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	18,716.55 17:40:00	18,681.02 05/15/2026	+0.19% +35.53	- -	- -	+2.73%
ABB Rg CHF | CH0012221716	81.06 17:32:16	82.04 05/15/2026	-1.19% -0.98	0.00 385	0.00 99	+38.53%
Accelleron Ind Rg CHF | CH1169360919	84.15 17:30:13	84.75 05/15/2026	-0.71% -0.60	83.00 486	86.50 500	+37.69%
Addex Therap N CHF | CH0029850754	0.0474 17:30:13	0.045 05/15/2026	+5.33% +0.0024	0.0444 6,615	0.0474 19,322	-18.77%
Adecco Group N CHF | CH0012138605	15.46 17:36:16	14.93 05/15/2026	+3.55% +0.53	15.96 20	15.96 250	-35.42%
Adval Tech Hldg N CHF | CH0008967926	40.00 17:30:13	39.80 05/15/2026	+0.50% +0.20	35.20 301	40.00 266	+0.51%
AEVIS VICT Rg CHF | CH0478634105	13.15 17:30:13	13.50 05/15/2026	-2.59% -0.35	13.10 100	13.50 99	+1.12%
Alcon Rg CHF | CH0432492467	51.42 17:36:07	50.42 05/15/2026	+1.98% +1.00	0.00 1,315	51.70 1,000	-20.32%
Allreal Hldg Rg CHF | CH0008837566	207.00 17:30:13	206.00 05/15/2026	+0.49% +1.00	204.00 100	208.00 541	+0.98%
ALSO Holding N CHF | CH0024590272	173.60 17:30:13	173.80 05/15/2026	-0.12% -0.20	173.40 80	178.20 100	-19.16%
Amrize Rg CHF | CH1430134226	38.75 17:37:21	38.91 05/15/2026	-0.41% -0.16	0.00 250	38.00 55	-10.70%
ams-OSRAM Br CHF | AT0000A3EPA4	18.79 17:30:13	18.23 05/15/2026	+3.07% +0.56	0.00 315	0.00 14	+132.23%
APG SGA N CHF | CH0019107025	180.50 17:30:13	179.50 05/15/2026	+0.56% +1.00	177.00 50	184.50 55	-14.52%
Arbonia N CHF | CH0110240600	4.085 17:30:13	3.96 05/15/2026	+3.16% +0.125	4.25 588	4.24 1,100	-24.71%
ARYZTA Rg CHF | CH1425684714	57.80 17:39:04	57.70 05/15/2026	+0.17% +0.10	59.20 15	58.80 30	+11.93%
Ascom Hldg N CHF | CH0011339204	5.68 17:30:13	5.46 05/15/2026	+4.03% +0.22	5.65 2,000	5.86 340	+42.93%
ASMALLWORLD Rg CHF | CH0404880129	0.62 05/15/2026	0.60 05/13/2026	+3.33% +0.02	0.57 840	0.62 730	-10.14%
Autoneum Hldg N CHF | CH0127480363	116.80 17:30:13	116.60 05/15/2026	+0.17% +0.20	114.80 657	119.00 100	-30.43%
Avolta N CHF | CH0023405456	44.84 17:30:13	44.42 05/15/2026	+0.95% +0.42	44.00 450	0.00 480	-5.77%
BACHEM HLDG Rg CHF | CH1176493729	76.40 17:37:00	75.35 05/15/2026	+1.39% +1.05	74.50 100	79.00 634	+25.79%
Bajaj Mobility Br CHF | AT0000KTMI02	17.50 17:30:13	17.76 05/15/2026	-1.46% -0.26	17.20 25	18.00 20	+27.04%
Barry Callebaut N CHF | CH0009002962	1,207.00 17:30:13	1,186.00 05/15/2026	+1.77% +21.00	1,180.00 10	1,218.00 10	-9.19%
Basilea Pharmaceu N CHF | CH0011432447	53.40 17:34:32	55.10 05/15/2026	-3.09% -1.70	53.20 200	54.80 386	+0.73%
BB Biotech N CHF | CH0038389992	42.95 17:37:59	44.70 05/15/2026	-3.91% -1.75	43.20 50	44.50 500	-0.56%
BC Jura Rg CHF | CH0350665672	99.00 17:30:13	99.00 05/15/2026	0.00% 0.00	98.50 19	101.00 19	+45.59%
