Components

Name CCY | ISIN	Last Date/Time	Close Date/Time	Day Change % Day Change	Bid Bid Size	Ask Ask Size	YTD % Change
SPI CHF | CH0009987501	17,761.37 17:40:00	17,768.45 12/09/2025	-0.04% -7.08	- -	- -	+14.79%
ABB Rg CHF | CH0012221716	58.84 17:37:53	58.68 12/09/2025	+0.27% +0.16	58.50 305	0.00 2,412	+19.58%
Accelleron Ind Rg CHF | CH1169360919	65.00 17:31:09	64.20 12/09/2025	+1.25% +0.80	0.00 302	0.00 35	+37.47%
Addex Therap N CHF | CH0029850754	0.054 17:31:09	0.054 12/09/2025	0.00% 0.00	0.054 100,000	0.058 1,000	-5.59%
Adecco Group N CHF | CH0012138605	21.04 17:31:56	21.58 12/09/2025	-2.50% -0.54	21.04 100	0.00 1,500	-3.49%
Adval Tech Hldg N CHF | CH0008967926	36.00 14:48:01	36.00 12/09/2025	0.00% 0.00	36.00 344	41.40 38	-54.72%
AEVIS VICT Rg CHF | CH0478634105	13.00 17:31:09	13.10 12/09/2025	-0.76% -0.10	12.80 100	13.20 100	-12.37%
Alcon Rg CHF | CH0432492467	64.02 17:33:00	64.16 12/09/2025	-0.22% -0.14	0.00 250	0.00 37	-16.57%
Allreal Hldg Rg CHF | CH0008837566	195.40 17:31:09	195.40 12/09/2025	0.00% 0.00	195.40 8	196.40 500	+18.00%
ALSO Holding N CHF | CH0024590272	213.00 17:31:09	217.00 12/09/2025	-1.84% -4.00	213.50 11	211.00 40	-3.12%
Amrize Rg CHF | CH1430134226	42.96 17:37:04	42.05 12/09/2025	+2.16% +0.91	0.00 830	42.10 10	-
ams-OSRAM Br CHF | AT0000A3EPA4	7.37 17:31:09	7.45 12/09/2025	-1.07% -0.08	7.40 150	7.20 10	+25.51%
APG SGA N CHF | CH0019107025	205.00 17:31:09	207.00 12/09/2025	-0.97% -2.00	203.00 279	207.00 41	+3.76%
Arbonia N CHF | CH0110240600	4.935 17:31:09	5.19 12/09/2025	-4.91% -0.255	4.905 1,347	5.07 400	-29.15%
ARYZTA Rg CHF | CH1425684714	49.78 17:36:57	50.70 12/09/2025	-1.81% -0.92	49.00 571	51.35 30	-20.03%
Ascom Hldg N CHF | CH0011339204	3.60 17:31:09	3.50 12/09/2025	+2.86% +0.10	3.38 200	0.00 30	-15.87%
ASMALLWORLD Rg CHF | CH0404880129	0.69 12/09/2025	0.69 12/08/2025	0.00% 0.00	0.61 2,000	0.70 2,599	-48.89%
Autoneum Hldg N CHF | CH0127480363	160.20 17:36:57	161.20 12/09/2025	-0.62% -1.00	150.80 8	162.00 55	+34.78%
Avolta N CHF | CH0023405456	46.86 17:31:09	46.74 12/09/2025	+0.26% +0.12	45.60 400	47.00 200	+28.62%
BACHEM HLDG Rg CHF | CH1176493729	53.80 17:31:09	54.00 12/09/2025	-0.37% -0.20	0.00 1,000	54.55 674	-6.74%
Barry Callebaut N CHF | CH0009002962	1,180.00 17:35:18	1,202.00 12/09/2025	-1.83% -22.00	1,156.00 51	0.00 10	-0.17%
Basilea Pharmaceu N CHF | CH0011432447	51.40 17:36:57	51.50 12/09/2025	-0.19% -0.10	51.00 200	51.60 192	+24.55%
BB Biotech N CHF | CH0038389992	45.60 17:35:39	46.00 12/09/2025	-0.87% -0.40	46.10 135	45.80 50	+29.94%
BC Jura Rg CHF | CH0350665672	67.00 17:31:09	69.00 12/09/2025	-2.90% -2.00	68.50 10	68.00 26	+23.21%
BC Vaudoise Rg CHF | CH0531751755	97.80 17:36:57	97.95 12/09/2025	-0.15% -0.15	97.50 50	98.00 7	+17.31%
