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	18,098.52 17:40:00	18,088.46 12/19/2025	+0.06% +10.06	- -	- -	+16.97%
ABB Rg CHF | CH0012221716	58.84 17:31:59	58.62 12/19/2025	+0.38% +0.22	0.00 305	0.00 15	+19.46%
Accelleron Ind Rg CHF | CH1169360919	62.45 17:32:37	62.40 12/19/2025	+0.08% +0.05	0.00 400	0.00 16	+33.62%
Addex Therap N CHF | CH0029850754	0.053 17:31:59	0.056 12/19/2025	-5.36% -0.003	0.053 22,252	0.056 58,494	-2.10%
Adecco Group N CHF | CH0012138605	22.60 17:31:59	22.44 12/19/2025	+0.71% +0.16	22.50 60	22.80 200	+0.36%
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	-52.70%
AEVIS VICT Rg CHF | CH0478634105	13.50 17:31:59	13.40 12/19/2025	+0.75% +0.10	13.10 100	13.60 226	-10.37%
Alcon Rg CHF | CH0432492467	63.84 17:31:59	63.54 12/19/2025	+0.47% +0.30	0.00 125	0.00 16	-17.37%
Allreal Hldg Rg CHF | CH0008837566	203.50 17:31:59	202.00 12/19/2025	+0.74% +1.50	193.00 90	204.00 20	+21.98%
ALSO Holding N CHF | CH0024590272	215.00 17:31:59	215.00 12/19/2025	0.00% 0.00	212.50 150	218.00 99	-4.02%
Amrize Rg CHF | CH1430134226	43.72 17:36:38	43.00 12/19/2025	+1.67% +0.72	43.40 200	0.00 197	-
ams-OSRAM Br CHF | AT0000A3EPA4	7.63 17:31:59	7.495 12/19/2025	+1.80% +0.135	7.40 115	7.80 13,868	+26.26%
APG SGA N CHF | CH0019107025	203.00 17:31:59	205.00 12/19/2025	-0.98% -2.00	201.00 38	206.00 20	+2.76%
Arbonia N CHF | CH0110240600	5.31 17:31:59	5.34 12/19/2025	-0.56% -0.03	5.21 200	5.50 9,300	-27.10%
ARYZTA Rg CHF | CH1425684714	51.60 17:31:59	51.80 12/19/2025	-0.39% -0.20	51.00 6	51.50 61	-18.30%
Ascom Hldg N CHF | CH0011339204	3.655 17:31:59	3.64 12/19/2025	+0.41% +0.015	3.40 6,000	3.78 1,000	-12.50%
ASMALLWORLD Rg CHF | CH0404880129	0.61 17:19:47	0.645 12/19/2025	-5.43% -0.035	0.35 1,998	0.65 5,473	-52.22%
Autoneum Hldg N CHF | CH0127480363	167.80 17:31:59	166.80 12/19/2025	+0.60% +1.00	165.60 10	169.60 161	+39.46%
Avolta N CHF | CH0023405456	47.34 17:33:06	47.00 12/19/2025	+0.72% +0.34	47.90 100	47.90 11,000	+29.33%
BACHEM HLDG Rg CHF | CH1176493729	59.40 17:31:59	56.95 12/19/2025	+4.30% +2.45	59.45 30	0.00 15	-1.64%
Barry Callebaut N CHF | CH0009002962	1,261.00 17:31:59	1,271.00 12/19/2025	-0.79% -10.00	1,240.00 10	1,275.00 1	+5.56%
Basilea Pharmaceu N CHF | CH0011432447	54.50 17:31:59	53.50 12/19/2025	+1.87% +1.00	53.00 200	54.50 348	+29.38%
BB Biotech N CHF | CH0038389992	46.30 17:31:59	45.60 12/19/2025	+1.54% +0.70	45.50 95	0.00 500	+28.81%
BC Jura Rg CHF | CH0350665672	68.00 17:31:59	69.00 12/19/2025	-1.45% -1.00	67.00 33	69.00 27	+23.21%
BC Vaudoise Rg CHF | CH0531751755	99.35 17:31:59	98.55 12/19/2025	+0.81% +0.80	100.00 200	99.50 170	+18.02%