BC Vaudoise Rg CHF | CH0531751755	117.10 17:30:37	115.60 05/15/2026	+1.30% +1.50	118.00 6	118.00 731	+15.14%
BEKB N CHF | CH0009691608	367.00 17:30:13	370.00 05/15/2026	-0.81% -3.00	364.50 27	0.00 50	+19.55%
BELIMO Hldg Rg CHF | CH1101098163	770.00 17:30:14	780.50 05/15/2026	-1.35% -10.50	0.00 15	774.50 29	-0.06%
Bell Food Gr N CHF | CH0315966322	179.20 17:30:51	181.40 05/15/2026	-1.21% -2.20	180.00 10	190.00 250	-18.84%
Bellevue Group N CHF | CH0028422100	7.36 17:30:13	7.20 05/15/2026	+2.22% +0.16	7.50 165	7.50 13,523	-28.71%
BioVersys N CHF | CH0210362643	26.30 17:35:34	26.90 05/15/2026	-2.23% -0.60	26.30 890	27.60 62	+10.25%
BKW N CHF | CH0130293662	149.40 17:32:46	149.70 05/15/2026	-0.20% -0.30	149.00 7	149.00 75	-11.10%
BLKB CHF | CH0001473559	1,020.00 17:30:13	1,035.00 05/15/2026	-1.45% -15.00	1,020.00 49	1,045.00 12	+5.18%
Bossard Hldg N CHF | CH0238627142	165.50 17:30:13	166.50 05/15/2026	-0.60% -1.00	162.50 200	170.00 122	+6.32%
Bque Cant Geneve Rg CHF | CH1485899350	32.00 17:30:13	32.30 05/15/2026	-0.93% -0.30	31.80 500	32.40 132	+31.30%
Bucher Industries N CHF | CH0002432174	311.50 17:30:13	312.00 05/15/2026	-0.16% -0.50	310.00 100	323.50 15	-15.33%
Burckhardt Compre N CHF | CH0025536027	513.00 17:30:14	518.00 05/15/2026	-0.97% -5.00	510.00 60	521.00 2	-5.30%
Burkhalter Hldg N CHF | CH0212255803	171.00 17:30:13	175.40 05/15/2026	-2.51% -4.40	172.00 10	180.00 1,800	+25.11%
BVZ Hldg N CHF | CH0008207356	1,480.00 17:30:13	1,530.00 05/15/2026	-3.27% -50.00	1,350.00 1	1,530.00 1	+22.40%
Bystronic N-A CHF | CH0244017502	184.00 17:30:13	188.00 05/15/2026	-2.13% -4.00	180.00 525	196.00 4	-30.37%
Calida Hldg N CHF | CH0126639464	16.82 17:30:13	16.72 05/15/2026	+0.60% +0.10	16.60 40	0.00 100	+40.50%
Carlo Gavazzi Rg CHF | CH1278877563	155.50 17:30:13	156.00 05/15/2026	-0.32% -0.50	151.00 78	155.50 36	-3.70%
Cembra Money Bk N CHF | CH0225173167	95.10 17:30:13	94.00 05/15/2026	+1.17% +1.10	94.00 130	96.00 185	-5.39%
Centiel N CHF | CH0024666528	4.09 17:36:35	4.15 05/15/2026	-1.45% -0.06	3.91 4,000	4.10 650	+175.93%
Cham Swiss Prop Rg CHF | CH0524026959	24.00 17:30:13	24.20 05/15/2026	-0.83% -0.20	23.90 342	0.00 154	+3.86%
Cicor Technologie N CHF | CH0008702190	133.00 17:30:13	138.40 05/15/2026	-3.90% -5.40	132.40 40	139.80 17	+8.98%
Cie Fin Traditi P CHF | CH0014345117	287.00 17:30:13	288.00 05/15/2026	-0.35% -1.00	271.00 40	292.00 317	+0.35%
CieFinRichemont N CHF | CH0210483332	154.65 17:30:13	155.60 05/15/2026	-0.61% -0.95	0.00 6	158.00 500	-9.56%
Clariant N CHF | CH0012142631	7.655 17:30:13	7.565 05/15/2026	+1.19% +0.09	0.00 1,000	7.80 5,500	+5.66%
COLTENE HLDG N CHF | CH0025343259	49.25 17:30:13	47.85 05/15/2026	+2.93% +1.40	46.60 30	50.00 298	-10.89%
