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	19,084.30 17:40:00	19,229.80 05/27/2026	-0.76% -145.50	- -	- -	+4.75%
ABB Rg CHF | CH0012221716	83.44 17:38:40	83.68 05/27/2026	-0.29% -0.24	84.00 1	0.00 1,374	+41.30%
Accelleron Ind Rg CHF | CH1169360919	79.00 17:30:45	80.40 05/27/2026	-1.74% -1.40	80.60 25	0.00 200	+30.63%
Addex Therap N CHF | CH0029850754	0.0456 16:30:27	0.046 05/27/2026	-0.87% -0.0004	0.042 297,886	0.046 98,946	-16.97%
Adecco Group N CHF | CH0012138605	16.53 17:30:45	16.06 05/27/2026	+2.93% +0.47	0.00 1,940	16.68 200	-30.54%
Adval Tech Hldg N CHF | CH0008967926	44.00 05/27/2026	44.20 05/26/2026	-0.45% -0.20	39.60 600	41.00 173	+11.11%
AEVIS VICT Rg CHF | CH0478634105	13.00 17:30:45	12.80 05/27/2026	+1.56% +0.20	12.80 100	13.00 500	-4.12%
Alcon Rg CHF | CH0432492467	51.72 17:38:40	52.76 05/27/2026	-1.97% -1.04	0.00 259	51.66 200	-16.62%
Allreal Hldg Rg CHF | CH0008837566	208.00 17:30:45	205.00 05/27/2026	+1.46% +3.00	200.00 145	219.50 3	+0.49%
ALSO Holding N CHF | CH0024590272	178.00 17:30:45	176.20 05/27/2026	+1.02% +1.80	174.80 40	180.00 829	-18.05%
Amrize Rg CHF | CH1430134226	41.59 17:38:40	41.53 05/27/2026	+0.14% +0.06	41.60 20	41.40 50	-4.68%
ams-OSRAM Br CHF | AT0000A3EPA4	20.52 17:30:45	20.56 05/27/2026	-0.19% -0.04	20.10 1,900	20.50 300	+161.91%
APG SGA N CHF | CH0019107025	179.50 17:30:45	180.50 05/27/2026	-0.55% -1.00	178.50 127	184.00 25	-14.05%
Arbonia N CHF | CH0110240600	4.055 17:30:45	4.05 05/27/2026	+0.12% +0.005	4.01 9,280	4.14 1,500	-23.00%
ARYZTA Rg CHF | CH1425684714	61.10 17:30:45	61.80 05/27/2026	-1.13% -0.70	57.00 295	61.90 6	+19.88%
Ascom Hldg N CHF | CH0011339204	5.98 17:30:45	5.89 05/27/2026	+1.53% +0.09	6.10 1,000	6.10 2,320	+54.19%
ASMALLWORLD Rg CHF | CH0404880129	0.60 10:37:15	0.575 05/27/2026	0.00% 0.00	0.56 100	0.64 2,000	-13.04%
Autoneum Hldg N CHF | CH0127480363	120.40 17:30:45	121.80 05/27/2026	-1.15% -1.40	119.20 150	123.00 100	-27.33%
Avolta N CHF | CH0023405456	47.88 17:30:45	47.72 05/27/2026	+0.34% +0.16	46.50 500	48.00 100	+1.23%
BACHEM HLDG Rg CHF | CH1176493729	81.00 17:30:45	80.55 05/27/2026	+0.56% +0.45	83.00 1	82.00 3,860	+34.47%
Bajaj Mobility Br CHF | AT0000KTMI02	17.82 17:30:45	18.18 05/27/2026	-1.98% -0.36	17.32 288	18.16 20	+30.04%
Barry Callebaut N CHF | CH0009002962	1,215.00 17:35:33	1,216.00 05/27/2026	-0.08% -1.00	1,150.00 10	1,226.00 100	-6.89%
Basilea Pharmaceu N CHF | CH0011432447	52.50 17:30:45	53.50 05/27/2026	-1.87% -1.00	51.40 100	53.70 180	-2.19%
BB Biotech N CHF | CH0038389992	44.50 17:30:45	44.45 05/27/2026	+0.11% +0.05	0.00 1	45.00 200	-1.11%
BC Jura Rg CHF | CH0350665672	97.50 10:24:25	98.00 05/27/2026	-0.51% -0.50	96.50 19	99.50 16	+44.12%