BEKB N CHF | CH0009691608	305.50 17:31:59	304.50 12/19/2025	+0.33% +1.00	299.00 129	306.00 162	+29.57%
BELIMO Hldg Rg CHF | CH1101098163	782.50 17:31:59	779.50 12/19/2025	+0.38% +3.00	755.00 35	790.00 14	+30.03%
Bell Food Gr N CHF | CH0315966322	223.00 17:31:59	220.00 12/19/2025	+1.36% +3.00	219.00 125	224.00 10	-16.03%
Bellevue Group N CHF | CH0028422100	10.85 17:31:59	10.35 12/19/2025	+4.83% +0.50	10.50 700	10.90 500	-8.00%
BioVersys N CHF | CH0210362643	26.00 17:34:08	23.90 12/19/2025	+8.79% +2.10	26.00 942	27.40 300	-
BKW N CHF | CH0130293662	169.00 17:31:59	169.50 12/19/2025	-0.29% -0.50	166.50 48	169.50 6	+12.85%
BLKB CHF | CH0001473559	976.00 17:31:59	978.00 12/19/2025	-0.20% -2.00	970.00 202	0.00 5	+13.72%
Bossard Hldg N CHF | CH0238627142	154.00 17:31:59	153.20 12/19/2025	+0.52% +0.80	151.40 4	160.00 200	-19.79%
Bque Cant Geneve Rg CHF | CH1485899350	24.00 17:31:59	24.30 12/19/2025	-1.23% -0.30	23.80 1,220	24.70 3,474	-4.71%
Bucher Industries N CHF | CH0002432174	369.50 17:31:59	365.00 12/19/2025	+1.23% +4.50	360.00 50	372.00 7	+11.96%
Burckhardt Compre N CHF | CH0025536027	543.00 17:31:59	537.00 12/19/2025	+1.12% +6.00	530.00 20	546.00 100	-17.13%
Burkhalter Hldg N CHF | CH0212255803	138.60 17:31:59	139.00 12/19/2025	-0.29% -0.40	137.00 50	139.20 15	+52.75%
BVZ Hldg N CHF | CH0008207356	1,200.00 16:15:34	1,190.00 12/19/2025	+0.84% +10.00	1,170.00 8	1,200.00 1,377	+32.96%
Bystronic N-A CHF | CH0244017502	264.00 17:31:59	266.50 12/19/2025	-0.94% -2.50	262.00 25	269.00 51	-14.03%
Calida Hldg N CHF | CH0126639464	11.90 17:31:59	11.58 12/19/2025	+2.76% +0.32	0.00 20	11.90 38	-51.29%
Carlo Gavazzi Rg CHF | CH1278877563	165.50 17:34:09	161.50 12/19/2025	+2.48% +4.00	160.00 89	175.00 25	-11.99%
Cembra Money Bk N CHF | CH0225173167	98.75 17:31:59	98.25 12/19/2025	+0.51% +0.50	99.80 100	99.80 95	+19.82%
Cham Swiss Prop Rg CHF | CH0524026959	23.50 17:31:59	24.00 12/19/2025	-2.08% -0.50	23.60 19	23.60 250	+12.68%
Cicor Technologie N CHF | CH0008702190	124.50 17:31:59	123.00 12/19/2025	+1.22% +1.50	0.00 150	127.00 80	+105.00%
Cie Fin Traditi P CHF | CH0014345117	289.00 17:31:59	298.00 12/19/2025	-3.02% -9.00	281.00 200	299.00 150	+61.52%
CieFinRichemont N CHF | CH0210483332	168.05 17:31:59	168.30 12/19/2025	-0.15% -0.25	169.00 1	0.00 200	+22.04%
Clariant N CHF | CH0012142631	7.06 17:32:37	7.12 12/19/2025	-0.84% -0.06	6.96 1,000	7.09 14,000	-26.09%
COLTENE HLDG N CHF | CH0025343259	53.20 17:31:59	51.70 12/19/2025	+2.90% +1.50	0.00 300	53.90 37	+0.58%
