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	19,052.12 17:35:50	18,973.12 05/21/2026	+0.42% +79.00	- -	- -	+4.57%
ABB Rg CHF | CH0012221716	83.80 17:30:46	82.22 05/21/2026	+1.92% +1.58	0.00 243	0.00 40	+38.84%
Accelleron Ind Rg CHF | CH1169360919	79.35 17:32:43	77.75 05/21/2026	+2.06% +1.60	0.00 64	80.00 1,577	+26.32%
Addex Therap N CHF | CH0029850754	0.0472 17:30:43	0.045 05/21/2026	+4.89% +0.0022	0.045 51,781	0.0474 11,649	-18.77%
Adecco Group N CHF | CH0012138605	15.57 17:30:43	15.66 05/21/2026	-0.57% -0.09	15.57 1,000	0.00 126	-32.27%
Adval Tech Hldg N CHF | CH0008967926	44.00 17:30:43	42.80 05/21/2026	+2.80% +1.20	39.60 600	44.40 11	+8.08%
AEVIS VICT Rg CHF | CH0478634105	13.50 17:30:43	13.30 05/21/2026	+1.50% +0.20	13.20 135	13.60 100	-0.37%
Alcon Rg CHF | CH0432492467	53.28 17:38:39	53.20 05/21/2026	+0.15% +0.08	0.00 50	0.00 250	-15.93%
Allreal Hldg Rg CHF | CH0008837566	205.50 17:30:43	207.00 05/21/2026	-0.72% -1.50	204.00 6	206.00 200	+1.47%
ALSO Holding N CHF | CH0024590272	174.80 17:30:43	173.00 05/21/2026	+1.04% +1.80	180.00 11	177.80 65	-19.53%
Amrize Rg CHF | CH1430134226	39.03 17:33:12	39.10 05/21/2026	-0.18% -0.07	0.00 25	0.00 603	-10.26%
ams-OSRAM Br CHF | AT0000A3EPA4	23.00 17:34:29	20.40 05/21/2026	+12.75% +2.60	0.00 402	0.00 510	+159.87%
APG SGA N CHF | CH0019107025	182.00 17:30:43	181.00 05/21/2026	+0.55% +1.00	178.50 3	183.00 55	-13.81%
Arbonia N CHF | CH0110240600	4.00 17:30:43	4.035 05/21/2026	-0.87% -0.035	3.98 2,500	4.095 1,000	-23.29%
ARYZTA Rg CHF | CH1425684714	54.60 17:30:46	56.40 05/21/2026	-3.19% -1.80	54.50 20	54.60 149	+9.41%
Ascom Hldg N CHF | CH0011339204	5.77 17:30:43	5.75 05/21/2026	+0.35% +0.02	5.99 100	5.99 1,943	+50.52%
ASMALLWORLD Rg CHF | CH0404880129	0.60 17:30:43	0.60 05/21/2026	0.00% 0.00	0.55 18,541	0.60 335	-13.04%
Autoneum Hldg N CHF | CH0127480363	116.00 17:30:43	113.40 05/21/2026	+2.29% +2.60	114.00 22	117.60 10	-32.34%
Avolta N CHF | CH0023405456	46.22 17:30:43	46.08 05/21/2026	+0.30% +0.14	45.80 700	46.70 100	-2.25%
BACHEM HLDG Rg CHF | CH1176493729	78.50 17:30:43	78.05 05/21/2026	+0.58% +0.45	78.80 100	79.40 100	+30.30%
Bajaj Mobility Br CHF | AT0000KTMI02	18.06 17:30:43	17.64 05/21/2026	+2.38% +0.42	17.46 50	18.44 54	+26.18%
Barry Callebaut N CHF | CH0009002962	1,210.00 17:30:46	1,207.00 05/21/2026	+0.25% +3.00	1,190.00 10	1,230.00 1	-7.58%
Basilea Pharmaceu N CHF | CH0011432447	53.30 17:30:43	53.40 05/21/2026	-0.19% -0.10	52.80 200	53.40 199	-2.38%
BB Biotech N CHF | CH0038389992	44.15 17:30:43	44.05 05/21/2026	+0.23% +0.10	44.00 200	44.90 119	-2.00%
BC Jura Rg CHF | CH0350665672	98.00 17:30:43	98.00 05/21/2026	0.00% 0.00	98.00 32	99.50 16	+44.12%
BC Vaudoise Rg CHF | CH0531751755	116.50 17:30:43	118.80 05/21/2026	-1.94% -2.30	113.20 20	0.00 9	+18.33%