BC Vaudoise Rg CHF | CH0531751755	118.40 17:30:45	118.70 05/27/2026	-0.25% -0.30	115.00 80	120.00 1,533	+18.23%
BEKB N CHF | CH0009691608	375.00 17:30:45	370.00 05/27/2026	+1.35% +5.00	0.00 2	379.00 244	+19.55%
BELIMO Hldg Rg CHF | CH1101098163	804.00 17:30:45	815.00 05/27/2026	-1.35% -11.00	790.00 460	804.00 5	+4.35%
Bell Food Gr N CHF | CH0315966322	180.20 17:30:45	179.80 05/27/2026	+0.22% +0.40	178.40 5	185.60 10	-19.55%
Bellevue Group N CHF | CH0028422100	7.54 17:30:45	7.64 05/27/2026	-1.31% -0.10	7.30 500	7.86 1,000	-24.36%
BioVersys N CHF | CH0210362643	26.60 17:18:01	26.60 05/27/2026	0.00% 0.00	26.60 146	26.90 21	+9.02%
BKW N CHF | CH0130293662	146.30 17:30:45	146.50 05/27/2026	-0.14% -0.20	146.30 67	148.10 100	-13.00%
BLKB CHF | CH0001473559	1,060.00 17:30:45	1,050.00 05/27/2026	+0.95% +10.00	1,045.00 50	1,070.00 40	+6.71%
Bossard Hldg N CHF | CH0238627142	172.00 17:30:45	174.00 05/27/2026	-1.15% -2.00	166.50 6	176.00 59	+11.11%
Bque Cant Geneve Rg CHF | CH1485899350	33.50 17:30:45	33.90 05/27/2026	-1.18% -0.40	33.10 400	33.90 100	+37.80%
Bucher Industries N CHF | CH0002432174	314.50 17:30:45	315.00 05/27/2026	-0.16% -0.50	311.00 59	323.50 15	-14.52%
Burckhardt Compre N CHF | CH0025536027	509.00 17:30:45	512.00 05/27/2026	-0.59% -3.00	503.00 19	519.00 27	-6.40%
Burkhalter Hldg N CHF | CH0212255803	165.00 17:30:45	166.40 05/27/2026	-0.84% -1.40	0.00 10	166.00 110	+18.69%
BVZ Hldg N CHF | CH0008207356	1,570.00 17:30:45	1,550.00 05/27/2026	+1.29% +20.00	1,480.00 20	1,600.00 51	+24.00%
Bystronic N-A CHF | CH0244017502	200.00 17:30:47	199.00 05/27/2026	+0.50% +1.00	192.80 75	204.00 29	-26.30%
Calida Hldg N CHF | CH0126639464	17.36 17:30:45	17.36 05/27/2026	0.00% 0.00	17.10 126	17.66 300	+45.88%
Carlo Gavazzi Rg CHF | CH1278877563	151.00 17:30:45	157.50 05/27/2026	-4.13% -6.50	151.00 53	163.00 23	-2.78%
Cembra Money Bk N CHF | CH0225173167	96.75 17:30:45	96.95 05/27/2026	-0.21% -0.20	96.00 55	97.50 21	-2.42%
Centiel N CHF | CH0024666528	4.86 17:30:45	5.06 05/27/2026	-3.95% -0.20	5.10 981	5.10 6,000	+236.44%
Cham Swiss Prop Rg CHF | CH0524026959	24.60 17:30:45	24.40 05/27/2026	+0.82% +0.20	24.50 250	24.80 2,700	+4.72%
Cicor Technologie N CHF | CH0008702190	158.00 17:30:45	152.40 05/27/2026	+3.67% +5.60	157.00 50	158.80 500	+20.00%
Cie Fin Traditi P CHF | CH0014345117	263.00 17:30:45	268.00 05/27/2026	-1.87% -5.00	260.50 30	268.00 45	-6.62%
CieFinRichemont N CHF | CH0210483332	165.50 17:38:40	165.75 05/27/2026	-0.15% -0.25	0.00 18	0.00 553	-3.66%
Clariant N CHF | CH0012142631	8.105 17:31:18	8.095 05/27/2026	+0.12% +0.01	8.165 670	8.15 500	+19.34%
COLTENE HLDG N CHF | CH0025343259	50.70 17:30:45	51.40 05/27/2026	-1.36% -0.70	50.00 234	52.00 200	-4.28%
