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	18,088.46 12/19/2025	18,054.91 12/18/2025	+0.19% +33.55	- -	- -	+16.91%
ABB Rg CHF | CH0012221716	58.62 12/19/2025	58.12 12/18/2025	+0.86% +0.50	0.00 185	0.00 15	+18.44%
Accelleron Ind Rg CHF | CH1169360919	62.40 12/19/2025	61.55 12/18/2025	+1.38% +0.85	62.00 5	62.50 39	+31.80%
Addex Therap N CHF | CH0029850754	0.056 12/19/2025	0.0558 12/18/2025	+0.36% +0.0002	0.053 33,140	0.056 36,917	-2.45%
Adecco Group N CHF | CH0012138605	22.44 12/19/2025	22.88 12/18/2025	-1.92% -0.44	0.00 13	0.00 600	+2.33%
Adval Tech Hldg N CHF | CH0008967926	37.60 12/19/2025	37.00 12/18/2025	+1.62% +0.60	37.60 100	41.60 24	-53.46%
AEVIS VICT Rg CHF | CH0478634105	13.40 12/19/2025	13.00 12/18/2025	+3.08% +0.40	12.90 100	13.40 109	-13.04%
Alcon Rg CHF | CH0432492467	63.54 12/19/2025	63.68 12/18/2025	-0.22% -0.14	0.00 4,933	63.68 686	-17.19%
Allreal Hldg Rg CHF | CH0008837566	202.00 12/19/2025	200.50 12/18/2025	+0.75% +1.50	193.00 90	202.00 435	+21.07%
ALSO Holding N CHF | CH0024590272	215.00 12/19/2025	213.00 12/18/2025	+0.94% +2.00	213.00 70	220.00 100	-4.91%
Amrize Rg CHF | CH1430134226	43.00 12/19/2025	43.78 12/18/2025	-1.78% -0.78	0.00 150	0.00 3	-
ams-OSRAM Br CHF | AT0000A3EPA4	7.495 12/19/2025	7.465 12/18/2025	+0.40% +0.03	7.30 500	0.00 120	+25.76%
APG SGA N CHF | CH0019107025	205.00 12/19/2025	204.00 12/18/2025	+0.49% +1.00	202.00 25	205.00 4	+2.26%
Arbonia N CHF | CH0110240600	5.34 12/19/2025	5.39 12/18/2025	-0.93% -0.05	5.50 8	5.50 8,300	-26.41%
ARYZTA Rg CHF | CH1425684714	51.80 12/19/2025	53.00 12/18/2025	-2.26% -1.20	0.00 18	52.50 17	-16.40%
Ascom Hldg N CHF | CH0011339204	3.64 12/19/2025	3.685 12/18/2025	-1.22% -0.045	3.40 4,000	3.70 1,000	-11.42%
ASMALLWORLD Rg CHF | CH0404880129	0.645 12/19/2025	0.635 12/18/2025	+1.57% +0.01	0.35 1,998	0.65 5,680	-52.96%
Autoneum Hldg N CHF | CH0127480363	166.80 12/19/2025	168.60 12/18/2025	-1.07% -1.80	165.00 20	169.60 451	+40.97%
Avolta N CHF | CH0023405456	47.00 12/19/2025	48.00 12/18/2025	-2.08% -1.00	46.50 306	48.00 152	+32.09%
BACHEM HLDG Rg CHF | CH1176493729	56.95 12/19/2025	56.00 12/18/2025	+1.70% +0.95	0.00 200	57.50 100	-3.28%
Barry Callebaut N CHF | CH0009002962	1,271.00 12/19/2025	1,278.00 12/18/2025	-0.55% -7.00	1,268.00 49	0.00 40	+6.15%
Basilea Pharmaceu N CHF | CH0011432447	53.50 12/19/2025	53.70 12/18/2025	-0.37% -0.20	54.00 8	54.00 100	+29.87%
BB Biotech N CHF | CH0038389992	45.60 12/19/2025	44.85 12/18/2025	+1.67% +0.75	46.00 300	46.00 560	+26.69%
BC Jura Rg CHF | CH0350665672	69.00 12/19/2025	66.00 12/18/2025	+2.99% +2.00	66.00 26	70.00 29	+19.64%
BC Vaudoise Rg CHF | CH0531751755	98.55 12/19/2025	99.00 12/18/2025	-0.45% -0.45	96.00 150	0.00 100	+18.56%
BEKB N CHF | CH0009691608	304.50 12/19/2025	307.50 12/18/2025	-0.98% -3.00	303.00 156	307.50 357	+30.85%