Comet Hldg Rg CHF | CH0360826991	216.40 17:31:59	219.60 12/19/2025	-1.46% -3.20	214.00 100	220.00 30	-11.63%
COSMO Pharm Rg CHF | NL0011832936	104.00 17:31:59	100.60 12/19/2025	+3.38% +3.40	99.00 20	104.60 300	+57.93%
CPH Group N-A CHF | CH0001624714	66.60 17:31:59	65.80 12/19/2025	+1.22% +0.80	63.00 250	68.00 15	-10.35%
Curatis Holding Rg CHF | CH1330780979	11.65 17:14:16	11.30 12/19/2025	+3.10% +0.35	11.25 350	11.85 186	-13.08%
Daetwyler Hldg I CHF | CH0030486770	157.00 17:31:59	156.80 12/19/2025	+0.13% +0.20	159.00 4	159.00 600	+17.72%
DKSH Hldg N CHF | CH0126673539	56.90 17:31:59	57.10 12/19/2025	-0.35% -0.20	56.50 20	58.00 1,000	-15.16%
DocMorris N CHF | CH0042615283	5.635 17:31:59	5.515 12/19/2025	+2.18% +0.12	5.36 5,000	0.00 104	-58.28%
dormakaba Hldg Rg CHF | CH1486524122	63.70 17:31:59	64.00 12/19/2025	-0.47% -0.30	63.00 11	67.00 1,000	-0.62%
DottikonES Hld Rg CHF | CH0582581713	335.50 17:33:26	332.00 12/19/2025	+1.05% +3.50	328.00 100	340.00 500	+50.23%
Edisun Power Euro N CHF | CH0024736404	52.80 17:31:59	52.40 12/19/2025	+0.76% +0.40	51.80 200	55.20 18	+29.06%
EFG Intl N CHF | CH0022268228	19.02 17:33:25	18.86 12/19/2025	+0.85% +0.16	0.00 250	19.08 350	+43.31%
Emmi N CHF | CH0012829898	736.00 17:31:59	738.00 12/19/2025	-0.27% -2.00	0.00 20	740.00 15	+0.27%
EMS-CHEM HLDG N CHF | CH0016440353	552.00 17:31:59	552.50 12/19/2025	-0.09% -0.50	541.00 39	552.50 2	-9.65%
EPIC Suisse Rg CHF | CH0516131684	84.80 17:31:59	85.00 12/19/2025	-0.24% -0.20	84.60 56	85.00 714	+4.94%
EvoNext Hldgs Rg CHF | CH1262055788	0.81 17:31:59	0.752 12/19/2025	+7.71% +0.058	0.75 5,271	0.81 1,991	-16.44%
Feintool Int N CHF | CH0009320091	10.90 17:31:59	10.70 12/19/2025	+1.87% +0.20	10.80 451	11.20 89	-21.90%
Flughafen Zuerich N CHF | CH0319416936	251.00 17:31:59	248.40 12/19/2025	+1.05% +2.60	255.00 55	0.00 8	+14.15%
Forbo Hldg N CHF | CH0003541510	865.00 17:31:59	860.00 12/19/2025	+0.58% +5.00	850.00 37	870.00 4	+13.91%
Fundamenta Real N CHF | CH0045825517	17.40 17:31:59	17.45 12/19/2025	-0.29% -0.05	17.10 1,146	17.50 6,428	+3.95%
Galderma Group Rg CHF | CH1335392721	164.20 17:31:59	162.80 12/19/2025	+0.86% +1.40	164.40 6	164.40 400	+61.76%
Galenica Rg CHF | CH0360674466	97.15 17:31:59	96.80 12/19/2025	+0.36% +0.35	95.00 2,260	98.00 1,059	+30.20%
GAM Hldg N CHF | CH0102659627	0.1425 17:31:59	0.144 12/19/2025	-1.04% -0.0015	0.13 15,000	0.148 4,000	+64.20%
Geberit N CHF | CH0030170408	619.60 17:31:59	618.80 12/19/2025	+0.13% +0.80	615.00 31	622.80 1	+20.25%
Georg Fischer Rg CHF | CH1169151003	53.35 17:31:59	53.10 12/19/2025	+0.47% +0.25	53.60 100	53.95 185	-22.65%