Comet Hldg Rg CHF | CH0360826991	371.20 17:30:45	367.80 05/27/2026	+0.92% +3.40	0.00 37	375.00 30	+63.47%
Cosmo Rg CHF | NL0011832936	79.50 17:30:45	80.40 05/27/2026	-1.12% -0.90	78.00 400	80.00 13	-23.57%
CPH Group N-A CHF | CH0001624714	58.40 16:25:13	58.40 05/27/2026	0.00% 0.00	57.20 153	58.60 120	-15.61%
Curatis Holding Rg CHF | CH1330780979	24.40 16:57:45	23.60 05/27/2026	+3.39% +0.80	23.50 40	24.50 1,000	+96.67%
Daetwyler Hldg I CHF | CH0030486770	161.00 17:30:45	160.40 05/27/2026	+0.37% +0.60	157.00 9	161.60 25	-1.96%
DKSH Hldg N CHF | CH0126673539	63.10 17:30:45	63.10 05/27/2026	0.00% 0.00	62.30 8	63.50 200	+9.93%
DocMorris N CHF | CH0042615283	6.94 17:30:45	6.73 05/27/2026	+3.12% +0.21	6.82 5,000	0.00 4	+13.11%
dormakaba Hldg Rg CHF | CH1486524122	52.10 17:30:45	53.20 05/27/2026	-2.07% -1.10	53.20 2	53.20 100	-17.39%
DottikonES Hld Rg CHF | CH0582581713	392.00 17:30:45	390.00 05/27/2026	+0.51% +2.00	380.00 15	0.00 30	+11.91%
DSM Firmenich Rg CHF | CH1216478797	67.02 17:30:45	67.16 05/27/2026	-0.21% -0.14	0.00 100	68.00 50	-
Edisun Power Euro N CHF | CH0024736404	68.40 17:19:33	67.00 05/27/2026	+2.09% +1.40	66.20 99	68.40 123	+21.38%
EFG Intl N CHF | CH0022268228	16.16 17:30:45	16.44 05/27/2026	-1.70% -0.28	16.16 3,900	0.00 2,000	-13.75%
Emmi N CHF | CH0012829898	850.00 17:30:45	840.00 05/27/2026	+1.19% +10.00	0.00 30	855.00 23	+14.29%
EMS-CHEM HLDG N CHF | CH0016440353	704.50 17:30:45	698.00 05/27/2026	+0.93% +6.50	692.00 6	0.00 4	+27.02%
EPIC Suisse Rg CHF | CH0516131684	83.60 17:30:45	83.80 05/27/2026	-0.24% -0.20	83.60 100	84.00 500	-3.68%
EvoNext Hldgs Rg CHF | CH1262055788	1.37 17:30:45	1.325 05/27/2026	+3.40% +0.045	1.31 3,000	1.31 8	+63.58%
Feintool Int N CHF | CH0009320091	10.50 17:30:45	10.00 05/27/2026	+5.00% +0.50	10.40 832	10.50 29,667	-11.89%
Flughafen Zuerich N CHF | CH0319416936	233.60 17:31:11	231.20 05/27/2026	+1.04% +2.40	0.00 1	230.00 50	-8.18%
Forbo Hldg N CHF | CH0003541510	749.00 17:30:45	748.00 05/27/2026	+0.13% +1.00	736.00 70	764.00 20	-14.42%
Fundamenta Real N CHF | CH0045825517	17.15 17:30:45	17.20 05/27/2026	-0.29% -0.05	17.10 29	17.40 1,000	-1.99%
Galderma Group Rg CHF | CH1335392721	162.15 17:30:51	162.75 05/27/2026	-0.37% -0.60	0.00 72	164.00 387	+0.40%
Galenica Rg CHF | CH0360674466	82.60 17:30:45	83.15 05/27/2026	-0.66% -0.55	0.00 530	84.40 180	-14.89%
GAM Hldg N CHF | CH0102659627	0.06 17:30:45	0.0624 05/27/2026	-3.85% -0.0024	0.06 70,165	0.07 89,742	-57.41%
Geberit N CHF | CH0030170408	505.00 17:38:40	509.00 05/27/2026	-0.79% -4.00	0.00 38	505.00 2	-17.85%
Georg Fischer Rg CHF | CH1169151003	43.74 17:30:45	44.20 05/27/2026	-1.04% -0.46	43.80 115	44.00 40	-17.54%
Givaudan N CHF | CH0010645932	2,927.00 17:38:40	2,937.00 05/27/2026	-0.34% -10.00	0.00 2	0.00 2	-6.64%