BEKB N CHF | CH0009691608	359.00 17:30:43	373.00 05/21/2026	-3.75% -14.00	360.00 3	360.00 450	+20.52%
BELIMO Hldg Rg CHF | CH1101098163	789.50 17:31:12	774.50 05/21/2026	+1.94% +15.00	785.00 55	792.00 10	-0.83%
Bell Food Gr N CHF | CH0315966322	178.20 17:30:43	181.40 05/21/2026	-1.76% -3.20	178.20 10	185.60 10	-18.84%
Bellevue Group N CHF | CH0028422100	7.42 17:30:43	7.48 05/21/2026	-0.80% -0.06	7.30 10	7.84 1,500	-25.94%
BioVersys N CHF | CH0210362643	27.00 17:30:43	27.30 05/21/2026	-1.10% -0.30	27.00 5	27.00 399	+11.89%
BKW N CHF | CH0130293662	148.20 17:30:46	148.50 05/21/2026	-0.20% -0.30	0.00 6	148.90 400	-11.82%
BLKB CHF | CH0001473559	1,035.00 17:30:43	1,035.00 05/21/2026	0.00% 0.00	1,030.00 50	0.00 35	+5.18%
Bossard Hldg N CHF | CH0238627142	171.00 17:30:43	168.00 05/21/2026	+1.79% +3.00	162.50 200	173.00 350	+7.28%
Bque Cant Geneve Rg CHF | CH1485899350	32.80 17:30:43	33.00 05/21/2026	-0.61% -0.20	32.00 6,291	33.00 200	+34.15%
Bucher Industries N CHF | CH0002432174	313.50 17:30:43	312.00 05/21/2026	+0.48% +1.50	0.00 1	323.50 15	-15.33%
Burckhardt Compre N CHF | CH0025536027	498.50 17:30:43	493.00 05/21/2026	+1.12% +5.50	491.50 40	519.00 50	-9.87%
Burkhalter Hldg N CHF | CH0212255803	170.40 17:30:43	169.40 05/21/2026	+0.59% +1.00	171.00 1	171.00 150	+20.83%
BVZ Hldg N CHF | CH0008207356	1,510.00 17:30:43	1,480.00 05/21/2026	+2.03% +30.00	1,480.00 20	1,530.00 7	+18.40%
Bystronic N-A CHF | CH0244017502	195.00 17:30:43	186.20 05/21/2026	+4.73% +8.80	180.00 25	196.00 4	-31.04%
Calida Hldg N CHF | CH0126639464	17.34 17:30:43	17.30 05/21/2026	+0.23% +0.04	17.10 130	17.40 172	+45.38%
Carlo Gavazzi Rg CHF | CH1278877563	153.00 17:30:43	153.00 05/21/2026	0.00% 0.00	152.00 246	153.00 50	-5.56%
Cembra Money Bk N CHF | CH0225173167	94.70 17:30:43	95.95 05/21/2026	-1.30% -1.25	97.60 5	97.60 250	-3.42%
Centiel N CHF | CH0024666528	5.26 17:30:43	4.82 05/21/2026	+9.13% +0.44	0.00 514	5.40 3,800	+220.48%
Cham Swiss Prop Rg CHF | CH0524026959	24.20 17:30:43	24.10 05/21/2026	+0.41% +0.10	24.00 250	24.20 6	+3.43%
Cicor Technologie N CHF | CH0008702190	145.00 17:30:43	138.60 05/21/2026	+4.62% +6.40	142.00 100	146.00 300	+9.13%
Cie Fin Traditi P CHF | CH0014345117	289.50 17:30:43	289.00 05/21/2026	+0.17% +0.50	289.00 20	300.00 500	+0.70%
CieFinRichemont N CHF | CH0210483332	155.75 17:31:12	156.65 05/21/2026	-0.57% -0.90	0.00 25	153.25 20	-8.95%
Clariant N CHF | CH0012142631	7.935 17:30:46	7.615 05/21/2026	+4.20% +0.32	8.10 124	8.10 20,000	+6.35%
COLTENE HLDG N CHF | CH0025343259	51.00 17:30:43	50.10 05/21/2026	+1.80% +0.90	50.00 234	52.70 283	-6.70%
Comet Hldg Rg CHF | CH0360826991	352.20 17:30:43	345.60 05/21/2026	+1.91% +6.60	335.00 60	359.20 25	+53.60%