Givaudan N CHF | CH0010645932	3,127.00 17:31:59	3,140.00 12/19/2025	-0.41% -13.00	3,127.00 5	3,140.00 2	-20.83%
Glarner KB N CHF | CH0189396655	21.00 17:31:59	21.00 12/19/2025	0.00% 0.00	20.80 1,260	21.90 2,500	0.00%
Graubuendner KB PS CHF | CH0001340204	1,845.00 17:31:59	1,830.00 12/19/2025	+0.82% +15.00	1,815.00 3	1,850.00 21	+5.17%
Groupe Minoteries N CHF | CH0012949464	232.00 17:31:59	234.00 12/19/2025	-0.85% -2.00	222.00 49	234.00 13	-15.22%
Gurit Hldg Rg CHF | CH1173567111	11.40 17:34:03	11.10 12/19/2025	+2.70% +0.30	11.10 486	11.40 1,888	-26.97%
HIAG Immo N CHF | CH0239518779	116.40 17:31:59	114.60 12/19/2025	+1.57% +1.80	116.00 25	116.80 325	+34.19%
Highlight Ev&En I CHF | CH0003583256	8.85 17:33:59	7.25 12/19/2025	+22.07% +1.60	7.10 397	8.90 298	-0.68%
Holcim N CHF | CH0012214059	77.16 17:35:55	77.10 12/19/2025	+0.08% +0.06	78.00 250	0.00 200	+73.40%
HT5 N CHF | CH0024666528	1.50 17:31:59	1.50 12/19/2025	0.00% 0.00	1.45 3,400	1.50 5,146	+265.85%
Huber + Suhner N CHF | CH0030380734	143.40 17:36:49	139.60 12/19/2025	+2.72% +3.80	0.00 10	0.00 175	+88.14%
Hyp Bk Lenzburg N CHF | CH0001341608	4,040.00 11:35:53	3,980.00 12/19/2025	+1.51% +60.00	3,980.00 12	4,040.00 10	-1.49%
Idorsia Rg CHF | CH0363463438	4.56 17:36:49	4.02 12/19/2025	+13.43% +0.54	0.00 1,231	0.00 3,140	+389.05%
Implenia N CHF | CH0023868554	75.30 17:31:59	73.80 12/19/2025	+2.03% +1.50	73.30 191	73.30 6	+140.39%
INFICON HLDG Rg CHF | CH1431598916	97.70 17:31:59	96.50 12/19/2025	+1.24% +1.20	96.00 12	98.10 15	-6.85%
Interroll Hldg N CHF | CH0006372897	2,170.00 17:31:59	2,145.00 12/19/2025	+1.17% +25.00	2,060.00 3	2,300.00 20	+7.57%
Intershop Hldg Rg CHF | CH1338987303	165.20 17:31:59	165.40 12/19/2025	-0.12% -0.20	154.00 50	165.40 174	+30.24%
Investis Hldg N CHF | CH0325094297	142.50 17:31:59	143.00 12/19/2025	-0.35% -0.50	142.50 31	144.00 300	+27.68%
IVF HARTMANN Hldg N CHF | CH0187624256	137.00 17:31:59	137.00 12/19/2025	0.00% 0.00	135.00 168	139.00 45	-8.67%
Julius Baer Grp N CHF | CH0102484968	62.70 17:31:59	62.48 12/19/2025	+0.35% +0.22	0.00 50	62.80 260	+6.51%
Jungfraubahn Hldg N CHF | CH0017875789	279.50 17:31:59	279.50 12/19/2025	0.00% 0.00	276.50 18	281.00 1	+60.63%
Kardex Hldg N CHF | CH0100837282	277.00 17:31:59	274.50 12/19/2025	+0.91% +2.50	271.00 10	278.00 125	+1.48%
KB Basel PS CHF | CH0009236461	88.00 17:31:59	88.60 12/19/2025	-0.68% -0.60	87.00 33	88.00 387	+28.03%
Klingelnberg Rg CHF | CH0420462266	11.55 17:31:59	11.65 12/19/2025	-0.86% -0.10	11.00 1	11.70 950	-12.08%
Komax Hldg N CHF | CH0010702154	64.40 17:31:59	63.50 12/19/2025	+1.42% +0.90	63.00 256	65.00 40	-44.78%