BEKB N CHF | CH0009691608	286.00 17:31:09	284.00 12/09/2025	+0.70% +2.00	284.00 50	285.00 10	+20.85%
BELIMO Hldg Rg CHF | CH1101098163	810.00 17:36:57	773.50 12/09/2025	+4.72% +36.50	805.00 2	813.00 4	+29.02%
Bell Food Gr N CHF | CH0315966322	221.50 17:31:09	221.00 12/09/2025	+0.23% +0.50	220.00 35	224.00 20	-15.65%
Bellevue Group N CHF | CH0028422100	10.25 17:31:09	9.84 12/09/2025	+4.17% +0.41	10.45 4	10.45 2,000	-12.53%
BioVersys N CHF | CH0210362643	23.10 17:33:17	23.20 12/09/2025	-0.43% -0.10	22.30 99	24.70 199	-
BKW N CHF | CH0130293662	165.70 17:31:09	167.20 12/09/2025	-0.90% -1.50	166.00 50	169.00 20	+11.32%
BLKB CHF | CH0001473559	958.00 17:31:09	954.00 12/09/2025	+0.42% +4.00	954.00 12	958.00 21	+10.93%
Bossard Hldg N CHF | CH0238627142	154.20 17:31:09	154.00 12/09/2025	+0.13% +0.20	151.60 20	157.60 240	-19.37%
Bque Cant Geneve Rg CHF | CH1485899350	24.40 17:31:09	24.50 12/09/2025	-0.41% -0.10	24.20 38	24.50 1,167	-3.92%
Bucher Industries N CHF | CH0002432174	359.50 17:31:09	359.50 12/09/2025	0.00% 0.00	357.00 530	365.00 100	+10.28%
Burckhardt Compre N CHF | CH0025536027	530.00 17:31:09	531.00 12/09/2025	-0.19% -1.00	527.00 100	540.00 2	-18.06%
Burkhalter Hldg N CHF | CH0212255803	136.00 17:36:57	137.20 12/09/2025	-0.87% -1.20	134.20 20	139.40 15	+50.77%
BVZ Hldg N CHF | CH0008207356	1,100.00 15:14:20	1,100.00 12/09/2025	0.00% 0.00	1,090.00 56	1,100.00 4	+22.91%
Bystronic N-A CHF | CH0244017502	266.00 17:31:09	255.50 12/09/2025	+4.11% +10.50	268.50 1	268.50 25	-17.58%
Calida Hldg N CHF | CH0126639464	11.62 17:31:09	11.60 12/09/2025	+0.17% +0.02	11.26 94	0.00 255	-51.21%
Carlo Gavazzi Rg CHF | CH1278877563	165.00 17:31:09	169.50 12/09/2025	-2.65% -4.50	164.50 19	180.00 15	-7.63%
Cembra Money Bk N CHF | CH0225173167	93.80 17:36:57	95.30 12/09/2025	-1.57% -1.50	92.55 54	0.00 6	+16.22%
Cham Swiss Prop Rg CHF | CH0524026959	23.70 17:36:57	23.70 12/09/2025	0.00% 0.00	23.60 250	23.80 4,089	+11.27%
Cicor Technologie N CHF | CH0008702190	133.00 17:33:36	184.50 12/09/2025	-27.91% -51.50	0.00 57	0.00 20	+207.50%
Cie Fin Traditi P CHF | CH0014345117	286.00 17:31:09	284.00 12/09/2025	+0.70% +2.00	275.00 100	0.00 40	+53.93%
CieFinRichemont N CHF | CH0210483332	169.25 17:31:09	170.05 12/09/2025	-0.47% -0.80	0.00 300	171.95 23	+23.31%
Clariant N CHF | CH0012142631	7.31 17:31:09	7.22 12/09/2025	+1.25% +0.09	0.00 300	0.00 3,000	-25.05%
COLTENE HLDG N CHF | CH0025343259	51.20 17:31:09	52.20 12/09/2025	-1.92% -1.00	50.30 224	52.80 50	+1.56%
Comet Hldg Rg CHF | CH0360826991	214.00 17:31:09	217.80 12/09/2025	-1.74% -3.80	211.00 45	221.00 250	-12.35%
COSMO Pharm Rg CHF | NL0011832936	97.20 17:36:57	98.00 12/09/2025	-0.82% -0.80	100.00 1	100.00 5	+53.85%
