],[20240205,862.6],[20240206,866.32],[20240207,868.62],[20240208,871.14],[20240209,870.67],[20240210,870.67],[20240211,870.67],[20240212,873.91],[20240213,865.47],[20240214,871.35],[20240215,877],[20240216,877.2],[20240217,877.2],[20240218,877.2],[20240219,876.31],[20240220,873.39],[20240221,873.87],[20240222,881.49],[20240223,883.91],[20240224,883.91],[20240225,883.91],[20240226,879.71],[20240227,880.03],[20240228,881.02],[20240229,882.17],[20240301,885.64],[20240302,885.64],[20240303,885.64],[20240304,881.01],[20240305,876.02],[20240306,875.55],[20240307,879.68],[20240308,878.3],[20240309,878.3],[20240310,878.3],[20240311,878],[20240312,884.39],[20240313,886.37],[20240314,885.24],[20240315,880.66],[20240316,880.66],[20240317,880.66],[20240318,881.95],[20240319,884.93],[20240320,889.47],[20240321,892.01],[20240322,892.17],[20240323,892.17],[20240324,892.17],[20240325,888.86],[20240326,888.9],[20240327,895.67],[20240328,897.63],[20240329,897.64],[20240330,897.64],[20240331,897.64],[20240401,897.64],[20240402,892.25],[20240403,886.27],[20240404,880.19],[20240405,879.32],[20240406,879.32],[20240407,879.32],[20240408,882.11],[20240409,881.6],[20240410,879.1],[20240411,885.69],[20240412,881.86],[20240413,881.86],[20240414,881.86],[20240415,874.92],[20240416,868.28],[20240417,868.02],[20240418,866.16],[20240419,864.34],[20240420,864.34],[20240421,864.34],[20240422,869.71],[20240423,874.97],[20240424,879.25],[20240425,871.97],[20240426,878.68],[20240427,878.68],[20240428,878.68],[20240429,883.28],[20240430,876.26],[20240501,874.32],[20240502,878.88],[20240503,883.81],[20240504,883.81],[20240505,883.81],[20240506,886.37],[20240507,890.76],[20240508,890.71],[20240509,893.4],[20240510,894.7],[20240511,894.7],[20240512,894.7],[20240513,894.34],[20240514,896.29],[20240515,897.05],[20240516,898.46],[20240517,900.63],[20240518,900.63],[20240519,900.63],[20240520,898.99],[20240521,897.7],[20240522,895.25],[20240523,888.47],[20240524,888.6],[20240525,888.6],[20240526,888.6],[20240527,889.8],[20240528,884.62],[20240529,878.12],[20240530,880.54],[20240531,881.82],[20240601,881.82],[20240602,881.82],[20240603,885.08],[20240604,884.51],[20240605,888.69],[20240606,893.59],[20240607,891.18],[20240608,891.18],[20240609,891.18],[20240610,895.98],[20240611,895.02],[20240612,895.77],[20240613,894.2],[20240614,895.55],[20240615,895.55],[20240616,895.55],[20240617,897.62],[20240618,898.75],[20240619,898.62],[20240620,900.6],[20240621,902.33],[20240622,902.33],[20240623,902.33],[20240624,901.66],[20240625,901.6],[20240626,904.04],[20240627,902.11],[20240628,896.29],[20240629,896.29],[20240630,896.29],[20240701,892.01],[20240702,894.72],[20240703,897],[20240704,897.53],[20240705,899.72],[20240706,899.72],[20240707,899.72],[20240708,899.14],[20240709,899.23],[20240710,902.43],[20240711,902.37],[20240712,905.37],[20240713,905.37],[20240714,905.37],[20240715,901.34],[20240716,904.78],[20240717,900.26],[20240718,896.36],[20240719,891.6],[20240720,891.6],[20240721,891.6],[20240722,895.77],[20240723,897.75],[20240724,886.57],[20240725,880.5],[20240726,886.42],[20240727,886.42],[20240728,886.42],[20240729,891.44],[20240730,890.22],[20240731,896.92],[20240801,894.21],[20240802,874.21],[20240803