Glarner KB N CHF | CH0189396655	23.20 17:30:45	23.10 05/27/2026	+0.43% +0.10	22.80 210	23.80 80	+9.48%
Graubuendner KB PS CHF | CH0001340204	2,150.00 17:30:45	2,110.00 05/27/2026	+1.90% +40.00	2,090.00 5	2,190.00 5	+14.99%
Groupe Minoteries N CHF | CH0012949464	240.00 15:16:52	244.00 05/27/2026	-1.64% -4.00	238.00 5	244.00 87	+7.02%
Gurit Hldg Rg CHF | CH1173567111	38.60 17:30:45	38.10 05/27/2026	+1.31% +0.50	38.20 3	39.30 589	+231.30%
Helvetia Bal Hl Rg CHF | CH0466642201	202.60 17:34:18	206.60 05/27/2026	-1.94% -4.00	0.00 722	207.00 690	-1.24%
HIAG Immo N CHF | CH0239518779	135.00 17:30:45	133.40 05/27/2026	+1.20% +1.60	133.80 25	135.40 35	+12.48%
Highlight Ev&En I CHF | CH0003583256	5.80 17:19:51	6.40 05/27/2026	-9.38% -0.60	5.80 138	6.40 254,877	-8.57%
Holcim N CHF | CH0012214059	76.32 17:38:40	76.82 05/27/2026	-0.65% -0.50	0.00 200	0.00 1	-1.21%
Huber + Suhner N CHF | CH0030380734	267.00 17:32:01	264.00 05/27/2026	+1.14% +3.00	0.00 64	271.50 215	+82.32%
Hyp Bk Lenzburg N CHF | CH0001341608	4,140.00 15:59:07	4,140.00 05/27/2026	0.00% 0.00	4,120.00 8	4,140.00 6	+2.48%
Idorsia Rg CHF | CH0363463438	4.786 17:32:01	4.486 05/27/2026	+6.69% +0.30	0.00 5	0.00 1,113	+5.43%
Implenia N CHF | CH0023868554	60.20 17:30:45	62.20 05/27/2026	-3.22% -2.00	0.00 300	62.80 3	-18.69%
INFICON HLDG Rg CHF | CH1431598916	160.80 17:30:45	163.20 05/27/2026	-1.47% -2.40	160.00 150	160.00 70	+65.18%
Interroll Hldg N CHF | CH0006372897	1,612.00 17:30:45	1,640.00 05/27/2026	-1.71% -28.00	1,610.00 40	1,670.00 12	-25.45%
Intershop Hldg Rg CHF | CH1338987303	176.60 17:30:45	174.60 05/27/2026	+1.15% +2.00	176.60 8	178.20 80	+6.20%
Investis Hldg N CHF | CH0325094297	152.00 17:30:45	151.50 05/27/2026	+0.33% +0.50	152.00 322	152.50 445	+4.84%
IVF HARTMANN Hldg N CHF | CH0187624256	120.50 17:30:45	125.00 05/27/2026	-3.60% -4.50	124.00 5	124.00 17	-12.59%
Julius Baer Grp N CHF | CH0102484968	62.82 17:34:00	64.26 05/27/2026	-2.24% -1.44	0.00 588	64.00 102	+2.98%
Jungfraubahn Hldg N CHF | CH0017875789	251.50 17:30:45	252.50 05/27/2026	-0.40% -1.00	0.00 38	260.00 64	-11.71%
Kardex Hldg N CHF | CH0100837282	271.50 17:30:45	272.00 05/27/2026	-0.18% -0.50	268.00 100	0.00 30	-1.63%
KB Basel PS CHF | CH0009236461	94.00 17:30:45	93.60 05/27/2026	+0.43% +0.40	95.00 80	95.00 365	+4.93%
Klingelnberg Rg CHF | CH0420462266	10.55 17:30:45	10.75 05/27/2026	-1.86% -0.20	10.50 95	11.00 720	-2.71%
Komax Hldg N CHF | CH0010702154	56.60 17:30:45	56.90 05/27/2026	-0.53% -0.30	55.00 5	59.00 1,082	-11.23%
Kudelski P CHF | CH0012268360	1.21 17:30:45	1.23 05/27/2026	-1.63% -0.02	1.195 9,497	1.215 200	0.00%
Kuehne+Nagel Int N CHF | CH0025238863	179.10 17:38:45	176.60 05/27/2026	+1.42% +2.50	0.00 140	0.00 29	+3.12%