BELIMO Hldg Rg CHF | CH1101098163	779.50 12/19/2025	768.00 12/18/2025	+1.50% +11.50	755.00 35	800.00 20	+28.11%
Bell Food Gr N CHF | CH0315966322	220.00 12/19/2025	223.00 12/18/2025	-1.35% -3.00	218.00 391	220.00 10	-14.89%
Bellevue Group N CHF | CH0028422100	10.35 12/19/2025	10.15 12/18/2025	+1.97% +0.20	10.10 1,200	10.50 650	-9.78%
BioVersys N CHF | CH0210362643	23.90 12/19/2025	23.00 12/18/2025	+3.91% +0.90	22.00 134	24.00 500	-
BKW N CHF | CH0130293662	169.50 12/19/2025	167.20 12/18/2025	+1.38% +2.30	168.50 25	0.00 30	+11.32%
BLKB CHF | CH0001473559	978.00 12/19/2025	976.00 12/18/2025	+0.20% +2.00	970.00 202	980.00 58	+13.49%
Bossard Hldg N CHF | CH0238627142	153.20 12/19/2025	157.40 12/18/2025	-2.67% -4.20	153.00 100	160.00 200	-17.59%
Bque Cant Geneve Rg CHF | CH1485899350	24.30 12/19/2025	24.20 12/18/2025	+0.41% +0.10	24.00 3,066	24.70 3,474	-5.10%
Bucher Industries N CHF | CH0002432174	365.00 12/19/2025	365.00 12/18/2025	0.00% 0.00	360.00 50	367.00 100	+11.96%
Burckhardt Compre N CHF | CH0025536027	537.00 12/19/2025	538.00 12/18/2025	-0.19% -1.00	543.00 6	539.00 2	-16.98%
Burkhalter Hldg N CHF | CH0212255803	139.00 12/19/2025	138.60 12/18/2025	+0.29% +0.40	138.00 6	139.20 15	+52.31%
BVZ Hldg N CHF | CH0008207356	1,190.00 12/19/2025	1,150.00 12/18/2025	+3.48% +40.00	1,170.00 8	1,200.00 1,777	+28.49%
Bystronic N-A CHF | CH0244017502	266.50 12/19/2025	272.00 12/18/2025	-2.02% -5.50	250.00 100	270.00 35	-12.26%
Calida Hldg N CHF | CH0126639464	11.58 12/19/2025	11.74 12/18/2025	-1.36% -0.16	11.30 100	11.80 40	-50.62%
Carlo Gavazzi Rg CHF | CH1278877563	161.50 12/19/2025	161.00 12/18/2025	+0.31% +0.50	161.50 2	170.00 74	-12.26%
Cembra Money Bk N CHF | CH0225173167	98.25 12/19/2025	99.75 12/18/2025	-1.50% -1.50	96.45 120	0.00 378	+21.65%
Cham Swiss Prop Rg CHF | CH0524026959	24.00 12/19/2025	23.90 12/18/2025	+0.42% +0.10	23.80 562	24.00 6,739	+12.21%
Cicor Technologie N CHF | CH0008702190	123.00 12/19/2025	117.50 12/18/2025	+4.68% +5.50	121.00 30	124.50 50	+95.83%
Cie Fin Traditi P CHF | CH0014345117	298.00 12/19/2025	283.00 12/18/2025	+5.30% +15.00	272.00 7	299.00 150	+53.39%
CieFinRichemont N CHF | CH0210483332	168.30 12/19/2025	169.60 12/18/2025	-0.77% -1.30	166.35 1	169.55 10	+22.99%
Clariant N CHF | CH0012142631	7.12 12/19/2025	7.22 12/18/2025	-1.39% -0.10	7.10 5,000	7.25 400	-25.05%
COLTENE HLDG N CHF | CH0025343259	51.70 12/19/2025	52.10 12/18/2025	-0.77% -0.40	50.40 99	52.80 200	+1.36%
Comet Hldg Rg CHF | CH0360826991	219.60 12/19/2025	224.00 12/18/2025	-1.96% -4.40	214.00 100	224.00 100	-9.86%
COSMO Pharm Rg CHF | NL0011832936	100.60 12/19/2025	101.00 12/18/2025	-0.40% -0.40	102.00 41	102.00 49	+58.56%
CPH Group N-A CHF | CH0001624714	65.80 12/19/2025	64.20 12/18/2025	+2.49% +1.60	63.00 250	68.00 15	-12.53%