Comet Hldg Rg CHF | CH0360826991	335.20 17:30:13	340.60 05/15/2026	-1.59% -5.40	335.20 20	0.00 31	+51.38%
Cosmo Rg CHF | NL0011832936	76.10 17:30:13	76.20 05/15/2026	-0.13% -0.10	75.00 130	77.90 14	-27.57%
CPH Group N-A CHF | CH0001624714	58.20 17:30:13	60.00 05/15/2026	-3.00% -1.80	57.00 17	62.00 150	-13.29%
Curatis Holding Rg CHF | CH1330780979	22.00 17:30:13	22.60 05/15/2026	-2.65% -0.60	20.00 1,500	0.00 4	+88.33%
Daetwyler Hldg I CHF | CH0030486770	162.20 17:30:13	164.20 05/15/2026	-1.22% -2.00	160.20 30	163.40 10	+0.37%
DKSH Hldg N CHF | CH0126673539	61.80 17:30:13	61.10 05/15/2026	+1.15% +0.70	0.00 1,150	62.60 1,000	+6.45%
DocMorris N CHF | CH0042615283	7.11 17:30:13	7.175 05/15/2026	-0.91% -0.065	0.00 500	7.20 900	+20.59%
dormakaba Hldg Rg CHF | CH1486524122	52.80 17:30:13	52.30 05/15/2026	+0.96% +0.50	51.00 200	53.90 650	-18.79%
DottikonES Hld Rg CHF | CH0582581713	358.50 17:30:13	357.50 05/15/2026	+0.28% +1.00	337.00 258	0.00 44	+2.58%
Edisun Power Euro N CHF | CH0024736404	63.20 17:35:32	68.00 05/15/2026	-7.06% -4.80	60.00 8	62.00 10	+23.19%
EFG Intl N CHF | CH0022268228	17.34 17:33:29	17.28 05/15/2026	+0.35% +0.06	16.94 100	16.94 2	-9.34%
Emmi N CHF | CH0012829898	831.00 17:30:13	830.00 05/15/2026	+0.12% +1.00	840.00 2	840.00 60	+12.93%
EMS-CHEM HLDG N CHF | CH0016440353	661.00 17:30:13	658.50 05/15/2026	+0.38% +2.50	670.00 1	670.00 66	+19.84%
EPIC Suisse Rg CHF | CH0516131684	82.20 17:30:13	82.60 05/15/2026	-0.48% -0.40	82.20 250	82.60 67	-5.06%
EvoNext Hldgs Rg CHF | CH1262055788	1.34 17:35:32	1.27 05/15/2026	+5.51% +0.07	5.00 1	0.00 3,000	+56.79%
Feintool Int N CHF | CH0009320091	9.38 17:30:13	9.56 05/15/2026	-1.88% -0.18	9.00 248	9.58 450	-15.77%
Flughafen Zuerich N CHF | CH0319416936	216.60 17:30:13	216.60 05/15/2026	0.00% 0.00	216.00 100	220.00 200	-13.98%
Forbo Hldg N CHF | CH0003541510	719.00 17:30:13	737.00 05/15/2026	-2.44% -18.00	713.00 20	754.00 1	-15.68%
Fundamenta Real N CHF | CH0045825517	17.05 17:30:13	17.15 05/15/2026	-0.58% -0.10	17.05 876	17.10 500	-2.28%
Galderma Group Rg CHF | CH1335392721	153.25 17:34:00	156.65 05/15/2026	-2.17% -3.40	0.00 10	160.00 70	-3.36%
Galenica Rg CHF | CH0360674466	82.80 17:30:13	82.40 05/15/2026	+0.49% +0.40	83.50 20	85.00 200	-15.66%
GAM Hldg N CHF | CH0102659627	0.073 17:30:13	0.063 05/15/2026	+15.87% +0.01	0.07 50,000	0.0738 13,470	-57.00%
Geberit N CHF | CH0030170408	503.00 17:32:46	502.60 05/15/2026	+0.08% +0.40	502.40 4	502.00 18	-18.88%
Georg Fischer Rg CHF | CH1169151003	41.66 17:30:13	41.76 05/15/2026	-0.24% -0.10	41.60 10	43.50 100	-22.09%
Givaudan N CHF | CH0010645932	2,745.00 17:30:13	2,700.00 05/15/2026	+1.67% +45.00	0.00 11	2,785.00 5	-14.18%
Glarner KB N CHF | CH0189396655	22.50 17:30:13	22.50 05/15/2026	0.00% 0.00	22.40 100	23.00 540	+6.64%