Kudelski P CHF | CH0012268360	1.20 17:31:59	1.29 12/19/2025	-6.98% -0.09	1.18 10,000	1.20 83,252	-2.64%
Kuehne+Nagel Int N CHF | CH0025238863	171.65 17:31:59	173.45 12/19/2025	-1.04% -1.80	175.00 305	175.00 60	-16.53%
Kuros Bioscienc N CHF | CH0325814116	27.70 17:31:59	27.28 12/19/2025	+1.54% +0.42	0.00 750	27.70 40	+27.78%
LandisGyr Gr Rg CHF | CH0371153492	51.70 17:31:59	51.50 12/19/2025	+0.39% +0.20	50.50 819	53.00 810	-10.43%
lastminute.com Br CHF | NL0010733960	12.60 17:31:59	12.60 12/19/2025	0.00% 0.00	12.55 70	12.90 1,689	-22.41%
Lem Hldg N CHF | CH0022427626	290.50 17:31:59	289.00 12/19/2025	+0.52% +1.50	289.00 5	294.00 5	-61.00%
Leonteq N CHF | CH0190891181	13.60 17:31:59	13.50 12/19/2025	+0.74% +0.10	13.20 20	13.90 1,400	-31.61%
Liechten Landb Rg CHF | LI0355147575	83.80 17:31:59	83.30 12/19/2025	+0.60% +0.50	80.10 500	0.00 50	+18.49%
Lindt & Spruengli N CHF | CH0010570759	117,000.00 17:31:59	117,400.00 12/19/2025	-0.34% -400.00	116,000.00 1	117,400.00 1	+17.40%
Lindt&Spruengli PS CHF | CH0010570767	11,680.00 17:31:59	11,750.00 12/19/2025	-0.60% -70.00	11,580.00 1	11,770.00 1	+16.68%
Logitech Intl N CHF | CH0025751329	82.30 17:38:33	83.00 12/19/2025	-0.84% -0.70	82.26 1,000	82.30 1,300	+10.61%
Lonza Grp N CHF | CH0013841017	531.60 17:35:24	532.80 12/19/2025	-0.23% -1.20	531.00 75	0.00 15	-0.56%
Luzerner KB Rg CHF | CH1252930610	92.00 17:31:59	92.60 12/19/2025	-0.65% -0.60	87.90 1,746	92.00 1,219	+44.91%
MCH Group N CHF | CH0039542854	3.39 17:31:59	3.43 12/19/2025	-1.17% -0.04	3.35 19,857	3.60 3,000	-13.82%
Medacta Grp Rg CHF | CH0468525222	154.20 17:31:59	151.80 12/19/2025	+1.58% +2.40	150.00 1,200	156.00 230	+42.40%
Medartis Hld Rg CHF | CH0386200239	86.90 17:31:59	86.30 12/19/2025	+0.70% +0.60	85.00 7	86.90 20	+52.47%
medmix Rg CHF | CH1129677105	10.96 17:31:59	10.86 12/19/2025	+0.92% +0.10	10.70 500	11.00 5,000	+23.41%
Meier Tobl Grp N CHF | CH0208062627	39.45 17:31:59	39.45 12/19/2025	0.00% 0.00	38.00 310	39.50 613	+39.65%
Metall Zug N -B- CHF | CH0039821084	806.00 17:31:59	788.00 12/19/2025	+2.28% +18.00	774.00 11	808.00 3	-30.27%
Meyer Burger Rg CHF | CH1357065999	0.041 17:31:59	0.042 12/19/2025	-2.38% -0.001	0.041 1,890	0.044 666	-98.10%
Mikron Hldg N CHF | CH0003390066	20.60 17:31:59	20.35 12/19/2025	+1.23% +0.25	19.90 55	21.15 90	+41.32%
MindMaze Ther H Rg CHF | CH1251125998	2.35 17:31:59	2.12 12/19/2025	+10.85% +0.23	2.20 399	2.36 9	-49.64%
mobilezone hldg N CHF | CH0276837694	13.00 17:31:59	12.90 12/19/2025	+0.78% +0.10	0.00 350	13.02 2,476	+24.28%
Mobimo Hldg N CHF | CH0011108872	365.00 17:31:59	361.50 12/19/2025	+0.97% +3.50	360.50 1,000	360.50 18	+23.38%