Curatis Holding Rg CHF | CH1330780979	11.30 12/19/2025	11.85 12/18/2025	-4.64% -0.55	11.00 1,000	11.50 72	-8.85%
Daetwyler Hldg I CHF | CH0030486770	156.80 12/19/2025	154.20 12/18/2025	+1.69% +2.60	150.20 500	157.80 5	+15.77%
DKSH Hldg N CHF | CH0126673539	57.10 12/19/2025	57.30 12/18/2025	-0.35% -0.20	56.50 415	58.00 1,000	-14.86%
DocMorris N CHF | CH0042615283	5.515 12/19/2025	5.38 12/18/2025	+2.51% +0.135	0.00 2,000	5.51 1,799	-59.30%
dormakaba Hldg Rg CHF | CH1486524122	64.00 12/19/2025	64.00 12/18/2025	0.00% 0.00	62.80 10	67.00 1,000	-0.62%
DottikonES Hld Rg CHF | CH0582581713	332.00 12/19/2025	331.50 12/18/2025	+0.15% +0.50	325.00 984	340.00 500	+50.00%
Edisun Power Euro N CHF | CH0024736404	52.40 12/19/2025	52.40 12/18/2025	0.00% 0.00	52.40 20	55.20 18	+29.06%
EFG Intl N CHF | CH0022268228	18.86 12/19/2025	18.84 12/18/2025	+0.11% +0.02	18.20 27	18.90 385	+43.16%
Emmi N CHF | CH0012829898	738.00 12/19/2025	746.00 12/18/2025	-1.07% -8.00	0.00 150	748.00 128	+1.36%
EMS-CHEM HLDG N CHF | CH0016440353	552.50 12/19/2025	556.00 12/18/2025	-0.63% -3.50	552.00 10	557.00 11	-9.08%
EPIC Suisse Rg CHF | CH0516131684	85.00 12/19/2025	83.40 12/18/2025	+1.92% +1.60	84.20 59	85.00 917	+2.96%
EvoNext Hldgs Rg CHF | CH1262055788	0.752 12/19/2025	0.80 12/18/2025	-6.00% -0.048	0.75 3,960	0.81 2,000	-11.11%
Feintool Int N CHF | CH0009320091	10.70 12/19/2025	10.80 12/18/2025	-0.93% -0.10	10.30 526	10.80 1,200	-21.17%
Flughafen Zuerich N CHF | CH0319416936	248.40 12/19/2025	248.20 12/18/2025	+0.08% +0.20	244.00 200	244.60 5	+14.06%
Forbo Hldg N CHF | CH0003541510	860.00 12/19/2025	875.00 12/18/2025	-1.71% -15.00	850.00 37	870.00 4	+15.89%
Fundamenta Real N CHF | CH0045825517	17.45 12/19/2025	17.45 12/18/2025	0.00% 0.00	17.10 562	17.50 5,000	+3.95%
Galderma Group Rg CHF | CH1335392721	162.80 12/19/2025	164.80 12/18/2025	-1.21% -2.00	161.40 20	165.00 100	+63.75%
Galenica Rg CHF | CH0360674466	96.80 12/19/2025	96.65 12/18/2025	+0.16% +0.15	96.55 288	98.00 1,000	+29.99%
GAM Hldg N CHF | CH0102659627	0.144 12/19/2025	0.1345 12/18/2025	+7.06% +0.0095	0.13 15,000	0.15 50,000	+53.36%
Geberit N CHF | CH0030170408	618.80 12/19/2025	621.20 12/18/2025	-0.39% -2.40	611.80 2	610.00 20	+20.72%
Georg Fischer Rg CHF | CH1169151003	53.10 12/19/2025	54.00 12/18/2025	-1.67% -0.90	52.00 710	53.00 80	-21.34%
Givaudan N CHF | CH0010645932	3,140.00 12/19/2025	3,145.00 12/18/2025	-0.16% -5.00	3,120.00 49	3,159.00 1	-20.70%
Glarner KB N CHF | CH0189396655	21.00 12/19/2025	21.00 12/18/2025	0.00% 0.00	20.80 895	21.90 500	0.00%
Graubuendner KB PS CHF | CH0001340204	1,830.00 12/19/2025	1,825.00 12/18/2025	+0.27% +5.00	1,815.00 3	1,835.00 29	+4.89%
Groupe Minoteries N CHF | CH0012949464	234.00 12/19/2025	228.00 12/18/2025	+2.63% +6.00	222.00 49	234.00 43	-17.39%