Graubuendner KB PS CHF | CH0001340204	2,080.00 17:30:13	2,100.00 05/15/2026	-0.95% -20.00	2,080.00 17	2,140.00 5	+14.44%
Groupe Minoteries N CHF | CH0012949464	240.00 17:30:13	242.00 05/15/2026	-0.83% -2.00	240.00 65	248.00 35	+6.14%
Gurit Hldg Rg CHF | CH1173567111	36.60 17:30:13	34.70 05/15/2026	+5.48% +1.90	35.80 300	37.80 700	+201.74%
Helvetia Bal Hl Rg CHF | CH0466642201	217.00 17:30:13	214.80 05/15/2026	+1.02% +2.20	0.00 70	0.00 233	+2.68%
HIAG Immo N CHF | CH0239518779	131.80 17:30:23	133.80 05/15/2026	-1.49% -2.00	131.00 25	132.80 7	+12.82%
Highlight Ev&En I CHF | CH0003583256	6.40 05/13/2026	6.30 05/12/2026	+1.59% +0.10	5.80 1,995	6.40 255,834	-8.57%
Holcim N CHF | CH0012214059	70.88 17:32:47	72.40 05/15/2026	-2.10% -1.52	0.00 151	0.00 962	-6.89%
Huber + Suhner N CHF | CH0030380734	277.50 17:37:30	283.50 05/15/2026	-2.12% -6.00	0.00 110	289.00 385	+95.79%
Hyp Bk Lenzburg N CHF | CH0001341608	4,120.00 10:52:33	4,180.00 05/15/2026	-1.44% -60.00	4,120.00 1	4,180.00 8	+3.47%
Idorsia Rg CHF | CH0363463438	4.188 17:39:55	4.446 05/15/2026	-5.80% -0.258	0.00 10	0.00 6,000	+4.49%
Implenia N CHF | CH0023868554	60.10 17:30:13	62.30 05/15/2026	-3.53% -2.20	60.10 200	62.50 48	-18.56%
INFICON HLDG Rg CHF | CH1431598916	152.40 17:39:19	154.20 05/15/2026	-1.17% -1.80	150.00 100	155.00 2	+56.07%
Interroll Hldg N CHF | CH0006372897	1,612.00 17:30:13	1,632.00 05/15/2026	-1.23% -20.00	1,608.00 2	1,672.00 40	-25.82%
Intershop Hldg Rg CHF | CH1338987303	170.60 17:30:13	170.00 05/15/2026	+0.35% +0.60	165.00 500	171.00 364	+3.41%
Investis Hldg N CHF | CH0325094297	147.50 17:30:13	149.00 05/15/2026	-1.01% -1.50	147.50 1,089	150.00 208	+3.11%
IVF HARTMANN Hldg N CHF | CH0187624256	131.00 17:30:13	133.00 05/15/2026	-1.50% -2.00	131.00 71	133.00 53	-6.99%
Julius Baer Grp N CHF | CH0102484968	68.04 17:30:13	67.78 05/15/2026	+0.38% +0.26	0.00 750	68.78 614	+8.62%
Jungfraubahn Hldg N CHF | CH0017875789	250.00 17:30:13	251.50 05/15/2026	-0.60% -1.50	250.00 30	250.00 30	-12.06%
Kardex Hldg N CHF | CH0100837282	265.50 17:30:13	271.00 05/15/2026	-2.03% -5.50	260.00 163	274.00 10	-1.99%
KB Basel PS CHF | CH0009236461	91.70 17:36:41	91.40 05/15/2026	+0.33% +0.30	92.00 60	0.00 162	+2.47%
Klingelnberg Rg CHF | CH0420462266	10.25 17:30:13	10.40 05/15/2026	-1.44% -0.15	10.20 918	10.50 3,117	-5.88%
Komax Hldg N CHF | CH0010702154	55.00 17:30:13	55.10 05/15/2026	-0.18% -0.10	54.40 1,050	58.00 7	-14.04%
Kudelski P CHF | CH0012268360	1.235 17:30:13	1.245 05/15/2026	-0.80% -0.01	1.22 1,075	1.25 2,759	+1.22%
Kuehne+Nagel Int N CHF | CH0025238863	173.90 17:30:13	175.05 05/15/2026	-0.66% -1.15	172.00 75	172.00 40	+2.22%
Kuros Bioscienc N CHF | CH0325814116	20.12 17:30:13	20.54 05/15/2026	-2.04% -0.42	20.02 250	21.00 1,000	-25.25%