Molecular Partn N CHF | CH0256379097	3.525 17:31:59	3.58 12/19/2025	-1.54% -0.055	3.50 2,095	3.50 100	-11.82%
Montana Aer Rg CHF | CH1110425654	26.50 17:31:59	26.50 12/19/2025	0.00% 0.00	25.80 100	26.90 1,120	+85.06%
Nestle N CHF | CH0038863350	78.03 17:38:22	78.79 12/19/2025	-0.96% -0.76	0.00 1,497	0.00 1,025	+5.22%
Newron Pharma N CHF | IT0004147952	22.85 17:31:59	22.90 12/19/2025	-0.22% -0.05	22.45 100	22.90 3,000	+155.87%
Novartis N CHF | CH0012005267	108.72 17:39:15	108.52 12/19/2025	+0.18% +0.20	0.00 100	0.00 62	+22.34%
Novavest N CHF | CH0212186248	39.80 17:31:59	39.90 12/19/2025	-0.25% -0.10	39.80 742	39.90 1,006	+16.95%
OC Oerlikon N CHF | CH0000816824	3.206 17:31:59	3.212 12/19/2025	-0.19% -0.006	3.14 3,000	3.246 3,000	-8.49%
Orell Fuessli N CHF | CH0003420806	115.00 17:31:59	115.50 12/19/2025	-0.43% -0.50	114.50 12	117.00 50	+50.00%
Orior N CHF | CH0111677362	12.90 17:31:59	12.88 12/19/2025	+0.16% +0.02	12.40 500	13.00 500	-68.74%
Part Grp Hldg N CHF | CH0024608827	977.80 17:34:56	966.60 12/19/2025	+1.16% +11.20	0.00 10	978.00 5	-21.41%
Peach Property Rg CHF | CH0118530366	6.14 17:31:59	6.15 12/19/2025	-0.16% -0.01	6.00 11,235	6.15 300	-31.67%
Perrot Duval Hldg P CHF | CH0252620700	49.60 17:16:29	41.00 12/19/2025	+23.38% +9.40	40.00 35	50.00 153	-33.00%
Phoenix Mecano Rg CHF | CH1261338102	449.00 17:31:59	449.00 12/19/2025	0.00% 0.00	446.00 999	450.00 600	+5.65%
PIERER Mobility Br CHF | AT0000KTMI02	13.62 17:34:17	13.94 12/19/2025	-2.30% -0.32	13.50 30	15.00 23	-28.73%
PLAZZA -A- N CHF | CH0284142913	412.00 17:31:59	408.00 12/19/2025	+0.98% +4.00	405.00 134	412.00 199	+20.35%
PolyPeptide Rg CHF | CH1110760852	25.25 17:31:59	24.95 12/19/2025	+1.20% +0.30	0.00 20	25.50 312	-12.15%
Private Equity N CHF | CH0006089921	61.50 17:31:59	63.00 12/19/2025	-2.38% -1.50	60.00 250	70.00 3	-15.32%
PSP Swiss Propert N CHF | CH0018294154	143.00 17:31:59	141.80 12/19/2025	+0.85% +1.20	141.20 2,000	143.00 493	+10.01%
R&S Group Hldg Rg-A CHF | CH1107979838	15.70 17:31:59	15.50 12/19/2025	+1.29% +0.20	15.70 250	15.76 310	-16.89%
Rieter Hldg N CHF | CH0003671440	3.095 17:31:59	3.13 12/19/2025	-1.12% -0.035	3.10 1,000	3.07 100	-93.19%
Roche Hldg DR CHF | CH0012032048	325.10 17:34:16	325.50 12/19/2025	-0.12% -0.40	0.00 302	0.00 163	+27.40%
Roche Hldg I CHF | CH0012032113	334.80 17:31:59	334.20 12/19/2025	+0.18% +0.60	0.00 2	335.00 446	+23.50%
Romande Energie Rg CHF | CH1263676327	42.30 17:31:59	43.40 12/19/2025	-2.53% -1.10	42.10 130	43.00 120	+0.93%
Sandoz Group Rg CHF | CH1243598427	58.30 17:39:46	57.92 12/19/2025	+0.66% +0.38	0.00 100	0.00 20	+55.82%