Gurit Hldg Rg CHF | CH1173567111	11.10 12/19/2025	11.36 12/18/2025	-2.29% -0.26	11.10 499	11.28 17	-25.26%
HIAG Immo N CHF | CH0239518779	114.60 12/19/2025	114.20 12/18/2025	+0.35% +0.40	114.40 15	115.40 23	+33.72%
Highlight Ev&En I CHF | CH0003583256	7.25 12/19/2025	7.10 12/18/2025	+0.69% +0.05	7.10 397	8.90 298	-1.37%
Holcim N CHF | CH0012214059	77.10 12/19/2025	76.52 12/18/2025	+0.76% +0.58	0.00 30	0.00 3	+72.10%
HT5 N CHF | CH0024666528	1.50 12/19/2025	1.38 12/18/2025	+8.70% +0.12	1.42 8,942	1.62 150	+236.59%
Huber + Suhner N CHF | CH0030380734	139.60 12/19/2025	141.00 12/18/2025	-0.99% -1.40	138.60 144	139.80 15	+90.03%
Hyp Bk Lenzburg N CHF | CH0001341608	3,980.00 12/19/2025	4,020.00 12/18/2025	-1.00% -40.00	3,980.00 4	4,060.00 6	-0.50%
Idorsia Rg CHF | CH0363463438	4.02 12/19/2025	3.93 12/18/2025	+2.29% +0.09	4.04 1,000	0.00 1,100	+378.10%
Implenia N CHF | CH0023868554	73.80 12/19/2025	72.60 12/18/2025	+1.65% +1.20	70.00 300	73.90 32	+136.48%
INFICON HLDG Rg CHF | CH1431598916	96.50 12/19/2025	98.00 12/18/2025	-1.53% -1.50	95.00 15	99.80 1,000	-5.41%
Interroll Hldg N CHF | CH0006372897	2,145.00 12/19/2025	2,120.00 12/18/2025	+1.18% +25.00	2,060.00 3	2,150.00 20	+6.32%
Intershop Hldg Rg CHF | CH1338987303	165.40 12/19/2025	165.00 12/18/2025	+0.24% +0.40	154.00 50	154.00 50	+29.92%
Investis Hldg N CHF | CH0325094297	143.00 12/19/2025	143.00 12/18/2025	0.00% 0.00	143.50 1,000	145.00 836	+27.68%
IVF HARTMANN Hldg N CHF | CH0187624256	137.00 12/19/2025	135.00 12/18/2025	+1.48% +2.00	136.50 100	139.00 47	-10.00%
Julius Baer Grp N CHF | CH0102484968	62.48 12/19/2025	61.92 12/18/2025	+0.90% +0.56	62.50 1	62.50 3,703	+5.56%
Jungfraubahn Hldg N CHF | CH0017875789	279.50 12/19/2025	278.00 12/18/2025	+0.54% +1.50	0.00 14	279.00 10	+59.77%
Kardex Hldg N CHF | CH0100837282	274.50 12/19/2025	274.00 12/18/2025	+0.18% +0.50	271.00 9	278.00 25	+1.29%
KB Basel PS CHF | CH0009236461	88.60 12/19/2025	89.00 12/18/2025	-0.45% -0.40	86.00 50	90.00 41	+28.61%
Klingelnberg Rg CHF | CH0420462266	11.65 12/19/2025	11.10 12/18/2025	+4.95% +0.55	11.80 20	11.80 500	-16.23%
Komax Hldg N CHF | CH0010702154	63.50 12/19/2025	65.60 12/18/2025	-3.20% -2.10	0.00 200	0.00 225	-42.96%
Kudelski P CHF | CH0012268360	1.29 12/19/2025	1.28 12/18/2025	+0.78% +0.01	1.26 6,165	1.29 8,522	-3.40%
Kuehne+Nagel Int N CHF | CH0025238863	173.45 12/19/2025	173.65 12/18/2025	-0.12% -0.20	175.60 4	173.00 90	-16.43%
Kuros Bioscienc N CHF | CH0325814116	27.28 12/19/2025	27.72 12/18/2025	-1.59% -0.44	27.20 3,693	27.74 100	+29.84%
LandisGyr Gr Rg CHF | CH0371153492	51.50 12/19/2025	51.90 12/18/2025	-0.77% -0.40	0.00 200	53.00 810	-9.74%
lastminute.com Br CHF | NL0010733960	12.60 12/19/2025	12.80 12/18/2025	-1.56% -0.20	12.50 500	12.90 1,689	-21.18%