CPH Group N-A CHF | CH0001624714	69.80 17:31:09	69.60 12/09/2025	+0.29% +0.20	65.00 15	69.80 284	-5.18%
Curatis Holding Rg CHF | CH1330780979	11.85 10:06:23	12.00 12/09/2025	-1.25% -0.15	11.90 40	12.10 2,618	-7.69%
Daetwyler Hldg I CHF | CH0030486770	156.20 17:31:09	157.00 12/09/2025	-0.51% -0.80	155.20 25	155.20 56	+17.87%
DKSH Hldg N CHF | CH0126673539	55.00 17:31:09	55.70 12/09/2025	-1.26% -0.70	55.50 59	57.00 125	-17.24%
DocMorris N CHF | CH0042615283	5.575 17:31:09	5.565 12/09/2025	+0.18% +0.01	0.00 10,526	5.70 1,000	-57.90%
dormakaba Hldg Rg CHF | CH1486524122	65.20 17:36:57	64.90 12/09/2025	+0.46% +0.30	64.40 75	65.50 140	+0.78%
DottikonES Hld Rg CHF | CH0582581713	343.50 17:31:09	344.50 12/09/2025	-0.29% -1.00	334.00 110	342.00 31	+55.88%
Edisun Power Euro N CHF | CH0024736404	52.60 17:31:09	52.40 12/09/2025	+0.38% +0.20	51.00 660	53.00 100	+29.06%
EFG Intl N CHF | CH0022268228	18.50 17:35:02	18.56 12/09/2025	-0.32% -0.06	18.30 50	18.76 200	+41.03%
Emmi N CHF | CH0012829898	708.00 17:31:09	709.00 12/09/2025	-0.14% -1.00	705.00 10	728.00 20	-3.67%
EMS-CHEM HLDG N CHF | CH0016440353	538.00 17:36:57	534.00 12/09/2025	+0.75% +4.00	537.00 2	540.00 100	-12.67%
EPIC Suisse Rg CHF | CH0516131684	82.20 17:31:09	82.00 12/09/2025	+0.24% +0.20	81.60 358	82.20 51	+1.23%
EvoNext Hldgs Rg CHF | CH1262055788	0.824 17:19:42	0.824 12/09/2025	0.00% 0.00	0.75 3,258	0.824 205	-8.44%
Feintool Int N CHF | CH0009320091	9.60 17:31:09	9.70 12/09/2025	-1.03% -0.10	9.70 750	9.70 8,027	-29.20%
Flughafen Zuerich N CHF | CH0319416936	241.00 17:31:09	241.40 12/09/2025	-0.17% -0.40	240.20 80	244.00 105	+10.94%
Forbo Hldg N CHF | CH0003541510	803.00 17:36:57	801.00 12/09/2025	+0.25% +2.00	788.00 60	808.00 20	+6.09%
Fundamenta Real N CHF | CH0045825517	17.50 17:31:09	17.55 12/09/2025	-0.28% -0.05	17.45 13,052	17.50 1,232	+4.54%
Galderma Group Rg CHF | CH1335392721	167.80 17:31:09	165.50 12/09/2025	+1.39% +2.30	0.00 30	168.00 288	+64.45%
Galenica Rg CHF | CH0360674466	91.75 17:36:57	91.90 12/09/2025	-0.16% -0.15	91.00 105	92.00 426	+23.60%
GAM Hldg N CHF | CH0102659627	0.1485 17:31:09	0.15 12/09/2025	-1.00% -0.0015	0.142 7,042	0.16 77,819	+71.04%
Geberit N CHF | CH0030170408	611.00 17:31:09	612.60 12/09/2025	-0.26% -1.60	606.00 15	620.00 102	+19.04%
Georg Fischer Rg CHF | CH1169151003	52.55 17:36:57	52.65 12/09/2025	-0.19% -0.10	52.60 230	0.00 149	-23.31%
Givaudan N CHF | CH0010645932	3,304.00 17:31:09	3,317.00 12/09/2025	-0.39% -13.00	0.00 25	0.00 43	-16.36%
Glarner KB N CHF | CH0189396655	21.00 17:31:09	21.00 12/09/2025	0.00% 0.00	20.80 470	21.90 500	0.00%
Graubuendner KB PS CHF | CH0001340204	1,815.00 17:31:09	1,815.00 12/09/2025	0.00% 0.00	1,790.00 9	1,815.00 145	+4.31%
Groupe Minoteries N CHF | CH0012949464	226.00 16:43:16	226.00 12/09/2025	0.00% 0.00	224.00 5	226.00 118	-18.12%