Cosmo Rg CHF | NL0011832936	78.10 17:30:43	78.70 05/21/2026	-0.76% -0.60	77.00 351	81.90 12	-25.19%
CPH Group N-A CHF | CH0001624714	57.80 17:30:43	57.80 05/21/2026	0.00% 0.00	57.00 17	58.20 26	-16.47%
Curatis Holding Rg CHF | CH1330780979	23.90 17:35:47	23.50 05/21/2026	+1.70% +0.40	22.60 12	24.00 9	+95.83%
Daetwyler Hldg I CHF | CH0030486770	159.40 17:30:43	157.20 05/21/2026	+1.40% +2.20	157.00 9	163.40 10	-3.91%
DKSH Hldg N CHF | CH0126673539	62.50 17:30:43	62.40 05/21/2026	+0.16% +0.10	61.50 300	63.50 470	+8.71%
DocMorris N CHF | CH0042615283	6.645 17:30:43	6.62 05/21/2026	+0.38% +0.025	6.60 120	6.88 900	+11.26%
dormakaba Hldg Rg CHF | CH1486524122	53.00 17:30:43	52.20 05/21/2026	+1.53% +0.80	51.00 400	53.90 650	-18.94%
DottikonES Hld Rg CHF | CH0582581713	363.00 17:30:43	366.00 05/21/2026	-0.82% -3.00	356.00 150	370.00 270	+5.02%
DSM Firmenich Rg CHF | CH1216478797	65.70 17:34:57	66.83 05/21/2026	-1.69% -1.13	73.90 6	73.90 40	-
Edisun Power Euro N CHF | CH0024736404	68.00 17:30:43	66.80 05/21/2026	+1.80% +1.20	63.20 99	68.40 127	+21.01%
EFG Intl N CHF | CH0022268228	16.44 17:30:43	16.88 05/21/2026	-2.61% -0.44	16.32 122	17.00 4,000	-11.44%
Emmi N CHF | CH0012829898	827.00 17:30:43	829.00 05/21/2026	-0.24% -2.00	820.00 19	839.00 2	+12.79%
EMS-CHEM HLDG N CHF | CH0016440353	681.00 17:30:43	670.00 05/21/2026	+1.64% +11.00	676.00 6	683.50 6	+21.93%
EPIC Suisse Rg CHF | CH0516131684	84.00 17:30:43	83.40 05/21/2026	+0.72% +0.60	83.60 100	84.00 909	-4.14%
EvoNext Hldgs Rg CHF | CH1262055788	1.27 17:30:43	1.245 05/21/2026	+2.01% +0.025	1.20 198	1.34 1,996	+53.70%
Feintool Int N CHF | CH0009320091	9.40 17:30:43	9.28 05/21/2026	+1.29% +0.12	9.40 414	9.58 450	-18.24%
Flughafen Zuerich N CHF | CH0319416936	226.60 17:30:46	227.20 05/21/2026	-0.26% -0.60	233.00 2	233.00 50	-9.77%
Forbo Hldg N CHF | CH0003541510	732.00 17:38:07	731.00 05/21/2026	+0.14% +1.00	728.00 2	770.00 14	-16.36%
Fundamenta Real N CHF | CH0045825517	17.05 17:30:43	17.10 05/21/2026	-0.29% -0.05	17.05 8,413	18.10 10	-2.56%
Galderma Group Rg CHF | CH1335392721	158.65 17:30:43	158.80 05/21/2026	-0.09% -0.15	156.00 291	160.00 50	-2.04%
Galenica Rg CHF | CH0360674466	83.40 17:30:43	82.90 05/21/2026	+0.60% +0.50	82.70 400	84.60 100	-15.15%
GAM Hldg N CHF | CH0102659627	0.0678 17:30:43	0.067 05/21/2026	+1.19% +0.0008	0.063 50,000	0.07 636,348	-54.27%
Geberit N CHF | CH0030170408	505.60 17:30:46	505.40 05/21/2026	+0.04% +0.20	505.00 250	513.00 25	-18.43%
Georg Fischer Rg CHF | CH1169151003	42.82 17:30:43	42.48 05/21/2026	+0.80% +0.34	0.00 50	43.50 100	-20.75%
Givaudan N CHF | CH0010645932	2,882.00 17:32:23	2,816.00 05/21/2026	+2.34% +66.00	0.00 2	2,930.00 3	-10.49%