Lem Hldg N CHF | CH0022427626	289.00 12/19/2025	289.50 12/18/2025	-0.17% -0.50	284.00 2	290.00 5	-60.93%
Leonteq N CHF | CH0190891181	13.50 12/19/2025	13.20 12/18/2025	+2.27% +0.30	13.12 800	13.90 1,400	-33.13%
Liechten Landb Rg CHF | LI0355147575	83.30 12/19/2025	83.50 12/18/2025	-0.24% -0.20	80.00 270	85.00 663	+18.78%
Lindt & Spruengli N CHF | CH0010570759	117,400.00 12/19/2025	119,200.00 12/18/2025	-1.51% -1,800.00	116,400.00 1	119,400.00 2	+19.20%
Lindt&Spruengli PS CHF | CH0010570767	11,750.00 12/19/2025	11,850.00 12/18/2025	-0.84% -100.00	11,570.00 1	11,870.00 1	+17.68%
Logitech Intl N CHF | CH0025751329	83.00 12/19/2025	84.66 12/18/2025	-1.96% -1.66	83.60 3	0.00 300	+12.82%
Lonza Grp N CHF | CH0013841017	532.80 12/19/2025	530.20 12/18/2025	+0.49% +2.60	0.00 45	532.00 13	-1.05%
Luzerner KB Rg CHF | CH1252930610	92.60 12/19/2025	91.10 12/18/2025	+1.65% +1.50	90.00 150	93.00 346	+42.57%
MCH Group N CHF | CH0039542854	3.43 12/19/2025	3.35 12/18/2025	+2.39% +0.08	3.35 19,857	3.70 1,200	-15.83%
Medacta Grp Rg CHF | CH0468525222	151.80 12/19/2025	152.00 12/18/2025	-0.13% -0.20	150.00 1,050	153.00 400	+42.59%
Medartis Hld Rg CHF | CH0386200239	86.30 12/19/2025	86.80 12/18/2025	-0.58% -0.50	75.00 55	87.50 700	+53.36%
medmix Rg CHF | CH1129677105	10.86 12/19/2025	10.76 12/18/2025	+0.93% +0.10	10.70 500	11.00 1,100	+22.27%
Meier Tobl Grp N CHF | CH0208062627	39.45 12/19/2025	39.00 12/18/2025	+1.15% +0.45	38.00 310	39.50 595	+38.05%
Metall Zug N -B- CHF | CH0039821084	788.00 12/19/2025	788.00 12/18/2025	0.00% 0.00	768.00 9	810.00 3	-30.27%
Meyer Burger Rg CHF | CH1357065999	0.042 12/19/2025	0.0413 12/18/2025	+1.69% +0.0007	0.00 4,000	0.042 1	-98.13%
Mikron Hldg N CHF | CH0003390066	20.35 12/19/2025	20.75 12/18/2025	-1.93% -0.40	19.90 55	21.15 90	+44.10%
MindMaze Ther H Rg CHF | CH1251125998	2.12 12/19/2025	2.765 12/18/2025	-23.33% -0.645	0.00 950	0.00 249	-34.32%
mobilezone hldg N CHF | CH0276837694	12.90 12/19/2025	12.76 12/18/2025	+1.10% +0.14	12.70 900	0.00 100	+22.93%
Mobimo Hldg N CHF | CH0011108872	361.50 12/19/2025	360.00 12/18/2025	+0.42% +1.50	0.00 30	361.50 200	+22.87%
Molecular Partn N CHF | CH0256379097	3.58 12/19/2025	3.36 12/18/2025	+6.55% +0.22	3.50 120	3.58 4,802	-17.24%
Montana Aer Rg CHF | CH1110425654	26.50 12/19/2025	26.05 12/18/2025	+1.73% +0.45	25.75 1,000	26.90 1,000	+81.91%
Nestle N CHF | CH0038863350	78.79 12/19/2025	79.88 12/18/2025	-1.36% -1.09	0.00 76	0.00 543	+6.68%
Newron Pharma N CHF | IT0004147952	22.90 12/19/2025	22.30 12/18/2025	+2.69% +0.60	23.45 44	23.45 993	+149.16%
Novartis N CHF | CH0012005267	108.52 12/19/2025	107.74 12/18/2025	+0.72% +0.78	0.00 20	0.00 5,126	+21.47%
Novavest N CHF | CH0212186248	39.90 12/19/2025	39.80 12/18/2025	+0.25% +0.10	39.50 390	39.90 1,006	+16.66%