Kuros Bioscienc N CHF | CH0325814116	21.32 17:30:45	21.66 05/27/2026	-1.57% -0.34	21.30 500	0.00 3	-21.18%
LandisGyr Gr Rg CHF | CH0371153492	51.30 17:30:45	51.40 05/27/2026	-0.19% -0.10	50.50 100	52.00 2,000	0.00%
lastminute.com Br CHF | NL0010733960	13.15 17:30:45	12.80 05/27/2026	+2.73% +0.35	12.50 400	13.35 1,000	-1.54%
Lem Hldg N CHF | CH0022427626	465.50 17:30:45	448.00 05/27/2026	+3.91% +17.50	468.00 12	470.00 50	+51.86%
Leonteq N CHF | CH0190891181	14.58 17:30:45	14.84 05/27/2026	-1.75% -0.26	14.50 2,700	14.80 445	+8.32%
Liechten Landb Rg CHF | LI0355147575	99.00 17:30:45	99.50 05/27/2026	-0.50% -0.50	98.00 20	99.00 887	+18.74%
Lindt & Spruengli N CHF | CH0010570759	94,900.00 17:30:45	96,200.00 05/27/2026	-1.35% -1,300.00	94,500.00 1	96,600.00 1	-17.35%
Lindt&Spruengli PS CHF | CH0010570767	9,285.00 17:30:45	9,350.00 05/27/2026	-0.70% -65.00	9,200.00 1	0.00 3	-19.33%
Logitech Intl N CHF | CH0025751329	87.72 17:38:40	86.56 05/27/2026	+1.34% +1.16	88.00 5	88.00 2	+6.16%
Lonza Grp N CHF | CH0013841017	502.20 17:33:04	496.80 05/27/2026	+1.09% +5.40	0.00 695	0.00 24	-7.62%
Luzerner KB Rg CHF | CH1252930610	107.00 17:30:45	105.40 05/27/2026	+1.52% +1.60	99.90 500	107.60 100	+13.70%
MCH Group N CHF | CH0039542854	4.40 16:09:49	4.55 05/27/2026	-3.30% -0.15	4.40 252	4.55 9,067	+26.39%
Medacta Grp Rg CHF | CH0468525222	139.80 17:30:45	143.00 05/27/2026	-2.24% -3.20	0.00 72	0.00 50	-8.57%
Medartis Hld Rg CHF | CH0386200239	77.90 17:30:45	77.50 05/27/2026	+0.52% +0.40	76.00 100	81.00 84	-12.13%
medmix Rg CHF | CH1129677105	9.10 17:30:45	9.12 05/27/2026	-0.22% -0.02	9.00 500	9.50 60	-18.86%
Meier Tobl Grp N CHF | CH0208062627	31.00 17:30:45	31.40 05/27/2026	-1.27% -0.40	30.60 196	32.65 71	-20.71%
Metall Zug N -B- CHF | CH0039821084	707.00 17:30:45	713.00 05/27/2026	-0.84% -6.00	699.00 10	735.00 36	-12.62%
Mikron Hldg N CHF | CH0003390066	17.20 17:30:45	17.20 05/27/2026	0.00% 0.00	16.80 1,000	17.20 100	-15.69%
MindMaze Ther H Rg CHF | CH1251125998	0.3765 17:30:45	0.378 05/27/2026	-0.40% -0.0015	0.00 7,500	0.39 2,560	-80.11%
mobilezone hldg N CHF | CH0276837694	14.74 17:30:45	14.76 05/27/2026	-0.14% -0.02	14.74 97	14.78 2,000	+11.14%
Mobimo Hldg N CHF | CH0011108872	353.00 17:30:45	349.00 05/27/2026	+1.15% +4.00	350.00 56	357.00 250	-4.64%
Molecular Partn N CHF | CH0256379097	3.08 17:30:45	3.15 05/27/2026	-2.22% -0.07	3.07 2,642	3.20 5,000	-6.94%
Montana Aer Rg CHF | CH1110425654	23.30 17:30:45	22.75 05/27/2026	+2.42% +0.55	23.80 40	23.80 75	-19.61%
Nestle N CHF | CH0038863350	79.83 17:39:57	81.07 05/27/2026	-1.53% -1.24	0.00 30	0.00 2,005	+2.96%
Newron Pharma N CHF | IT0004147952	14.56 17:30:45	14.18 05/27/2026	+2.68% +0.38	13.86 150	15.18 950	-40.55%