Gurit Hldg Rg CHF | CH1173567111	11.12 17:31:09	11.02 12/09/2025	+0.91% +0.10	11.02 61	11.50 250	-27.50%
Helvetia Bal Hl Rg CHF | CH0466642201	196.40 17:36:10	196.40 12/09/2025	0.00% 0.00	0.00 100	193.00 12	+31.46%
HIAG Immo N CHF | CH0239518779	113.20 17:36:57	112.40 12/09/2025	+0.71% +0.80	112.00 22	114.00 9,336	+31.62%
Highlight Ev&En I CHF | CH0003583256	7.60 12/08/2025	7.60 12/01/2025	0.00% 0.00	7.60 1,492	8.90 298	+4.11%
Holcim N CHF | CH0012214059	73.78 17:31:09	75.46 12/09/2025	-2.23% -1.68	0.00 100	0.00 2,700	+69.71%
HT5 N CHF | CH0024666528	1.384 17:31:09	1.43 12/09/2025	-3.22% -0.046	1.38 200	1.38 6	+248.78%
Huber + Suhner N CHF | CH0030380734	154.80 17:31:09	152.60 12/09/2025	+1.44% +2.20	153.00 65	159.00 88	+105.66%
Hyp Bk Lenzburg N CHF | CH0001341608	4,060.00 17:31:09	4,060.00 12/09/2025	0.00% 0.00	4,000.00 9	4,060.00 2	+0.50%
Idorsia Rg CHF | CH0363463438	4.185 17:31:09	3.845 12/09/2025	+8.84% +0.34	0.00 200	0.00 157	+367.76%
Implenia N CHF | CH0023868554	68.10 17:36:57	69.00 12/09/2025	-1.30% -0.90	70.70 15	70.70 800	+124.76%
INFICON HLDG Rg CHF | CH1431598916	102.20 17:36:57	103.20 12/09/2025	-0.97% -1.00	100.40 200	104.20 10	-0.39%
Interroll Hldg N CHF | CH0006372897	2,215.00 17:31:09	2,240.00 12/09/2025	-1.12% -25.00	2,190.00 20	2,325.00 1	+12.34%
Intershop Hldg Rg CHF | CH1338987303	159.20 17:31:09	161.00 12/09/2025	-1.12% -1.80	159.00 120	160.40 10	+26.77%
Investis Hldg N CHF | CH0325094297	138.00 17:31:09	138.50 12/09/2025	-0.36% -0.50	137.00 726	138.50 510	+23.66%
IVF HARTMANN Hldg N CHF | CH0187624256	135.50 17:31:09	137.50 12/09/2025	-1.45% -2.00	135.50 9	138.50 49	-8.33%
Julius Baer Grp N CHF | CH0102484968	59.18 17:36:57	59.44 12/09/2025	-0.44% -0.26	59.50 20	59.50 1,037	+1.33%
Jungfraubahn Hldg N CHF | CH0017875789	267.00 17:31:09	270.50 12/09/2025	-1.29% -3.50	268.00 30	0.00 50	+55.46%
Kardex Hldg N CHF | CH0100837282	276.00 17:31:09	275.50 12/09/2025	+0.18% +0.50	274.50 30	280.50 55	+1.85%
KB Basel PS CHF | CH0009236461	85.40 17:31:09	84.60 12/09/2025	+0.95% +0.80	83.20 126	0.00 43	+22.25%
Klingelnberg Rg CHF | CH0420462266	10.70 17:31:09	10.50 12/09/2025	+1.90% +0.20	10.30 160	11.00 1,234	-20.75%
Komax Hldg N CHF | CH0010702154	65.00 17:31:09	64.40 12/09/2025	+0.93% +0.60	63.00 7	65.80 140	-44.00%
Kudelski P CHF | CH0012268360	1.27 17:31:09	1.30 12/09/2025	-2.31% -0.03	1.25 2,622	1.30 9,786	-1.89%
Kuehne+Nagel Int N CHF | CH0025238863	169.20 17:32:48	167.25 12/09/2025	+1.17% +1.95	0.00 83	169.90 19	-19.51%
Kuros Bioscienc N CHF | CH0325814116	30.38 17:36:57	29.96 12/09/2025	+1.40% +0.42	30.38 25	0.00 200	+40.33%
LandisGyr Gr Rg CHF | CH0371153492	51.00 17:31:09	51.70 12/09/2025	-1.35% -0.70	50.60 175	53.40 213	-10.09%