OC Oerlikon N CHF | CH0000816824	3.212 12/19/2025	3.266 12/18/2025	-1.65% -0.054	3.14 3,000	3.246 3,000	-6.95%
Orell Fuessli N CHF | CH0003420806	115.50 12/19/2025	115.00 12/18/2025	+0.43% +0.50	114.50 12	117.00 330	+49.35%
Orior N CHF | CH0111677362	12.88 12/19/2025	12.50 12/18/2025	+3.04% +0.38	0.00 1	13.56 368	-69.66%
Part Grp Hldg N CHF | CH0024608827	966.60 12/19/2025	977.40 12/18/2025	-1.10% -10.80	0.00 22	0.00 10	-20.54%
Peach Property Rg CHF | CH0118530366	6.15 12/19/2025	6.05 12/18/2025	+1.65% +0.10	6.02 600	6.29 140	-32.78%
Perrot Duval Hldg P CHF | CH0252620700	40.20 12/18/2025	49.80 12/17/2025	-19.28% -9.60	40.00 10	50.00 153	-33.00%
Phoenix Mecano Rg CHF | CH1261338102	449.00 12/19/2025	449.00 12/18/2025	0.00% 0.00	446.00 1,220	449.00 295	+5.65%
PIERER Mobility Br CHF | AT0000KTMI02	13.94 12/19/2025	14.54 12/18/2025	-4.13% -0.60	13.50 30	15.00 23	-25.66%
PLAZZA -A- N CHF | CH0284142913	408.00 12/19/2025	409.00 12/18/2025	-0.24% -1.00	408.00 98	411.00 100	+20.65%
PolyPeptide Rg CHF | CH1110760852	24.95 12/19/2025	25.65 12/18/2025	-2.73% -0.70	24.50 162	25.75 499	-9.68%
Private Equity N CHF | CH0006089921	63.00 12/19/2025	61.00 12/18/2025	+3.28% +2.00	60.00 250	70.00 3	-18.01%
PSP Swiss Propert N CHF | CH0018294154	141.80 12/19/2025	142.80 12/18/2025	-0.70% -1.00	141.20 1,000	142.40 1,500	+10.78%
R&S Group Hldg Rg-A CHF | CH1107979838	15.50 12/19/2025	15.72 12/18/2025	-1.40% -0.22	0.00 4,000	15.76 310	-15.71%
Rieter Hldg N CHF | CH0003671440	3.13 12/19/2025	3.16 12/18/2025	-0.95% -0.03	0.00 5	3.22 300	-93.12%
Roche Hldg DR CHF | CH0012032048	325.50 12/19/2025	319.50 12/18/2025	+1.88% +6.00	0.00 75	0.00 310	+25.05%
Roche Hldg I CHF | CH0012032113	334.20 12/19/2025	330.00 12/18/2025	+1.27% +4.20	324.40 77	335.00 446	+21.95%
Romande Energie Rg CHF | CH1263676327	43.40 12/19/2025	42.50 12/18/2025	+2.12% +0.90	42.10 99	43.40 1,505	-1.16%
Sandoz Group Rg CHF | CH1243598427	57.92 12/19/2025	58.08 12/18/2025	-0.28% -0.16	58.20 7	0.00 23	+56.26%
Santhera Pharm H Rg CHF | CH1276028821	12.34 12/19/2025	12.12 12/18/2025	+1.82% +0.22	0.00 1,000	12.44 200	-12.30%
Schindler Hldg N CHF | CH0024638212	279.00 12/19/2025	279.50 12/18/2025	-0.18% -0.50	278.50 85	282.50 500	+12.93%
SchindlerHldg PC Br CHF | CH0024638196	295.80 12/19/2025	295.80 12/18/2025	0.00% 0.00	282.00 50	298.00 200	+18.13%
Schlatter Ind N CHF | CH0002277314	20.60 12/19/2025	19.70 12/18/2025	+4.57% +0.90	19.50 96	21.00 511	-8.80%
Schweiter Techn Rg CHF | CH1248667003	250.00 12/19/2025	274.50 12/18/2025	-8.93% -24.50	250.00 30	271.00 5	-33.54%
Sensirion Hldg Rg CHF | CH0406705126	59.30 12/19/2025	58.80 12/18/2025	+0.85% +0.50	58.40 125	59.80 100	+6.14%
SF Urban Prop N CHF | CH0032816131	99.80 12/19/2025	99.40 12/18/2025	+0.40% +0.40	99.60 99	100.00 122	+1.02%