Glarner KB N CHF | CH0189396655	22.80 17:30:43	22.90 05/21/2026	-0.44% -0.10	22.10 100	23.10 520	+8.53%
Graubuendner KB PS CHF | CH0001340204	2,140.00 17:30:43	2,150.00 05/21/2026	-0.47% -10.00	2,110.00 3	2,190.00 5	+17.17%
Groupe Minoteries N CHF | CH0012949464	250.00 17:30:43	242.00 05/21/2026	+3.31% +8.00	232.00 46	252.00 92	+6.14%
Gurit Hldg Rg CHF | CH1173567111	36.90 17:30:43	39.00 05/21/2026	-5.38% -2.10	0.00 1	37.00 2,826	+239.13%
Helvetia Bal Hl Rg CHF | CH0466642201	212.80 17:30:47	213.40 05/21/2026	-0.28% -0.60	211.80 19	213.00 1,630	+2.01%
HIAG Immo N CHF | CH0239518779	133.80 17:30:43	135.80 05/21/2026	-1.47% -2.00	132.60 25	133.80 24	+14.50%
Highlight Ev&En I CHF | CH0003583256	5.80 17:19:53	6.00 05/21/2026	-3.33% -0.20	5.80 1,555	6.40 255,678	-14.29%
Holcim N CHF | CH0012214059	73.84 17:30:46	72.38 05/21/2026	+2.02% +1.46	72.32 29	72.32 15	-6.92%
Huber + Suhner N CHF | CH0030380734	266.00 17:30:43	254.50 05/21/2026	+4.52% +11.50	261.50 26	266.00 7	+75.76%
Hyp Bk Lenzburg N CHF | CH0001341608	4,180.00 17:30:43	4,140.00 05/21/2026	+0.97% +40.00	4,120.00 4	4,200.00 21	+2.48%
Idorsia Rg CHF | CH0363463438	4.132 17:30:44	3.992 05/21/2026	+3.51% +0.14	0.00 200	4.234 500	-6.18%
Implenia N CHF | CH0023868554	59.20 17:30:43	59.00 05/21/2026	+0.34% +0.20	57.80 400	60.00 2	-22.88%
INFICON HLDG Rg CHF | CH1431598916	162.20 17:31:24	159.80 05/21/2026	+1.50% +2.40	155.00 100	160.00 10	+61.74%
Interroll Hldg N CHF | CH0006372897	1,604.00 17:30:43	1,550.00 05/21/2026	+3.48% +54.00	1,560.00 1	1,610.00 10	-29.55%
Intershop Hldg Rg CHF | CH1338987303	172.00 17:30:43	173.40 05/21/2026	-0.81% -1.40	166.00 3	174.00 1,000	+5.47%
Investis Hldg N CHF | CH0325094297	149.00 17:30:43	150.00 05/21/2026	-0.67% -1.00	149.50 500	150.50 1,500	+3.81%
IVF HARTMANN Hldg N CHF | CH0187624256	127.50 17:30:43	130.00 05/21/2026	-1.92% -2.50	125.00 16	127.50 99	-9.09%
Julius Baer Grp N CHF | CH0102484968	63.38 17:30:51	68.10 05/21/2026	-6.93% -4.72	64.00 4	64.00 1,633	+9.13%
Jungfraubahn Hldg N CHF | CH0017875789	253.50 17:30:43	256.00 05/21/2026	-0.98% -2.50	250.00 153	250.00 3	-10.49%
Kardex Hldg N CHF | CH0100837282	266.50 17:30:43	260.50 05/21/2026	+2.30% +6.00	260.00 23	274.00 10	-5.79%
KB Basel PS CHF | CH0009236461	92.30 17:30:43	93.60 05/21/2026	-1.39% -1.30	91.00 45	94.70 95	+4.93%
Klingelnberg Rg CHF | CH0420462266	10.50 17:30:43	10.45 05/21/2026	+0.48% +0.05	10.20 918	10.50 2,240	-5.43%
Komax Hldg N CHF | CH0010702154	55.30 17:30:43	54.40 05/21/2026	+1.65% +0.90	53.20 20	56.70 10	-15.13%
Kudelski P CHF | CH0012268360	1.25 17:30:43	1.21 05/21/2026	+3.31% +0.04	1.175 26,880	1.25 3,151	-1.63%
Kuehne+Nagel Int N CHF | CH0025238863	176.85 17:33:52	175.65 05/21/2026	+0.68% +1.20	176.25 125	175.00 35	+2.57%