lastminute.com Br CHF | NL0010733960	12.50 17:31:09	12.50 12/09/2025	0.00% 0.00	13.00 500	13.00 1,000	-23.03%
Lem Hldg N CHF | CH0022427626	299.00 17:31:09	310.50 12/09/2025	-3.70% -11.50	325.00 4	305.00 16	-58.10%
Leonteq N CHF | CH0190891181	13.08 17:31:09	12.94 12/09/2025	+1.08% +0.14	12.90 160	12.50 2	-34.45%
Liechten Landb Rg CHF | LI0355147575	79.50 17:31:09	79.50 12/09/2025	0.00% 0.00	76.00 24	80.80 100	+13.09%
Lindt & Spruengli N CHF | CH0010570759	115,800.00 17:31:09	117,400.00 12/09/2025	-1.36% -1,600.00	115,800.00 1	116,800.00 1	+17.40%
Lindt&Spruengli PS CHF | CH0010570767	11,550.00 17:31:09	11,630.00 12/09/2025	-0.69% -80.00	0.00 1	11,690.00 2	+15.49%
Logitech Intl N CHF | CH0025751329	95.58 17:31:19	96.40 12/09/2025	-0.85% -0.82	95.60 20	0.00 1,051	+28.46%
Lonza Grp N CHF | CH0013841017	537.80 17:33:45	541.60 12/09/2025	-0.70% -3.80	535.00 10	541.00 373	+1.08%
Luzerner KB Rg CHF | CH1252930610	88.10 17:36:57	88.20 12/09/2025	-0.11% -0.10	87.00 370	88.80 169	+38.03%
MCH Group N CHF | CH0039542854	3.15 17:31:09	3.00 12/09/2025	+5.00% +0.15	3.05 575	3.49 1,000	-24.62%
Medacta Grp Rg CHF | CH0468525222	152.60 17:36:57	151.60 12/09/2025	+0.66% +1.00	149.40 10	157.60 15	+42.21%
Medartis Hld Rg CHF | CH0386200239	88.80 17:31:09	88.80 12/09/2025	0.00% 0.00	87.50 100	90.00 1,525	+56.89%
medmix Rg CHF | CH1129677105	10.46 17:31:09	10.42 12/09/2025	+0.38% +0.04	10.62 325	10.80 2,000	+18.41%
Meier Tobl Grp N CHF | CH0208062627	39.05 17:31:09	39.15 12/09/2025	-0.26% -0.10	38.00 260	39.50 329	+38.58%
Metall Zug N -B- CHF | CH0039821084	824.00 17:31:09	822.00 12/09/2025	+0.24% +2.00	776.00 11	884.00 2	-27.26%
Meyer Burger Rg CHF | CH1357065999	0.0401 17:31:09	0.0412 12/09/2025	-2.67% -0.0011	0.0401 650	0.00 2,011	-98.13%
Mikron Hldg N CHF | CH0003390066	20.85 17:31:09	21.15 12/09/2025	-1.42% -0.30	19.00 500	21.35 480	+46.88%
mobilezone hldg N CHF | CH0276837694	12.08 17:31:09	12.00 12/09/2025	+0.67% +0.08	12.00 150	12.10 45	+15.61%
Mobimo Hldg N CHF | CH0011108872	350.00 17:36:57	350.00 12/09/2025	0.00% 0.00	347.00 500	353.00 500	+19.45%
Molecular Partn N CHF | CH0256379097	3.345 17:31:09	3.275 12/09/2025	+2.14% +0.07	3.345 883	3.49 1,468	-19.33%
Montana Aer Rg CHF | CH1110425654	25.25 17:36:57	25.80 12/09/2025	-2.13% -0.55	27.00 8	27.00 4,929	+80.17%
Nestle N CHF | CH0038863350	77.81 17:38:57	77.95 12/09/2025	-0.18% -0.14	0.00 631	0.00 3,150	+4.10%
Newron Pharma N CHF | IT0004147952	19.88 17:36:58	20.20 12/09/2025	-1.58% -0.32	0.00 30	20.15 74	+125.70%
Novartis N CHF | CH0012005267	105.42 17:37:41	106.82 12/09/2025	-1.31% -1.40	0.00 3,400	0.00 340	+20.43%
Novavest N CHF | CH0212186248	39.90 17:31:09	40.00 12/09/2025	-0.25% -0.10	39.40 12	40.00 800	+17.25%