,874.21],[20240804,874.21],[20240805,844.89],[20240806,853.61],[20240807,857.06],[20240808,862.16],[20240809,867.25],[20240810,867.25],[20240811,867.25],[20240812,865.12],[20240813,872.24],[20240814,871.09],[20240815,877.69],[20240816,887.8],[20240817,887.8],[20240818,887.8],[20240819,891.76],[20240820,890.18],[20240821,892.3],[20240822,889.74],[20240823,894.42],[20240824,894.42],[20240825,894.42],[20240826,893.77],[20240827,892.18],[20240828,892.16],[20240829,895.12],[20240830,900.86],[20240831,900.86],[20240901,900.86],[20240902,901.58],[20240903,898.43],[20240904,892.23],[20240905,889.37],[20240906,881.42],[20240907,881.42],[20240908,881.42],[20240909,887.74],[20240910,889.77],[20240911,890.06],[20240912,898.28],[20240913,900.66],[20240914,900.66],[20240915,900.66],[20240916,899],[20240917,899.55],[20240918,897.78],[20240919,906.19],[20240920,902.81],[20240921,902.81],[20240922,902.81],[20240923,908.96],[20240924,914.36],[20240925,911.79],[20240926,924.09],[20240927,929.69],[20240928,929.69],[20240929,929.69],[20240930,925.92],[20241001,927.74],[20241002,926.71],[20241003,921.34],[20241004,926.94],[20241005,926.94],[20241006,926.94],[20241007,926.17],[20241008,924],[20241009,928.92],[20241010,929.35],[20241011,931.12],[20241012,931.12],[20241013,931.12],[20241014,934.76],[20241015,934.54],[20241016,933.11],[20241017,935.41],[20241018,939.95],[20241019,939.95],[20241020,939.95],[20241021,934.84],[20241022,935.13],[20241023,933.45],[20241024,935.89],[20241025,934.18],[20241026,934.18],[20241027,934.18],[20241028,937.54],[20241029,937.16],[20241030,929.65],[20241031,916.61],[20241101,919.08],[20241102,919.08],[20241103,919.08],[20241104,919.03],[20241105,924.83],[20241106,942.75],[20241107,944.63],[20241108,947.51],[20241109,947.51],[20241110,947.51],[20241111,957.7],[20241112,953.96],[20241113,953.56],[20241114,955.85],[20241115,947.29],[20241116,947.29],[20241117,947.29],[20241118,950.52],[20241119,950.62],[20241120,952.85],[20241121,958.04],[20241122,974],[20241123,974],[20241124,974],[20241125,975.81],[20241126,975.76],[20241127,973.39],[20241128,972.13],[20241129,975.06],[20241130,975.06],[20241201,975.06],[20241202,984.72],[20241203,985.94],[20241204,990.95],[20241205,990.3],[20241206,993.91],[20241207,993.91],[20241208,993.91],[20241209,1001.47]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2020 | 961,82€ |
| 2021 | 975,45€ |
| 2022 | 897,08€ |
| 2023 | 845,36€ |
| 2024 | 890,85€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | 0,79% |
| 3 M | 0,92% |
| 6 M | 1,80% |
| lfd. Jahr | 3,79% |
| 1 Jahr | 7,09% |
| 3 Jahre | 2,34% |
| 5 Jahre | 6,47% |
| 10 Jahre | 63,11% |
| Entwicklung p.a. | k.A. |
| Wertentwicklung seit Auflage | 115,31% |
Anlageziel ist hauptsächlich ein mittel- bis langfristiger Kapitalgewinn. Der Fonds investiert sein Vermögen dauernd mindestens 51% unmittelbar in Beteiligungspapiere und -wertrechte (Aktien, Aktien mit Warrants, etc.) von Unternehmen weltweit, deren Geschäftstätigkeit insbesondere in einem oder mehreren Bereichen der Fischwirtschaft, einschließlich verschiedener angrenzender Wirtschaftsbereiche, liegt. Dabei liegt der Fokus der Anlagen grundsätzlich auf einer nachhaltigen und ökologischen Ausrichtung.