LandisGyr Gr Rg CHF | CH0371153492	48.50 17:30:13	47.85 05/15/2026	+1.36% +0.65	49.75 8	49.75 20	-6.91%
lastminute.com Br CHF | NL0010733960	12.50 17:30:13	12.30 05/15/2026	+1.63% +0.20	11.90 8,000	12.50 498	-5.38%
Lem Hldg N CHF | CH0022427626	311.50 17:30:13	320.50 05/15/2026	-2.81% -9.00	311.00 25	323.00 3	+8.64%
Leonteq N CHF | CH0190891181	14.34 17:30:13	14.60 05/15/2026	-1.78% -0.26	14.20 166	14.50 4	+6.57%
Liechten Landb Rg CHF | LI0355147575	98.90 17:30:13	96.40 05/15/2026	+2.59% +2.50	97.00 200	99.00 34	+15.04%
Lindt & Spruengli N CHF | CH0010570759	96,300.00 17:30:13	94,800.00 05/15/2026	+1.58% +1,500.00	96,000.00 1	97,200.00 1	-18.56%
Lindt&Spruengli PS CHF | CH0010570767	9,260.00 17:32:46	9,110.00 05/15/2026	+1.65% +150.00	0.00 3	9,260.00 1	-21.40%
Logitech Intl N CHF | CH0025751329	82.30 17:30:13	81.52 05/15/2026	+0.96% +0.78	81.00 10	83.00 525	-0.02%
Lonza Grp N CHF | CH0013841017	468.30 17:37:51	469.40 05/15/2026	-0.23% -1.10	468.00 20	474.00 10	-12.72%
Luzerner KB Rg CHF | CH1252930610	102.40 17:30:13	101.00 05/15/2026	+1.39% +1.40	99.00 100	103.20 75	+8.95%
MCH Group N CHF | CH0039542854	4.41 17:30:13	4.42 05/15/2026	-0.23% -0.01	4.35 164	4.46 1,000	+22.78%
Medacta Grp Rg CHF | CH0468525222	138.60 17:30:13	138.40 05/15/2026	+0.14% +0.20	138.00 75	148.80 100	-11.51%
Medartis Hld Rg CHF | CH0386200239	75.40 17:30:13	77.50 05/15/2026	-2.71% -2.10	75.00 69	78.20 45	-12.13%
medmix Rg CHF | CH1129677105	8.61 17:30:13	8.53 05/15/2026	+0.94% +0.08	8.10 204	8.90 4,000	-24.11%
Meier Tobl Grp N CHF | CH0208062627	31.95 17:30:13	32.80 05/15/2026	-2.59% -0.85	31.60 100	34.50 130	-17.17%
Metall Zug N -B- CHF | CH0039821084	698.00 17:30:13	703.00 05/15/2026	-0.71% -5.00	692.00 14	702.00 5	-13.85%
Mikron Hldg N CHF | CH0003390066	15.80 17:35:41	15.90 05/15/2026	-0.63% -0.10	15.80 480	16.10 200	-22.06%
MindMaze Ther H Rg CHF | CH1251125998	0.393 17:30:13	0.4265 05/15/2026	-7.85% -0.0335	0.38 394	0.00 9,000	-77.55%
mobilezone hldg N CHF | CH0276837694	14.76 17:30:23	14.48 05/15/2026	+1.93% +0.28	14.50 610	14.50 380	+9.04%
Mobimo Hldg N CHF | CH0011108872	347.50 17:30:13	343.50 05/15/2026	+1.16% +4.00	347.00 500	352.00 520	-6.15%
Molecular Partn N CHF | CH0256379097	2.91 17:30:13	2.97 05/15/2026	-2.02% -0.06	2.85 1,800	2.85 2,000	-12.26%
Montana Aer Rg CHF | CH1110425654	22.00 17:31:15	22.85 05/15/2026	-3.72% -0.85	21.95 91	24.80 100	-19.26%
Nestle N CHF | CH0038863350	78.24 17:35:32	78.07 05/15/2026	+0.22% +0.17	0.00 204	0.00 531	-0.85%
Newron Pharma N CHF | IT0004147952	14.12 17:30:13	14.22 05/15/2026	-0.70% -0.10	13.82 332	14.72 500	-40.38%
Novartis N CHF | CH0012005267	117.20 17:31:43	116.68 05/15/2026	+0.45% +0.52	117.40 150	0.00 154	+6.46%