OC Oerlikon N CHF | CH0000816824	3.096 17:31:09	3.198 12/09/2025	-3.19% -0.102	3.096 150	0.00 350	-8.89%
Orell Fuessli N CHF | CH0003420806	115.00 17:31:09	115.00 12/09/2025	0.00% 0.00	113.50 26	115.00 489	+49.35%
Orior N CHF | CH0111677362	11.00 17:31:09	11.18 12/09/2025	-1.61% -0.18	10.80 4,000	0.00 38	-72.86%
Part Grp Hldg N CHF | CH0024608827	953.80 17:33:00	955.00 12/09/2025	-0.13% -1.20	951.80 10	0.00 340	-22.36%
Peach Property Rg CHF | CH0118530366	5.77 17:31:09	5.82 12/09/2025	-0.86% -0.05	5.74 1,626	5.87 848	-35.33%
Perrot Duval Hldg P CHF | CH0252620700	49.80 11/19/2025	49.80 11/12/2025	0.00% 0.00	30.00 48	50.00 153	-17.00%
Phoenix Mecano Rg CHF | CH1261338102	420.00 17:31:09	420.00 12/09/2025	0.00% 0.00	415.00 400	420.00 202	-1.18%
PIERER Mobility Br CHF | AT0000KTMI02	15.34 17:31:09	14.94 12/09/2025	+2.68% +0.40	14.28 70	16.00 21	-23.62%
PLAZZA -A- N CHF | CH0284142913	408.00 17:31:09	408.00 12/09/2025	0.00% 0.00	405.00 220	408.00 421	+20.35%
PolyPeptide Rg CHF | CH1110760852	24.75 17:36:57	24.65 12/09/2025	+0.41% +0.10	24.30 50	25.00 30	-13.20%
Private Equity N CHF | CH0006089921	61.00 09:16:31	63.00 12/09/2025	-3.17% -2.00	61.00 65	62.50 156	-15.32%
PSP Swiss Propert N CHF | CH0018294154	139.80 17:36:57	139.70 12/09/2025	+0.07% +0.10	138.80 2,000	140.30 2,487	+8.38%
R&S Group Hldg Rg-A CHF | CH1107979838	16.26 17:36:57	16.70 12/09/2025	-2.63% -0.44	16.20 900	17.30 285	-10.46%
RELIEF THER Hlg Rg CHF | CH1251125998	2.81 17:31:09	2.90 12/09/2025	-3.10% -0.09	2.80 10,000	2.95 13,269	-31.12%
Rieter Hldg N CHF | CH0003671440	3.19 17:31:09	3.28 12/09/2025	-2.74% -0.09	3.22 1,200	3.295 2,500	-92.86%
Roche Hldg DR CHF | CH0012032048	322.00 17:36:57	315.30 12/09/2025	+2.12% +6.70	0.00 100	0.00 474	+23.41%
Roche Hldg I CHF | CH0012032113	331.60 17:31:09	325.60 12/09/2025	+1.84% +6.00	0.00 7	335.00 60	+20.33%
Romande Energie Rg CHF | CH1263676327	43.20 17:31:09	43.40 12/09/2025	-0.46% -0.20	42.50 320	43.40 3,485	+0.93%
Sandoz Group Rg CHF | CH1243598427	59.10 17:32:07	58.96 12/09/2025	+0.24% +0.14	0.00 250	0.00 287	+58.62%
Santhera Pharm H Rg CHF | CH1276028821	12.34 17:31:09	12.42 12/09/2025	-0.64% -0.08	11.58 860	12.50 5,800	-10.13%
Schindler Hldg N CHF | CH0024638212	271.50 17:31:09	273.00 12/09/2025	-0.55% -1.50	0.00 100	273.00 50	+10.30%
SchindlerHldg PC Br CHF | CH0024638196	286.80 17:32:48	287.20 12/09/2025	-0.14% -0.40	284.00 1	0.00 212	+14.70%
Schlatter Ind N CHF | CH0002277314	19.10 09:08:26	19.10 12/09/2025	0.00% 0.00	19.00 500	21.00 531	-11.57%
Schweiter Techn Rg CHF | CH1248667003	264.50 17:31:09	270.50 12/09/2025	-2.22% -6.00	265.00 180	273.50 163	-34.50%
Sensirion Hldg Rg CHF | CH0406705126	58.60 17:31:09	59.40 12/09/2025	-1.35% -0.80	58.00 410	60.20 20	+7.22%