SFS Group N CHF | CH0239229302	107.60 12/19/2025	107.80 12/18/2025	-0.19% -0.20	104.40 400	109.00 18,100	-14.17%
SGS Rg CHF | CH1256740924	90.24 12/19/2025	90.10 12/18/2025	+0.16% +0.14	88.00 296	0.00 350	-0.86%
SHL Telemedicine Rg CHF | IL0010855885	1.14 12/19/2025	1.09 12/18/2025	+4.59% +0.05	1.00 3,697	1.14 304	-58.08%
Siegfried Hldg Rg CHF | CH1429326825	74.10 12/19/2025	74.60 12/18/2025	-0.67% -0.50	0.00 150	0.00 100	-24.02%
SIG Group Rg CHF | CH0435377954	10.50 12/19/2025	10.52 12/18/2025	-0.19% -0.02	10.30 1,052	0.00 2,291	-41.16%
Sika Rg CHF | CH0418792922	162.50 12/19/2025	163.70 12/18/2025	-0.73% -1.20	0.00 52	0.00 130	-24.14%
SKAN Group Rg CHF | CH0013396012	49.35 12/19/2025	50.10 12/18/2025	-1.50% -0.75	51.00 12	51.00 299	-34.25%
SMGH Rg CHF | CH1484953687	32.75 12/19/2025	33.05 12/18/2025	-0.91% -0.30	32.00 3,375	33.95 301	-
SNB Rg CHF | CH0001319265	3,390.00 12/19/2025	3,530.00 12/18/2025	-3.97% -140.00	3,360.00 2	3,580.00 1	+10.66%
SoftwOne Hldg Rg CHF | CH0496451508	8.88 12/19/2025	8.81 12/18/2025	+0.79% +0.07	8.38 500	8.38 2	+44.43%
Sonova Hldg N CHF | CH0012549785	206.10 12/19/2025	206.50 12/18/2025	-0.19% -0.40	0.00 270	207.50 131	-30.31%
SPS N CHF | CH0008038389	120.70 12/19/2025	120.40 12/18/2025	+0.25% +0.30	118.20 2,500	120.80 80	+21.86%
St.Galler KB N CHF | CH0011484067	564.00 12/19/2025	569.00 12/18/2025	-0.88% -5.00	0.00 20	568.00 26	+30.06%
Stadler Rail N CHF | CH0002178181	20.04 12/19/2025	20.04 12/18/2025	0.00% 0.00	0.00 5	19.70 10	+0.70%
StarragTornosGr N CHF | CH0002361068	30.20 12/19/2025	28.30 12/18/2025	+6.71% +1.90	28.50 500	30.50 509	-23.51%
Straumann Hldg Rg CHF | CH1175448666	94.28 12/19/2025	94.42 12/18/2025	-0.15% -0.14	0.00 150	95.60 104	-17.36%
Sulzer N CHF | CH0038388911	145.20 12/19/2025	146.20 12/18/2025	-0.68% -1.00	141.80 14	147.00 100	+11.60%
Sunrise Commun Rg-A CHF | CH1386220409	41.44 12/19/2025	41.36 12/18/2025	+0.19% +0.08	41.90 20	41.90 500	+5.19%
Swiss Life Hldg N CHF | CH0014852781	910.80 12/19/2025	907.40 12/18/2025	+0.37% +3.40	900.00 25	0.00 15	+29.70%
Swiss Re N CHF | CH0126881561	130.85 12/19/2025	130.15 12/18/2025	+0.54% +0.70	0.00 8	131.00 1	-0.80%
Swisscom Rg CHF | CH0008742519	569.50 12/19/2025	565.00 12/18/2025	+0.80% +4.50	562.50 4	570.00 284	+11.99%
Swissquote Grp Hl N CHF | CH0010675863	485.60 12/19/2025	480.80 12/18/2025	+1.00% +4.80	485.00 200	489.00 20	+38.16%
Tecan Grp N CHF | CH0012100191	127.50 12/19/2025	126.90 12/18/2025	+0.47% +0.60	129.00 50	0.00 30	-37.36%
TEMENOS N CHF | CH0012453913	78.50 12/19/2025	77.90 12/18/2025	+0.77% +0.60	75.10 130	0.00 150	+21.53%
The Swatch Grp Br CHF | CH0012255151	168.05 12/19/2025	170.25 12/18/2025	-1.29% -2.20	165.00 75	169.00 100	+3.18%