Die fünf größten Wertpapierbestände in diesem Fonds
| Mowi ASA | 6,63% |
| Austevoll Seafood | 6,41% |
| Salmar | 5,37% |
| Nomad Foods | 5,24% |
| Multiexport Foods SA | 4,50% |
Wertverlauf der letzten fünf Jahre
| 11.2019 - 12.2020 | -3.8184 | 12.832700 |
| 11.2020 - 12.2021 | 1.4174 | 14.793700 |
| 12.2021 - 12.2022 | -8.0345 | -12.482500 |
| 12.2022 - 12.2023 | -5.7651 | 1.595300 |
| 12.2023 - 12.2024 | 5.3808 | 19.770300 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 9,27% | 13,28% | 15,90% | 13,70% |
| Sharpe Ratio | -59,94 | -24,51 | -8,63 | -3,58 |
| Tracking Error | 9,40% | 13,34% | 11,52% | 10,50% |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 0,48 | 0,50 | 0,81 | 0,74 |
| Treynor Ratio | 11,84 | -4,98 | 0,13 | 6,31 |
Die 10 größten Wertpapierbestände (05. 12. 2024)
| Mowi ASA | 6,63% |
| Austevoll Seafood | 6,41% |
| Salmar | 5,37% |
| Nomad Foods | 5,24% |
| Multiexport Foods SA | 4,50% |
Länderverteilung (05. 12. 2024)
| Europa | 52,21% |
| Asien | 24,71% |
| Welt | 23,08% |
Branchenverteilung (05. 12. 2024)
| Konsumgüter | 100,00% |
Assetverteilung (05. 12. 2024)
| Aktien | 99,98% |
| Geldmarkt/Kasse | 0,35% |
| Optionsscheine/Futures | -0,33% |
Währungsverteilung (05. 12. 2024)
| Norwegische Krone | 31,71% |
| Euro | 20,57% |
| Japanischer Yen | 14,57% |
| Chilenischer Peso | 12,14% |
| Thailändischer Baht | 7,53% |
| US-Dollar | 4,89% |
| Hongkong-Dollar | 2,79% |
| Kanadische Dollar | 2,65% |
| Dänische Krone | 2,03% |
| Divers | 1,12% |
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2023)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 2179KB
Wesentliche Anlegerinformationen (KID) (2024)
Das Key Investor Information Document (KIID oder KID / Wesentliche Anlegerinformationen) ist ein gesetzlich vorgeschriebenes Informationsdokument, welches die wesentlichen Anlegerinformationen und damit standardisierte und somit gut vergleichbare Informationen über wesentliche Charakteristika des Fonds enthält.PDF, 146KB
Jahresbericht (2023)
Im Jahresbericht (Rechenschaftsbericht), der alle 12 Monate erscheint und von unabhängiger Seite geprüft ist, gibt die Fondsgesellschaft umfänglich Auskunft über die Entwicklung des jeweiligen Fonds. Hierzu gehören ein Marktbericht, die Vermögensaufstellung, die Kosten- und Ertragsrechnung sowie steuerliche Hinweise.PDF, 1285KB
Halbjahresbericht (2024)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 1353KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | 5,00% |
| Managementgebühr p.a. | 1,50% |
| Depotbankgebühr | 0,15% |
| Beratervergütung p.a. | k.A. |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | k.A. |
| Sparplan-fähig | Nein |
| Auszahlplan-fähig | Nein |
Downloads
Stammdaten
| Fondsart: | Aktienfonds |
| Anlageschwerpunkt: | Aktienfonds Konsum |
| Anlageregion: | Welt |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Konsum Welt |
| Fondsmanager: | Bonafide Wealth Management AG |
| Fondsgesellschaft: | IFM Independent Fund Management AG |
| Fondswährung: | CHF |
| Auflegungsdatum: | 30.04.2009 |
| Ertragsverwendung: | thesaurierend (jährlich) |
| Fondsvolumen: | 110,96 Mio. CHF |