SF Urban Prop N CHF | CH0032816131	98.40 17:31:09	98.20 12/09/2025	+0.20% +0.20	97.80 700	98.60 186	-0.20%
SFS Group N CHF | CH0239229302	105.00 17:36:57	105.60 12/09/2025	-0.57% -0.60	0.00 47	108.00 1,500	-15.92%
SGS Rg CHF | CH1256740924	87.62 17:31:09	86.80 12/09/2025	+0.94% +0.82	0.00 100	90.00 617	-4.49%
SHL Telemedicine Rg CHF | IL0010855885	1.00 17:31:09	0.93 12/09/2025	+7.53% +0.07	1.00 4,457	1.04 1,935	-64.23%
Siegfried Hldg Rg CHF | CH1429326825	72.90 17:36:57	71.50 12/09/2025	+1.96% +1.40	72.50 565	74.00 90	-27.17%
SIG Group Rg CHF | CH0435377954	9.55 17:31:09	9.58 12/09/2025	-0.31% -0.03	0.00 2,000	9.70 680	-46.42%
Sika Rg CHF | CH0418792922	157.70 17:31:09	157.25 12/09/2025	+0.29% +0.45	0.00 361	158.75 85	-27.13%
SKAN Group Rg CHF | CH0013396012	49.45 17:31:09	49.90 12/09/2025	-0.90% -0.45	50.00 500	51.00 300	-34.51%
SMGH Rg CHF | CH1484953687	33.20 17:31:09	33.25 12/09/2025	-0.15% -0.05	33.80 1,000	33.65 40	-
SNB Rg CHF | CH0001319265	3,730.00 17:31:09	3,730.00 12/09/2025	0.00% 0.00	3,600.00 16	3,750.00 2	+16.93%
SoftwOne Hldg Rg CHF | CH0496451508	8.735 17:31:09	8.805 12/09/2025	-0.80% -0.07	8.60 1,050	8.825 193	+44.34%
Sonova Hldg N CHF | CH0012549785	199.90 17:31:09	199.35 12/09/2025	+0.28% +0.55	0.00 25	200.00 3	-32.72%
SPS N CHF | CH0008038389	117.10 17:31:09	117.50 12/09/2025	-0.34% -0.40	117.00 30	0.00 4	+18.93%
St.Galler KB N CHF | CH0011484067	557.00 17:31:09	552.00 12/09/2025	+0.91% +5.00	550.00 50	0.00 23	+26.17%
Stadler Rail N CHF | CH0002178181	19.12 17:31:09	19.16 12/09/2025	-0.21% -0.04	19.05 350	0.00 84	-3.72%
StarragTornosGr N CHF | CH0002361068	29.50 17:31:09	29.70 12/09/2025	-0.67% -0.20	28.00 500	30.00 133	-19.73%
Straumann Hldg Rg CHF | CH1175448666	91.84 17:36:57	91.36 12/09/2025	+0.53% +0.48	0.00 2,100	92.50 400	-20.04%
Sulzer N CHF | CH0038388911	141.80 17:36:57	141.80 12/09/2025	0.00% 0.00	0.00 70	144.00 200	+8.24%
Sunrise Commun Rg-A CHF | CH1386220409	40.70 17:36:57	40.30 12/09/2025	+0.99% +0.40	0.00 250	41.70 238	+2.49%
Swiss Life Hldg N CHF | CH0014852781	868.40 17:33:48	881.00 12/09/2025	-1.43% -12.60	870.00 100	875.00 3	+25.93%
Swiss Re N CHF | CH0126881561	128.10 17:31:09	128.30 12/09/2025	-0.16% -0.20	0.00 530	0.00 450	-2.21%
Swisscom Rg CHF | CH0008742519	553.00 17:36:57	551.50 12/09/2025	+0.27% +1.50	555.00 66	555.00 180	+9.32%
Swissquote Grp Hl N CHF | CH0010675863	476.60 17:36:57	477.80 12/09/2025	-0.25% -1.20	472.00 1	480.00 125	+37.30%
Tecan Grp N CHF | CH0012100191	129.30 17:36:57	131.30 12/09/2025	-1.52% -2.00	0.00 600	134.00 30	-35.19%
TEMENOS N CHF | CH0012453913	75.60 17:36:57	75.35 12/09/2025	+0.33% +0.25	74.50 41	75.95 188	+17.55%
The Swatch Grp Br CHF | CH0012255151	162.35 17:31:09	163.20 12/09/2025	-0.52% -0.85	160.10 21	163.00 45	-1.09%