The Swatch Grp Rg CHF | CH0012255144	34.20 12/19/2025	34.42 12/18/2025	-0.64% -0.22	34.40 3	34.40 34	+7.23%
Thurgauer KB PS CHF | CH0231351104	163.00 12/19/2025	161.50 12/18/2025	+0.93% +1.50	160.00 184	170.00 100	+27.17%
Titlisbahnen Rg CHF | CH0527044959	55.00 12/19/2025	53.20 12/18/2025	+3.38% +1.80	52.40 100	55.00 327	+41.49%
TX Group N CHF | CH0011178255	162.60 12/19/2025	164.00 12/18/2025	-0.85% -1.40	160.60 56	170.00 24	-9.79%
UBS Group N CHF | CH0244767585	36.81 12/19/2025	36.70 12/18/2025	+0.30% +0.11	0.00 50	0.00 464	+32.35%
V-ZUG Hldg Rg CHF | CH0542483745	42.60 12/19/2025	40.70 12/18/2025	+4.67% +1.90	42.20 250	43.40 50	-17.11%
Valiant Holding N CHF | CH0014786500	147.80 12/19/2025	147.80 12/18/2025	0.00% 0.00	0.00 50	147.80 270	+39.96%
Varia US Proper N CHF | CH0305285295	18.50 12/19/2025	18.50 12/18/2025	0.00% 0.00	18.20 50	18.60 50	-36.21%
VAT Group N CHF | CH0311864901	380.90 12/19/2025	384.00 12/18/2025	-0.81% -3.10	0.00 21	385.00 25	+12.02%
VAUDOISE ASSURANC N CHF | CH0021545667	703.00 12/19/2025	692.00 12/18/2025	+1.59% +11.00	690.00 346	0.00 15	+40.08%
Vetropack Hldg Rg-A CHF | CH0530235594	21.35 12/19/2025	21.40 12/18/2025	-0.23% -0.05	20.50 2,500	21.65 500	-16.08%
Villars Hldg N CHF | CH0002609656	585.00 12/19/2025	570.00 12/18/2025	+1.74% +10.00	575.00 1	585.00 96	-2.54%
Vontobel Holding N CHF | CH0012335540	63.70 12/19/2025	63.50 12/18/2025	+0.31% +0.20	0.00 70	64.00 2,925	-0.16%
VP Bank -A- N CHF | LI0315487269	84.40 12/19/2025	84.20 12/18/2025	+0.24% +0.20	83.20 100	85.00 350	+8.79%
VZ Holding Rg CHF | CH0528751586	150.40 12/19/2025	148.20 12/18/2025	+1.48% +2.20	146.00 50	151.80 30	+2.92%
Walliser KB N CHF | CH0305951201	132.50 12/19/2025	132.50 12/18/2025	0.00% 0.00	132.50 827	133.00 268	+20.45%
Warteck Invest N CHF | CH0002619481	1,930.00 12/19/2025	1,940.00 12/18/2025	-0.52% -10.00	1,930.00 25	1,940.00 7	+1.31%
WISeKey Int Hl Rg-B CHF | CH1276062754	12.78 12/19/2025	12.46 12/18/2025	+2.57% +0.32	0.00 8	12.96 300	-35.10%
Xlife Sciences Rg CHF | CH0461929603	23.90 12/19/2025	21.20 12/18/2025	+12.74% +2.70	24.90 500	24.90 505	-16.54%
Ypsomed Hldg N CHF | CH0019396990	323.50 12/19/2025	322.50 12/18/2025	+0.31% +1.00	315.00 10	325.00 49	-1.53%
Zehnder Grp -A- N CHF | CH0276534614	79.90 12/19/2025	78.40 12/18/2025	+1.91% +1.50	75.80 2,323	80.00 1,420	+73.45%
Zueblin Imm Hldg N CHF | CH0312309682	47.00 12/19/2025	46.00 12/18/2025	+2.17% +1.00	45.40 172	47.20 400	+40.24%
Zug Estates N -B- CHF | CH0148052126	2,200.00 12/19/2025	2,170.00 12/18/2025	+1.38% +30.00	2,120.00 22	2,200.00 67	+5.85%
Zuger KB Rg CHF | CH0493891243	8,820.00 12/19/2025	8,900.00 12/18/2025	-0.90% -80.00	8,820.00 4	8,940.00 3	+8.01%
Zurich Insur Gr N CHF | CH0011075394	597.40 12/19/2025	592.40 12/18/2025	+0.84% +5.00	0.00 42	0.00 3	+9.95%