Novartis N CHF | CH0012005267	118.26 17:39:25	119.58 05/27/2026	-1.10% -1.32	118.00 220	0.00 148	+9.11%
Novavest N CHF | CH0212186248	42.50 17:30:45	42.50 05/27/2026	0.00% 0.00	42.50 805	42.90 280	+6.52%
OC Oerlikon N CHF | CH0000816824	3.81 17:30:45	3.775 05/27/2026	+0.93% +0.035	3.50 10,285	0.00 298	+16.73%
Orell Fuessli N CHF | CH0003420806	162.50 17:30:45	162.50 05/27/2026	0.00% 0.00	161.00 100	163.00 503	+35.98%
Orior N CHF | CH0111677362	13.70 17:30:45	13.74 05/27/2026	-0.29% -0.04	13.50 630	13.96 143	+1.03%
Part Grp Hldg N CHF | CH0024608827	833.00 17:38:40	854.00 05/27/2026	-2.46% -21.00	0.00 30	831.60 46	-13.07%
Peach Property Rg CHF | CH0118530366	5.00 17:30:45	5.07 05/27/2026	-1.38% -0.07	4.90 5,000	5.50 1,500	-19.40%
Perrot Duval Hldg P CHF | CH0252620700	46.40 05/27/2026	47.00 05/26/2026	-1.28% -0.60	41.00 25	49.60 25	+3.11%
Phoenix Mecano Rg CHF | CH1261338102	432.00 17:30:45	434.00 05/27/2026	-0.46% -2.00	415.00 10	435.00 1	-2.69%
PLAZZA -A- N CHF | CH0284142913	439.00 17:30:45	439.00 05/27/2026	0.00% 0.00	439.00 10	440.00 52	+5.78%
PolyPeptide Rg CHF | CH1110760852	38.60 17:30:45	37.45 05/27/2026	+3.07% +1.15	36.50 3,500	39.50 150	+43.49%
Private Equity N CHF | CH0006089921	63.40 17:30:45	63.40 05/27/2026	0.00% 0.00	60.00 517	63.40 381	-0.16%
PSP Swiss Propert N CHF | CH0018294154	147.30 17:30:45	146.40 05/27/2026	+0.61% +0.90	0.00 49	149.90 1,000	+2.02%
R&S Group Hldg Rg-A CHF | CH1107979838	26.74 17:38:24	26.72 05/27/2026	+0.07% +0.02	26.70 185	27.40 80	+68.90%
Rieter Hldg N CHF | CH0003671440	3.295 17:32:39	3.29 05/27/2026	+0.15% +0.005	0.00 7	3.37 2,000	+3.30%
Roche Hldg I CHF | CH0012032113	335.40 17:30:45	336.00 05/27/2026	-0.18% -0.60	334.20 15	335.00 46	+0.53%
Roche Hldg PC Br CHF | CH1499059983	328.90 17:39:54	330.90 05/27/2026	-0.60% -2.00	0.00 318	0.00 156	+0.82%
Romande Energie Rg CHF | CH1263676327	49.30 17:30:45	50.20 05/27/2026	-1.79% -0.90	49.00 977	52.00 105	+15.67%
Sandoz Group Rg CHF | CH1243598427	65.32 17:30:45	64.52 05/27/2026	+1.24% +0.80	0.00 380	0.00 56	+11.55%
Santhera Pharm H Rg CHF | CH1276028821	15.96 17:30:45	15.72 05/27/2026	+1.53% +0.24	15.70 980	0.00 3	+24.76%
Schindler Hldg N CHF | CH0024638212	250.50 17:30:45	252.50 05/27/2026	-0.79% -2.00	250.00 25	255.00 152	-10.30%
SchindlerHldg PC Br CHF | CH0024638196	259.20 17:35:13	260.80 05/27/2026	-0.61% -1.60	0.00 383	262.40 32	-12.83%
Schlatter Ind N CHF | CH0002277314	19.40 14:47:41	19.10 05/27/2026	+1.57% +0.30	17.60 565	20.60 48	-7.28%
Schweiter Techn Rg CHF | CH1248667003	294.50 17:30:45	292.50 05/27/2026	+0.68% +2.00	289.00 720	297.00 22	+15.61%
Sensirion Hldg Rg CHF | CH0406705126	83.00 17:35:49	80.00 05/27/2026	+3.75% +3.00	80.00 125	83.00 702	+29.87%