Novavest N CHF | CH0212186248	43.00 17:30:13	43.00 05/15/2026	0.00% 0.00	42.70 100	43.50 1,200	+7.77%
OC Oerlikon N CHF | CH0000816824	3.555 17:30:13	3.545 05/15/2026	+0.28% +0.01	3.45 1,120	0.00 300	+9.62%
Orell Fuessli N CHF | CH0003420806	165.50 17:30:13	168.50 05/15/2026	-1.78% -3.00	165.50 43	172.00 28	+41.00%
Orior N CHF | CH0111677362	13.20 17:30:13	13.30 05/15/2026	-0.75% -0.10	12.90 300	13.30 699	-2.21%
Part Grp Hldg N CHF | CH0024608827	891.80 17:35:19	885.80 05/15/2026	+0.68% +6.00	0.00 16	900.00 6	-9.83%
Peach Property Rg CHF | CH0118530366	4.85 17:30:13	4.90 05/15/2026	-1.02% -0.05	4.82 1,031	4.955 500	-22.10%
Perrot Duval Hldg P CHF | CH0252620700	45.20 05/13/2026	45.20 05/12/2026	0.00% 0.00	44.20 25	46.80 25	+0.44%
Phoenix Mecano Rg CHF | CH1261338102	430.00 17:30:13	449.00 05/15/2026	-4.23% -19.00	426.00 6	448.00 6	+0.67%
PLAZZA -A- N CHF | CH0284142913	441.00 17:30:13	441.00 05/15/2026	0.00% 0.00	437.00 206	441.00 12	+6.27%
PolyPeptide Rg CHF | CH1110760852	37.05 17:39:06	37.35 05/15/2026	-0.80% -0.30	36.00 833	38.40 2,000	+43.10%
Private Equity N CHF | CH0006089921	63.00 17:30:13	63.60 05/15/2026	-0.94% -0.60	61.00 100	63.00 194	+0.16%
PSP Swiss Propert N CHF | CH0018294154	147.40 17:30:13	145.90 05/15/2026	+1.03% +1.50	147.00 2,030	149.50 1,000	+1.67%
R&S Group Hldg Rg-A CHF | CH1107979838	24.96 17:33:45	25.62 05/15/2026	-2.58% -0.66	24.92 40	26.00 500	+61.95%
Rieter Hldg N CHF | CH0003671440	3.175 17:30:13	3.175 05/15/2026	0.00% 0.00	3.12 500	3.295 3,034	-0.31%
Roche Hldg I CHF | CH0012032113	329.40 17:30:13	331.80 05/15/2026	-0.72% -2.40	0.00 31	333.00 8	-0.72%
Roche Hldg PC Br CHF | CH1499059983	321.70 17:38:29	322.80 05/15/2026	-0.34% -1.10	0.00 40	0.00 37	-1.65%
Romande Energie Rg CHF | CH1263676327	49.50 17:30:13	51.00 05/15/2026	-2.94% -1.50	49.00 999	50.00 200	+17.51%
Sandoz Group Rg CHF | CH1243598427	65.00 17:34:00	65.48 05/15/2026	-0.73% -0.48	0.00 122	0.00 35	+13.21%
Santhera Pharm H Rg CHF | CH1276028821	16.86 17:30:13	17.20 05/15/2026	-1.98% -0.34	16.80 30	17.32 500	+36.51%
Schindler Hldg N CHF | CH0024638212	249.00 17:30:13	252.50 05/15/2026	-1.39% -3.50	245.50 50	245.50 35	-10.30%
SchindlerHldg PC Br CHF | CH0024638196	260.00 17:30:13	262.40 05/15/2026	-0.91% -2.40	262.00 3	270.00 40	-12.30%
Schlatter Ind N CHF | CH0002277314	18.60 17:30:13	19.00 05/15/2026	-2.11% -0.40	17.60 565	20.60 48	-7.77%
Schweiter Techn Rg CHF | CH1248667003	274.00 17:30:13	278.00 05/15/2026	-1.44% -4.00	274.00 5	287.00 31	+9.88%
Sensirion Hldg Rg CHF | CH0406705126	78.00 17:34:03	79.00 05/15/2026	-1.27% -1.00	76.90 600	78.00 420	+28.25%
SF Urban Prop N CHF | CH0032816131	100.50 17:30:13	100.50 05/15/2026	0.00% 0.00	100.00 885	100.50 119	0.00%