The Swatch Grp Rg CHF | CH0012255144	33.16 17:36:57	33.30 12/09/2025	-0.42% -0.14	0.00 1	32.74 150	+3.74%
Thurgauer KB PS CHF | CH0231351104	163.00 17:31:09	163.00 12/09/2025	0.00% 0.00	161.00 50	166.00 191	+28.35%
Titlisbahnen Rg CHF | CH0527044959	50.40 17:31:09	51.00 12/09/2025	-1.18% -0.60	49.20 1,066	51.00 130	+35.64%
TX Group N CHF | CH0011178255	167.60 17:31:09	168.60 12/09/2025	-0.59% -1.00	- -	175.00 24	-7.26%
UBS Group N CHF | CH0244767585	33.08 17:39:12	33.24 12/09/2025	-0.48% -0.16	0.00 8,521	0.00 1,219	+19.87%
V-ZUG Hldg Rg CHF | CH0542483745	39.30 17:31:09	39.70 12/09/2025	-1.01% -0.40	39.40 200	41.00 200	-19.14%
Valiant Holding N CHF | CH0014786500	143.20 17:31:09	143.60 12/09/2025	-0.28% -0.40	142.00 155	0.00 60	+35.98%
Varia US Proper N CHF | CH0305285295	19.00 17:31:09	19.00 12/09/2025	0.00% 0.00	19.00 40	19.00 154	-34.48%
VAT Group N CHF | CH0311864901	392.60 17:32:08	389.80 12/09/2025	+0.72% +2.80	388.00 5	0.00 10	+13.71%
VAUDOISE ASSURANC N CHF | CH0021545667	667.00 17:31:09	672.00 12/09/2025	-0.74% -5.00	645.00 10	635.00 1	+36.03%
Vetropack Hldg Rg-A CHF | CH0530235594	19.96 17:31:09	19.86 12/09/2025	+0.50% +0.10	19.80 50	20.30 603	-22.12%
Villars Hldg N CHF | CH0002609656	600.00 12/04/2025	575.00 12/03/2025	+4.35% +25.00	570.00 20	585.00 100	+1.69%
Vontobel Holding N CHF | CH0012335540	60.80 17:31:09	61.30 12/09/2025	-0.82% -0.50	60.50 600	0.00 554	-3.62%
VP Bank -A- N CHF | LI0315487269	82.20 17:31:09	82.40 12/09/2025	-0.24% -0.20	81.00 61	83.20 100	+6.46%
VZ Holding Rg CHF | CH0528751586	148.00 17:37:05	149.20 12/09/2025	-0.80% -1.20	145.00 269	150.00 119	+3.61%
Walliser KB N CHF | CH0305951201	131.50 17:31:09	132.00 12/09/2025	-0.38% -0.50	130.00 600	132.00 631	+20.00%
Warteck Invest N CHF | CH0002619481	1,930.00 17:31:09	1,935.00 12/09/2025	-0.26% -5.00	1,900.00 3	1,940.00 6	+1.04%
WISeKey Int Hl Rg-B CHF | CH1276062754	13.94 17:31:09	14.46 12/09/2025	-3.60% -0.52	13.76 190	13.76 200	-24.69%
Xlife Sciences Rg CHF | CH0461929603	24.50 17:31:09	23.70 12/09/2025	+3.38% +0.80	23.80 76	0.00 20	-6.69%
Ypsomed Hldg N CHF | CH0019396990	313.50 17:31:09	314.00 12/09/2025	-0.16% -0.50	316.00 10	0.00 5	-4.12%
Zehnder Grp -A- N CHF | CH0276534614	78.50 17:36:57	74.10 12/09/2025	+5.94% +4.40	78.60 23	79.00 1,366	+63.94%
Zueblin Imm Hldg N CHF | CH0312309682	46.40 15:37:54	47.20 12/09/2025	-1.69% -0.80	44.60 158	48.00 25	+43.90%
Zug Estates N -B- CHF | CH0148052126	2,160.00 17:31:09	2,150.00 12/09/2025	+0.47% +10.00	2,120.00 22	2,160.00 140	+4.88%
Zuger KB Rg CHF | CH0493891243	8,740.00 17:31:09	8,800.00 12/09/2025	-0.68% -60.00	0.00 2	8,800.00 8	+6.80%
Zurich Insur Gr N CHF | CH0011075394	579.80 17:31:09	584.40 12/09/2025	-0.79% -4.60	0.00 1,020	574.00 3	+8.46%