Kuros Bioscienc N CHF | CH0325814116	21.76 17:30:47	21.94 05/21/2026	-0.82% -0.18	21.60 20	21.90 500	-20.16%
LandisGyr Gr Rg CHF | CH0371153492	50.40 17:30:46	48.75 05/21/2026	+3.38% +1.65	48.00 2,405	50.50 898	-5.16%
lastminute.com Br CHF | NL0010733960	11.90 17:30:43	12.30 05/21/2026	-3.25% -0.40	11.90 2,665	12.35 395	-5.38%
Lem Hldg N CHF | CH0022427626	328.00 17:30:43	338.00 05/21/2026	-2.96% -10.00	324.00 15	340.00 40	+14.58%
Leonteq N CHF | CH0190891181	15.10 17:30:43	14.78 05/21/2026	+2.17% +0.32	15.48 3	15.48 99	+7.88%
Liechten Landb Rg CHF | LI0355147575	98.10 17:30:43	98.70 05/21/2026	-0.61% -0.60	96.00 12	100.00 500	+17.78%
Lindt & Spruengli N CHF | CH0010570759	96,400.00 17:30:43	95,500.00 05/21/2026	+0.94% +900.00	95,100.00 1	98,000.00 1	-17.96%
Lindt&Spruengli PS CHF | CH0010570767	9,430.00 17:30:43	9,290.00 05/21/2026	+1.51% +140.00	9,300.00 1	9,450.00 10	-19.84%
Logitech Intl N CHF | CH0025751329	87.36 17:37:06	82.24 05/21/2026	+6.23% +5.12	87.36 10	0.00 65	+0.86%
Lonza Grp N CHF | CH0013841017	492.80 17:35:01	493.80 05/21/2026	-0.20% -1.00	0.00 2	499.80 12	-8.18%
Luzerner KB Rg CHF | CH1252930610	102.20 17:30:43	103.60 05/21/2026	-1.35% -1.40	99.00 100	101.80 300	+11.76%
MCH Group N CHF | CH0039542854	4.36 17:30:43	4.29 05/21/2026	+1.63% +0.07	4.26 22	4.46 1,000	+19.17%
Medacta Grp Rg CHF | CH0468525222	145.20 17:30:43	143.60 05/21/2026	+1.11% +1.60	144.40 100	155.00 706	-8.18%
Medartis Hld Rg CHF | CH0386200239	76.90 17:30:43	76.60 05/21/2026	+0.39% +0.30	75.00 20	79.20 100	-13.15%
medmix Rg CHF | CH1129677105	8.84 17:30:43	8.75 05/21/2026	+1.03% +0.09	8.65 600	8.88 331	-22.15%
Meier Tobl Grp N CHF | CH0208062627	31.80 17:30:43	32.35 05/21/2026	-1.70% -0.55	31.65 20	34.50 130	-18.31%
Metall Zug N -B- CHF | CH0039821084	700.00 17:30:43	697.00 05/21/2026	+0.43% +3.00	697.00 10	702.00 5	-14.58%
Mikron Hldg N CHF | CH0003390066	16.35 17:30:43	16.35 05/21/2026	0.00% 0.00	15.90 100	16.70 350	-19.85%
MindMaze Ther H Rg CHF | CH1251125998	0.445 17:30:43	0.474 05/21/2026	-6.12% -0.029	0.458 4,500	0.458 50,000	-75.05%
mobilezone hldg N CHF | CH0276837694	14.86 17:30:43	14.92 05/21/2026	-0.40% -0.06	14.50 610	14.86 50	+12.35%
Mobimo Hldg N CHF | CH0011108872	346.50 17:30:43	349.00 05/21/2026	-0.72% -2.50	345.00 250	357.00 250	-4.64%
Molecular Partn N CHF | CH0256379097	3.15 17:30:43	2.88 05/21/2026	+9.38% +0.27	3.05 3,229	3.20 166	-14.92%
Montana Aer Rg CHF | CH1110425654	22.10 17:32:29	21.55 05/21/2026	+2.55% +0.55	0.00 150	22.85 1,000	-23.85%
Nestle N CHF | CH0038863350	78.78 17:30:43	78.80 05/21/2026	-0.03% -0.02	0.00 60	0.00 173	+0.08%
Newron Pharma N CHF | IT0004147952	14.04 17:30:43	13.84 05/21/2026	+1.45% +0.20	13.76 100	15.00 740	-41.97%