SFS Group N CHF | CH0239229302	123.20 17:30:13	122.80 05/15/2026	+0.33% +0.40	120.40 1,000	124.00 100	+13.08%
SGS Rg CHF | CH1256740924	86.32 17:32:46	85.72 05/15/2026	+0.70% +0.60	0.00 600	0.00 77	-5.66%
SHL Telemedicine Rg CHF | IL0010855885	0.97 17:30:13	0.97 05/15/2026	0.00% 0.00	0.90 4,610	1.09 10,000	-17.80%
Siegfried Hldg Rg CHF | CH1429326825	78.85 17:32:46	78.90 05/15/2026	-0.06% -0.05	0.00 200	0.00 20	+6.31%
SIG Group Rg CHF | CH0435377954	11.97 17:30:14	11.88 05/15/2026	+0.76% +0.09	12.12 50	12.12 2,000	+4.76%
Sika Rg CHF | CH0418792922	139.50 17:32:57	138.50 05/15/2026	+0.72% +1.00	0.00 200	0.00 100	-14.82%
SKAN Group Rg CHF | CH0013396012	45.45 17:30:13	46.40 05/15/2026	-2.05% -0.95	44.70 100	48.25 1,250	-12.12%
SMGH Rg CHF | CH1484953687	29.35 17:30:13	29.80 05/15/2026	-1.51% -0.45	29.00 500	29.00 80	-18.02%
SNB Rg CHF | CH0001319265	3,400.00 17:30:13	3,530.00 05/15/2026	-3.68% -130.00	3,400.00 8	3,510.00 1	0.00%
SoftwOne Hldg Rg CHF | CH0496451508	8.24 17:38:30	8.29 05/15/2026	-0.60% -0.05	8.10 10,000	8.40 3,650	-8.40%
Sonova Hldg N CHF | CH0012549785	193.20 17:34:29	179.10 05/15/2026	+7.87% +14.10	0.00 20	194.20 21	-13.52%
SPS N CHF | CH0008038389	130.70 17:30:13	129.30 05/15/2026	+1.08% +1.40	130.50 2,000	132.00 284	+4.95%
St.Galler KB N CHF | CH0011484067	605.00 17:30:13	604.00 05/15/2026	+0.17% +1.00	605.00 5	0.00 28	+5.78%
Stadler Rail N CHF | CH0002178181	22.42 17:30:13	22.82 05/15/2026	-1.75% -0.40	22.20 2,000	22.20 100	+12.97%
StarragTornosGr N CHF | CH0002361068	31.80 17:30:13	32.50 05/15/2026	-2.15% -0.70	31.00 149	32.50 900	+9.43%
Straumann Hldg Rg CHF | CH1175448666	84.72 17:32:46	83.62 05/15/2026	+1.32% +1.10	83.00 200	85.30 1,000	-10.53%
Sulzer N CHF | CH0038388911	147.40 17:30:13	147.10 05/15/2026	+0.20% +0.30	147.40 35	0.00 30	-0.20%
Sunrise Commun Rg-A CHF | CH1386220409	43.18 17:38:34	42.32 05/15/2026	+2.03% +0.86	0.00 1,015	0.00 644	-0.24%
Swiss Life Hldg N CHF | CH0014852781	860.20 17:30:37	848.20 05/15/2026	+1.41% +12.00	0.00 1	0.00 105	-7.48%
Swiss Re N CHF | CH0126881561	123.85 17:38:36	121.45 05/15/2026	+1.98% +2.40	0.00 165	0.00 680	-8.58%
Swisscom Rg CHF | CH0008742519	680.50 17:36:19	676.00 05/15/2026	+0.67% +4.50	680.00 4	0.00 47	+17.46%
Swissquote Grp Hl N CHF | CH0010675863	393.60 17:32:46	384.00 05/15/2026	+2.50% +9.60	390.00 50	0.00 41	-21.15%
Tecan Grp N CHF | CH0012100191	136.60 17:30:13	134.70 05/15/2026	+1.41% +1.90	135.00 100	139.90 100	+4.82%
TEMENOS N CHF | CH0012453913	71.25 17:30:13	71.45 05/15/2026	-0.28% -0.20	69.20 40	72.00 200	-10.24%
The Swatch Grp Br CHF | CH0012255151	201.90 17:32:46	201.10 05/15/2026	+0.40% +0.80	0.00 5	205.50 37	+19.52%