SF Urban Prop N CHF | CH0032816131	99.60 17:30:45	99.00 05/27/2026	+0.61% +0.60	99.00 200	99.80 100	-1.49%
SFS Group N CHF | CH0239229302	126.00 17:30:45	126.60 05/27/2026	-0.47% -0.60	116.40 2,000	127.40 2,164	+16.57%
SGS Rg CHF | CH1256740924	88.54 17:30:45	89.20 05/27/2026	-0.74% -0.66	88.20 230	89.40 11	-1.83%
SHL Telemedicine Rg CHF | IL0010855885	1.065 15:49:42	0.956 05/27/2026	+9.79% +0.095	1.00 25	1.00 1	-17.80%
Siegfried Hldg Rg CHF | CH1429326825	82.00 17:30:45	81.20 05/27/2026	+0.99% +0.80	0.00 100	84.00 675	+9.41%
SIG Group Rg CHF | CH0435377954	11.89 17:30:45	11.76 05/27/2026	+1.11% +0.13	12.00 89	12.00 1,020	+3.70%
Sika Rg CHF | CH0418792922	152.40 17:30:45	153.50 05/27/2026	-0.72% -1.10	0.00 45	0.00 34	-5.60%
SKAN Group Rg CHF | CH0013396012	52.20 17:30:45	53.30 05/27/2026	-2.06% -1.10	0.00 550	53.00 755	+0.95%
SMGH Rg CHF | CH1484953687	28.90 17:30:45	27.85 05/27/2026	+3.77% +1.05	27.50 5	29.50 1,700	-23.38%
SNB Rg CHF | CH0001319265	3,380.00 17:30:45	3,430.00 05/27/2026	-1.46% -50.00	3,380.00 1	3,470.00 1	-2.83%
SoftwOne Hldg Rg CHF | CH0496451508	8.215 17:30:45	8.02 05/27/2026	+2.43% +0.195	7.95 19,000	8.33 600	-11.38%
Sonova Hldg N CHF | CH0012549785	205.60 17:30:45	210.00 05/27/2026	-2.10% -4.40	205.00 192	210.00 179	+1.40%
SPS N CHF | CH0008038389	130.80 17:37:37	130.10 05/27/2026	+0.54% +0.70	128.80 521	131.40 1,500	+5.60%
St.Galler KB N CHF | CH0011484067	632.00 17:38:34	624.00 05/27/2026	+1.28% +8.00	620.00 740	640.00 80	+9.28%
Stadler Rail N CHF | CH0002178181	22.18 17:30:45	22.04 05/27/2026	+0.64% +0.14	22.00 652	0.00 3	+9.11%
StarragTornosGr N CHF | CH0002361068	32.00 17:30:45	31.90 05/27/2026	+0.31% +0.10	31.70 75	33.50 200	+7.41%
Straumann Hldg Rg CHF | CH1175448666	89.82 17:30:51	91.00 05/27/2026	-1.30% -1.18	89.68 5	0.00 88	-2.63%
Sulzer N CHF | CH0038388911	147.00 17:30:51	149.50 05/27/2026	-1.67% -2.50	147.00 150	149.80 74	+1.42%
Sunrise Commun Rg-A CHF | CH1386220409	43.00 17:30:45	42.90 05/27/2026	+0.23% +0.10	0.00 6	43.26 413	+1.13%
Swiss Life Hldg N CHF | CH0014852781	849.40 17:30:45	870.40 05/27/2026	-2.41% -21.00	0.00 113	0.00 125	-5.06%
Swiss Re N CHF | CH0126881561	118.20 17:38:36	119.50 05/27/2026	-1.09% -1.30	0.00 304	0.00 1,988	-10.05%
Swisscom Rg CHF | CH0008742519	666.50 17:31:18	668.50 05/27/2026	-0.30% -2.00	0.00 105	0.00 77	+16.16%
Swissquote Grp Rg CHF | CH1548235246	39.46 17:32:30	3.982 05/27/2026	-0.90% -0.36	41.00 461	41.00 438	-18.97%
Tecan Grp N CHF | CH0012100191	153.20 17:30:45	150.60 05/27/2026	+1.73% +2.60	144.40 150	154.50 25	+17.20%
TEMENOS N CHF | CH0012453913	65.25 17:30:45	65.50 05/27/2026	-0.38% -0.25	64.20 100	66.50 200	-17.71%
The Swatch Grp Br CHF | CH0012255151	214.10 17:33:26	211.80 05/27/2026	+1.09% +2.30	209.50 10	200.00 10	+25.88%