Santhera Pharm H Rg CHF | CH1276028821	12.90 17:31:59	12.34 12/19/2025	+4.54% +0.56	12.72 40	12.34 494	-10.71%
Schindler Hldg N CHF | CH0024638212	281.00 17:31:59	279.00 12/19/2025	+0.72% +2.00	268.00 60	282.00 76	+12.73%
SchindlerHldg PC Br CHF | CH0024638196	297.20 17:32:37	295.80 12/19/2025	+0.47% +1.40	0.00 2	298.00 200	+18.13%
Schlatter Ind N CHF | CH0002277314	20.40 17:31:59	20.60 12/19/2025	-0.97% -0.20	19.50 172	21.00 511	-4.63%
Schweiter Techn Rg CHF | CH1248667003	251.00 17:31:59	250.00 12/19/2025	+0.40% +1.00	245.00 46	271.00 5	-39.47%
Sensirion Hldg Rg CHF | CH0406705126	60.10 17:31:59	59.30 12/19/2025	+1.35% +0.80	57.60 20	60.50 20	+7.04%
SF Urban Prop N CHF | CH0032816131	100.00 17:31:59	99.80 12/19/2025	+0.20% +0.20	99.60 67	100.00 278	+1.42%
SFS Group N CHF | CH0239229302	107.80 17:31:59	107.60 12/19/2025	+0.19% +0.20	104.80 20	108.00 58	-14.33%
SGS Rg CHF | CH1256740924	90.90 17:31:59	90.24 12/19/2025	+0.73% +0.66	0.00 50	91.50 93	-0.70%
SHL Telemedicine Rg CHF | IL0010855885	1.135 17:34:23	1.14 12/19/2025	-0.44% -0.005	1.03 10,000	1.195 2,073	-56.15%
Siegfried Hldg Rg CHF | CH1429326825	74.60 17:31:59	74.10 12/19/2025	+0.67% +0.50	75.00 350	75.00 140	-24.53%
SIG Group Rg CHF | CH0435377954	10.44 17:31:59	10.50 12/19/2025	-0.57% -0.06	10.62 50	10.62 430	-41.28%
Sika Rg CHF | CH0418792922	162.35 17:32:04	162.50 12/19/2025	-0.09% -0.15	162.15 50	0.00 62	-24.70%
SKAN Group Rg CHF | CH0013396012	50.40 17:31:59	49.35 12/19/2025	+2.13% +1.05	48.50 93	50.60 50	-35.24%
SMGH Rg CHF | CH1484953687	34.00 17:31:59	32.75 12/19/2025	+3.82% +1.25	33.00 30	32.75 20	-
SNB Rg CHF | CH0001319265	3,420.00 17:31:59	3,390.00 12/19/2025	+0.88% +30.00	3,410.00 5	3,580.00 1	+6.27%
SoftwOne Hldg Rg CHF | CH0496451508	8.81 17:31:59	8.88 12/19/2025	-0.79% -0.07	8.60 300	8.98 4,000	+45.57%
Sonova Hldg N CHF | CH0012549785	207.10 17:31:59	206.10 12/19/2025	+0.49% +1.00	205.00 25	0.00 37	-30.44%
SPS N CHF | CH0008038389	121.80 17:31:59	120.70 12/19/2025	+0.91% +1.10	119.60 410	121.90 500	+22.17%
St.Galler KB N CHF | CH0011484067	566.00 17:31:59	564.00 12/19/2025	+0.35% +2.00	560.00 15	0.00 2	+28.91%
Stadler Rail N CHF | CH0002178181	20.04 17:31:59	20.04 12/19/2025	0.00% 0.00	0.00 10	20.00 1,249	+0.70%
StarragTornosGr N CHF | CH0002361068	30.10 17:34:02	30.20 12/19/2025	-0.33% -0.10	28.70 405	30.20 100	-18.38%
Straumann Hldg Rg CHF | CH1175448666	93.82 17:32:37	94.28 12/19/2025	-0.49% -0.46	92.60 250	92.60 100	-17.48%
Sulzer N CHF | CH0038388911	146.40 17:32:36	145.20 12/19/2025	+0.83% +1.20	145.40 175	146.80 100	+10.84%