Novartis N CHF | CH0012005267	119.46 17:30:43	119.24 05/21/2026	+0.18% +0.22	0.00 20	0.00 521	+8.80%
Novavest N CHF | CH0212186248	43.00 17:30:43	42.70 05/21/2026	+0.70% +0.30	42.70 1,858	43.00 2,466	+7.02%
OC Oerlikon N CHF | CH0000816824	3.595 17:30:43	3.525 05/21/2026	+1.99% +0.07	3.50 10,000	3.62 14,000	+9.00%
Orell Fuessli N CHF | CH0003420806	162.50 17:34:09	166.00 05/21/2026	-2.11% -3.50	162.00 641	167.50 175	+38.91%
Orior N CHF | CH0111677362	13.70 17:30:47	13.62 05/21/2026	+0.59% +0.08	13.50 250	14.00 15	+0.15%
Part Grp Hldg N CHF | CH0024608827	858.80 17:31:12	900.00 05/21/2026	-4.58% -41.20	0.00 20	870.00 50	-8.39%
Peach Property Rg CHF | CH0118530366	5.00 17:30:43	4.99 05/21/2026	+0.20% +0.01	4.88 30	5.19 1,585	-20.67%
Perrot Duval Hldg P CHF | CH0252620700	46.80 17:30:43	45.20 05/21/2026	+1.30% +0.60	44.20 25	46.80 24	+2.67%
Phoenix Mecano Rg CHF | CH1261338102	429.00 17:30:43	428.00 05/21/2026	+0.23% +1.00	420.00 17	435.00 1	-4.04%
PLAZZA -A- N CHF | CH0284142913	440.00 17:30:43	440.00 05/21/2026	0.00% 0.00	440.00 61	442.00 45	+6.02%
PolyPeptide Rg CHF | CH1110760852	38.30 17:30:43	38.45 05/21/2026	-0.39% -0.15	37.00 1,000	39.90 42	+47.32%
Private Equity N CHF | CH0006089921	63.60 17:30:43	62.60 05/21/2026	+1.60% +1.00	61.00 100	63.60 437	-1.42%
PSP Swiss Propert N CHF | CH0018294154	147.00 17:30:43	147.80 05/21/2026	-0.54% -0.80	146.50 1,000	150.00 125	+3.00%
R&S Group Hldg Rg-A CHF | CH1107979838	25.76 17:30:43	25.52 05/21/2026	+0.94% +0.24	0.00 100	27.00 800	+61.31%
Rieter Hldg N CHF | CH0003671440	3.275 17:30:43	3.285 05/21/2026	-0.30% -0.01	3.16 970	3.375 575	+3.14%
Roche Hldg I CHF | CH0012032113	339.40 17:30:43	334.80 05/21/2026	+1.37% +4.60	0.00 1	340.00 327	+0.17%
Roche Hldg PC Br CHF | CH1499059983	334.50 17:30:47	330.40 05/21/2026	+1.24% +4.10	0.00 5	0.00 111	+0.67%
Romande Energie Rg CHF | CH1263676327	49.50 17:30:43	49.40 05/21/2026	+0.20% +0.10	49.10 20	50.00 25	+13.82%
Sandoz Group Rg CHF | CH1243598427	64.44 17:30:43	65.16 05/21/2026	-1.10% -0.72	0.00 100	65.00 300	+12.66%
Santhera Pharm H Rg CHF | CH1276028821	15.64 17:30:43	16.08 05/21/2026	-2.74% -0.44	15.62 320	16.66 440	+27.62%
Schindler Hldg N CHF | CH0024638212	250.00 17:30:43	250.00 05/21/2026	0.00% 0.00	244.00 17	245.00 1	-11.19%
SchindlerHldg PC Br CHF | CH0024638196	259.00 17:30:46	260.00 05/21/2026	-0.38% -1.00	257.40 32	266.00 600	-13.10%
Schlatter Ind N CHF | CH0002277314	19.00 17:30:43	18.40 05/21/2026	+3.26% +0.60	17.40 115	21.60 233	-10.68%
Schweiter Techn Rg CHF | CH1248667003	279.50 17:30:43	275.50 05/21/2026	+1.45% +4.00	271.00 70	287.00 131	+8.89%
Sensirion Hldg Rg CHF | CH0406705126	81.50 17:30:43	78.70 05/21/2026	+3.56% +2.80	77.80 130	81.60 600	+27.76%
SF Urban Prop N CHF | CH0032816131	100.50 17:30:43	99.60 05/21/2026	+0.90% +0.90	99.80 78	100.50 223	-0.90%