The Swatch Grp Rg CHF | CH0012255144	42.00 17:30:45	41.65 05/27/2026	+0.84% +0.35	0.00 1	42.00 100	+20.86%
Thurgauer KB PS CHF | CH0231351104	187.00 17:30:45	187.50 05/27/2026	-0.27% -0.50	183.00 16	192.50 102	+15.03%
Titlisbahnen Rg CHF | CH0527044959	51.40 17:30:45	51.60 05/27/2026	-0.39% -0.20	50.00 60	53.00 600	-6.86%
TX Group N CHF | CH0011178255	128.60 17:30:45	128.00 05/27/2026	+0.47% +0.60	120.00 15	132.00 20	-22.33%
UBS Group N CHF | CH0244767585	36.69 17:38:40	37.03 05/27/2026	-0.92% -0.34	0.00 1,366	0.00 778	+0.19%
V-ZUG Hldg Rg CHF | CH0542483745	40.50 17:30:45	40.05 05/27/2026	+1.12% +0.45	40.00 100	40.80 350	-5.09%
Valiant Holding N CHF | CH0014786500	160.80 17:30:45	161.40 05/27/2026	-0.37% -0.60	0.00 29	162.00 50	+6.89%
Varia US Proper N CHF | CH0305285295	13.10 17:19:48	12.90 05/27/2026	+1.55% +0.20	12.80 50	13.10 47	-33.85%
VAT Group N CHF | CH0311864901	600.20 17:39:50	604.60 05/27/2026	-0.73% -4.40	595.00 4	0.00 209	+56.67%
VAUDOISE ASSURANC N CHF | CH0021545667	780.00 17:31:29	782.00 05/27/2026	-0.26% -2.00	768.00 3	790.00 3	+7.42%
Vetropack Hldg Rg-A CHF | CH0530235594	19.58 17:30:45	19.64 05/27/2026	-0.31% -0.06	19.50 100	21.00 360	-10.73%
Villars Hldg N CHF | CH0002609656	600.00 10:01:07	580.00 05/27/2026	+3.45% +20.00	575.00 22	605.00 17	0.00%
Vontobel Holding N CHF | CH0012335540	68.90 17:30:45	69.70 05/27/2026	-1.15% -0.80	68.40 73	70.00 10,300	+8.40%
VP Bank -A- N CHF | LI0315487269	87.00 17:30:45	86.00 05/27/2026	+1.16% +1.00	87.00 412	87.50 588	+1.90%
VZ Holding Rg CHF | CH0528751586	148.60 17:30:45	148.60 05/27/2026	0.00% 0.00	145.00 128	150.00 70	-0.54%
Walliser KB N CHF | CH0305951201	155.50 17:30:45	156.00 05/27/2026	-0.32% -0.50	155.50 165	157.00 1,405	+16.42%
Warteck Invest N CHF | CH0002619481	1,920.00 17:30:45	1,920.00 05/27/2026	0.00% 0.00	1,915.00 5	1,970.00 65	-1.54%
WISeKey Int Hl Rg-B CHF | CH1276062754	15.32 17:30:45	15.74 05/27/2026	-2.67% -0.42	15.10 500	15.30 50	+19.97%
Xlife Sciences Rg CHF | CH0461929603	23.50 17:30:45	23.40 05/27/2026	+0.43% +0.10	22.20 180	24.20 150	-5.26%
Ypsomed Hldg N CHF | CH0019396990	345.60 17:30:45	342.60 05/27/2026	+0.88% +3.00	336.00 6	348.00 9	+4.45%
Zehnder Grp -A- N CHF | CH0276534614	64.10 17:32:04	65.20 05/27/2026	-1.69% -1.10	63.60 250	0.00 4	-20.29%
Zueblin Imm Hldg N CHF | CH0312309682	52.60 05/27/2026	51.60 05/26/2026	+1.94% +1.00	50.40 99	52.00 12	+14.35%
Zug Estates N -B- CHF | CH0148052126	2,170.00 17:30:45	2,140.00 05/27/2026	+1.40% +30.00	2,080.00 8	2,420.00 9	-4.04%
Zuger KB Rg CHF | CH0493891243	10,550.00 17:30:45	10,500.00 05/27/2026	+0.48% +50.00	10,400.00 7	10,800.00 27	+18.78%
Zurich Insur Gr N CHF | CH0011075394	555.40 17:39:18	568.00 05/27/2026	-2.22% -12.60	0.00 209	560.20 14	-5.62%