The Swatch Grp Rg CHF | CH0012255144	39.85 17:30:13	39.55 05/15/2026	+0.76% +0.30	39.90 1	0.00 1	+14.77%
Thurgauer KB PS CHF | CH0231351104	181.50 17:30:13	182.00 05/15/2026	-0.27% -0.50	180.00 110	182.00 343	+11.66%
Titlisbahnen Rg CHF | CH0527044959	50.80 17:30:13	50.80 05/15/2026	0.00% 0.00	0.00 8	52.00 500	-8.30%
TX Group N CHF | CH0011178255	124.00 17:30:13	123.80 05/15/2026	+0.16% +0.20	120.00 15	129.80 20	-24.88%
UBS Group N CHF | CH0244767585	36.26 17:35:37	35.97 05/15/2026	+0.81% +0.29	0.00 2	0.00 5,881	-2.68%
V-ZUG Hldg Rg CHF | CH0542483745	38.50 17:30:13	39.10 05/15/2026	-1.53% -0.60	38.50 519	39.00 300	-7.35%
Valiant Holding N CHF | CH0014786500	160.60 17:30:13	164.40 05/15/2026	-2.31% -3.80	0.00 3	162.20 100	+8.87%
Varia US Proper N CHF | CH0305285295	13.95 17:30:13	14.30 05/15/2026	-2.45% -0.35	13.85 2	14.10 50	-26.67%
VAT Group N CHF | CH0311864901	586.80 17:32:46	598.60 05/15/2026	-1.97% -11.80	0.00 10	598.00 90	+55.12%
VAUDOISE ASSURANC N CHF | CH0021545667	796.00 17:30:13	790.00 05/15/2026	+0.76% +6.00	783.00 12	783.00 1	+8.52%
Vetropack Hldg Rg-A CHF | CH0530235594	20.30 17:30:13	20.00 05/15/2026	+1.50% +0.30	20.00 1,373	21.50 1,480	-9.09%
Villars Hldg N CHF | CH0002609656	600.00 05/15/2026	600.00 05/12/2026	0.00% 0.00	590.00 46	600.00 25	+3.45%
Vontobel Holding N CHF | CH0012335540	70.20 17:30:13	68.40 05/15/2026	+2.63% +1.80	67.50 125	0.00 200	+6.38%
VP Bank -A- N CHF | LI0315487269	83.60 17:30:13	83.60 05/15/2026	0.00% 0.00	85.00 12	85.00 23	-0.95%
VZ Holding Rg CHF | CH0528751586	147.00 17:30:13	146.60 05/15/2026	+0.27% +0.40	145.00 6	151.00 80	-1.87%
Walliser KB N CHF | CH0305951201	157.50 17:30:13	159.50 05/15/2026	-1.25% -2.00	157.50 299	160.00 713	+19.03%
Warteck Invest N CHF | CH0002619481	2,010.00 17:30:22	2,020.00 05/15/2026	-0.50% -10.00	2,020.00 4	2,030.00 15	+3.59%
WISeKey Int Hl Rg-B CHF | CH1276062754	13.80 17:30:13	14.18 05/15/2026	-2.68% -0.38	13.00 450	14.70 904	+8.08%
Xlife Sciences Rg CHF | CH0461929603	20.40 17:35:35	21.40 05/15/2026	-4.67% -1.00	20.10 546	21.60 114	-13.36%
Ypsomed Hldg N CHF | CH0019396990	297.80 17:30:13	296.60 05/15/2026	+0.40% +1.20	288.00 3	302.00 30	-9.57%
Zehnder Grp -A- N CHF | CH0276534614	66.00 17:30:13	67.10 05/15/2026	-1.64% -1.10	65.70 60	67.80 110	-17.97%
Zueblin Imm Hldg N CHF | CH0312309682	50.60 17:35:14	52.80 05/15/2026	-4.17% -2.20	40.20 5	54.00 271	+14.78%
Zug Estates N -B- CHF | CH0148052126	2,180.00 17:30:13	2,210.00 05/15/2026	-1.36% -30.00	2,160.00 30	2,240.00 54	-0.90%
Zuger KB Rg CHF | CH0493891243	10,250.00 17:31:51	10,650.00 05/15/2026	-3.76% -400.00	10,250.00 4	10,950.00 10	+20.48%
Zurich Insur Gr N CHF | CH0011075394	573.40 17:30:13	565.60 05/15/2026	+1.38% +7.80	0.00 290	0.00 643	-6.02%