SFS Group N CHF | CH0239229302	125.60 17:30:44	124.60 05/21/2026	+0.80% +1.00	122.00 1,516	125.80 200	+14.73%
SGS Rg CHF | CH1256740924	87.66 17:30:43	87.50 05/21/2026	+0.18% +0.16	87.00 100	88.62 200	-3.70%
SHL Telemedicine Rg CHF | IL0010855885	0.97 17:30:43	0.93 05/21/2026	+4.30% +0.04	0.90 4,601	1.09 10,000	-21.19%
Siegfried Hldg Rg CHF | CH1429326825	80.25 17:30:47	80.80 05/21/2026	-0.68% -0.55	80.00 200	81.00 580	+8.87%
SIG Group Rg CHF | CH0435377954	11.71 17:30:43	11.76 05/21/2026	-0.43% -0.05	11.52 2,000	11.75 800	+3.70%
Sika Rg CHF | CH0418792922	147.00 17:37:08	142.70 05/21/2026	+3.01% +4.30	147.05 5	147.05 212	-12.24%
SKAN Group Rg CHF | CH0013396012	46.95 17:30:43	47.60 05/21/2026	-1.37% -0.65	0.00 63	48.60 1,028	-9.85%
SMGH Rg CHF | CH1484953687	28.20 17:30:43	28.20 05/21/2026	0.00% 0.00	27.50 5	28.70 400	-22.42%
SNB Rg CHF | CH0001319265	3,450.00 17:30:43	3,380.00 05/21/2026	+2.07% +70.00	3,380.00 6	3,500.00 2	-4.25%
SoftwOne Hldg Rg CHF | CH0496451508	8.28 17:30:43	8.26 05/21/2026	+0.24% +0.02	8.00 1,250	8.00 1	-8.73%
Sonova Hldg N CHF | CH0012549785	209.20 17:30:46	204.00 05/21/2026	+2.55% +5.20	207.20 43	209.80 16	-1.50%
SPS N CHF | CH0008038389	130.00 17:31:12	130.80 05/21/2026	-0.61% -0.80	129.50 1,000	130.80 2,000	+6.17%
St.Galler KB N CHF | CH0011484067	608.00 17:30:43	618.00 05/21/2026	-1.62% -10.00	0.00 7	620.00 10	+8.23%
Stadler Rail N CHF | CH0002178181	21.30 17:30:43	21.20 05/21/2026	+0.47% +0.10	0.00 1,000	21.72 433	+4.95%
StarragTornosGr N CHF | CH0002361068	32.60 17:30:43	32.50 05/21/2026	+0.31% +0.10	32.10 500	33.40 280	+9.43%
Straumann Hldg Rg CHF | CH1175448666	89.90 17:34:58	89.28 05/21/2026	+0.69% +0.62	89.60 1,000	0.00 170	-4.47%
Sulzer N CHF | CH0038388911	144.60 17:30:43	143.90 05/21/2026	+0.49% +0.70	141.50 150	150.00 100	-2.37%
Sunrise Commun Rg-A CHF | CH1386220409	42.84 17:30:47	42.72 05/21/2026	+0.28% +0.12	42.60 500	43.50 2,590	+0.71%
Swiss Life Hldg N CHF | CH0014852781	860.00 17:31:12	857.60 05/21/2026	+0.28% +2.40	855.60 6	862.80 10	-6.46%
Swiss Re N CHF | CH0126881561	120.05 17:34:16	121.75 05/21/2026	-1.40% -1.70	0.00 10	0.00 214	-8.36%
Swisscom Rg CHF | CH0008742519	679.00 17:30:46	680.00 05/21/2026	-0.15% -1.00	670.00 50	680.00 60	+18.16%
Swissquote Grp Hl N CHF | CH0010675863	408.40 17:31:09	400.80 05/21/2026	+1.90% +7.60	408.60 4	408.60 5	-17.70%
Tecan Grp N CHF | CH0012100191	149.40 17:30:43	148.00 05/21/2026	+0.95% +1.40	149.10 120	149.20 150	+15.18%
TEMENOS N CHF | CH0012453913	66.80 17:30:46	66.90 05/21/2026	-0.15% -0.10	66.50 100	72.00 50	-15.95%
The Swatch Grp Br CHF | CH0012255151	199.70 17:30:43	201.70 05/21/2026	-0.99% -2.00	197.70 5	199.50 5	+19.88%
The Swatch Grp Rg CHF | CH0012255144	39.45 17:30:43	39.70 05/21/2026	-0.63% -0.25	39.50 20	39.50 43	+15.21%
Thurgauer KB PS CHF | CH0231351104	188.00 17:30:43	187.00 05/21/2026	+0.53% +1.00	183.00 16	192.00 6	+14.72%
Titlisbahnen Rg CHF | CH0527044959	51.80 17:30:43	50.60 05/21/2026	+2.37% +1.20	50.00 60	53.00 500	-8.66%
TX Group N CHF | CH0011178255	128.20 17:30:43	129.00 05/21/2026	-0.62% -0.80	124.20 5	132.00 20	-21.72%
UBS Group N CHF | CH0244767585	37.09 17:34:01	37.08 05/21/2026	+0.03% +0.01	37.09 6	0.00 8,305	+0.32%
V-ZUG Hldg Rg CHF | CH0542483745	39.75 17:30:43	39.00 05/21/2026	+1.92% +0.75	39.20 100	39.75 131	-7.58%
Valiant Holding N CHF | CH0014786500	157.80 17:30:43	160.80 05/21/2026	-1.87% -3.00	0.00 10	163.00 50	+6.49%
Varia US Proper N CHF | CH0305285295	12.70 17:30:43	13.10 05/21/2026	-3.05% -0.40	12.50 649	12.85 7	-32.82%
VAT Group N CHF | CH0311864901	617.20 17:31:12	597.60 05/21/2026	+3.28% +19.60	0.00 10	619.00 10	+54.86%
VAUDOISE ASSURANC N CHF | CH0021545667	773.00 17:30:43	783.00 05/21/2026	-1.28% -10.00	768.00 3	800.00 15	+7.55%
Vetropack Hldg Rg-A CHF | CH0530235594	19.62 17:30:43	19.50 05/21/2026	+0.62% +0.12	19.40 622	21.20 300	-11.36%
Villars Hldg N CHF | CH0002609656	600.00 17:30:43	590.00 05/21/2026	+1.69% +10.00	590.00 5	600.00 22	+1.72%
Vontobel Holding N CHF | CH0012335540	69.10 17:30:43	70.30 05/21/2026	-1.71% -1.20	68.40 73	70.00 1,428	+9.33%
VP Bank -A- N CHF | LI0315487269	85.30 17:30:43	84.60 05/21/2026	+0.83% +0.70	84.00 1,190	87.00 485	+0.24%
VZ Holding Rg CHF | CH0528751586	147.80 17:30:43	148.60 05/21/2026	-0.54% -0.80	146.60 10	154.00 52	-0.54%
Walliser KB N CHF | CH0305951201	155.50 17:30:43	156.50 05/21/2026	-0.64% -1.00	155.50 216	158.50 300	+16.79%
Warteck Invest N CHF | CH0002619481	1,950.00 17:30:43	2,020.00 05/21/2026	-3.47% -70.00	1,910.00 10	2,020.00 4	+3.59%
WISeKey Int Hl Rg-B CHF | CH1276062754	15.90 17:30:43	15.50 05/21/2026	+2.58% +0.40	15.20 400	15.90 2,016	+18.14%
Xlife Sciences Rg CHF | CH0461929603	21.20 17:35:50	20.30 05/21/2026	+4.43% +0.90	20.30 60	21.30 85	-17.81%
Ypsomed Hldg N CHF | CH0019396990	340.00 17:34:53	327.20 05/21/2026	+3.91% +12.80	340.00 15	340.00 157	-0.24%
Zehnder Grp -A- N CHF | CH0276534614	64.80 17:30:43	64.40 05/21/2026	+0.62% +0.40	63.90 108	66.50 200	-21.27%
Zueblin Imm Hldg N CHF | CH0312309682	51.60 17:30:43	50.40 05/21/2026	+2.38% +1.20	50.40 99	54.00 271	+9.57%
Zug Estates N -B- CHF | CH0148052126	2,180.00 17:30:43	2,200.00 05/21/2026	-0.91% -20.00	2,160.00 30	2,240.00 34	-1.35%
Zuger KB Rg CHF | CH0493891243	10,450.00 17:30:43	10,600.00 05/21/2026	-1.42% -150.00	10,250.00 10	10,800.00 30	+19.91%
Zurich Insur Gr N CHF | CH0011075394	567.60 17:36:33	572.60 05/21/2026	-0.87% -5.00	570.00 2	569.00 43	-4.85%