Sunrise Commun Rg-A CHF | CH1386220409	41.56 17:31:59	41.44 12/19/2025	+0.29% +0.12	0.00 100	41.90 500	+5.39%
Swiss Life Hldg N CHF | CH0014852781	913.80 17:31:59	910.80 12/19/2025	+0.33% +3.00	0.00 15	914.00 23	+30.19%
Swiss Re N CHF | CH0126881561	131.85 17:39:36	130.85 12/19/2025	+0.76% +1.00	0.00 100	131.80 40	-0.27%
Swisscom Rg CHF | CH0008742519	568.00 17:31:59	569.50 12/19/2025	-0.26% -1.50	575.00 35	0.00 53	+12.88%
Swissquote Grp Hl N CHF | CH0010675863	489.20 17:32:37	485.60 12/19/2025	+0.74% +3.60	482.00 39	482.00 5	+39.54%
Tecan Grp N CHF | CH0012100191	128.60 17:31:59	127.50 12/19/2025	+0.86% +1.10	128.20 204	131.00 100	-37.07%
TEMENOS N CHF | CH0012453913	79.20 17:32:37	78.50 12/19/2025	+0.89% +0.70	79.00 200	79.40 50	+22.46%
The Swatch Grp Br CHF | CH0012255151	168.85 17:31:59	168.05 12/19/2025	+0.48% +0.80	168.00 30	168.90 21	+1.85%
The Swatch Grp Rg CHF | CH0012255144	34.40 17:31:59	34.20 12/19/2025	+0.58% +0.20	0.00 300	34.60 100	+6.54%
Thurgauer KB PS CHF | CH0231351104	162.00 17:31:59	163.00 12/19/2025	-0.61% -1.00	160.50 50	166.00 191	+28.35%
Titlisbahnen Rg CHF | CH0527044959	55.00 17:31:59	55.00 12/19/2025	0.00% 0.00	0.00 1	55.00 848	+46.28%
TX Group N CHF | CH0011178255	161.20 17:31:59	162.60 12/19/2025	-0.86% -1.40	157.40 160	170.00 24	-10.56%
UBS Group N CHF | CH0244767585	36.78 17:31:59	36.81 12/19/2025	-0.08% -0.03	0.00 2	0.00 1,201	+32.74%
V-ZUG Hldg Rg CHF | CH0542483745	42.10 17:31:59	42.60 12/19/2025	-1.17% -0.50	41.00 1,450	42.80 25	-13.24%
Valiant Holding N CHF | CH0014786500	148.80 17:31:59	147.80 12/19/2025	+0.68% +1.00	149.00 100	149.60 25	+39.96%
Varia US Proper N CHF | CH0305285295	18.00 17:31:59	18.50 12/19/2025	-2.70% -0.50	17.70 150	18.40 1,789	-36.21%
VAT Group N CHF | CH0311864901	383.30 17:32:37	380.90 12/19/2025	+0.63% +2.40	0.00 75	385.00 260	+11.11%
VAUDOISE ASSURANC N CHF | CH0021545667	705.00 17:31:59	703.00 12/19/2025	+0.28% +2.00	725.00 50	710.00 17	+42.31%
Vetropack Hldg Rg-A CHF | CH0530235594	21.60 17:31:59	21.35 12/19/2025	+1.17% +0.25	20.50 2,500	22.00 200	-16.27%
Villars Hldg N CHF | CH0002609656	575.00 17:31:59	585.00 12/19/2025	-1.71% -10.00	570.00 16	585.00 96	-0.85%
Vontobel Holding N CHF | CH0012335540	64.20 17:31:59	63.70 12/19/2025	+0.78% +0.50	62.60 150	0.00 300	+0.16%
VP Bank -A- N CHF | LI0315487269	84.40 17:31:59	84.40 12/19/2025	0.00% 0.00	0.00 50	85.00 80	+9.04%
VZ Holding Rg CHF | CH0528751586	150.80 17:31:59	150.40 12/19/2025	+0.27% +0.40	155.00 200	151.80 30	+4.44%
Walliser KB N CHF | CH0305951201	132.50 17:31:59	132.50 12/19/2025	0.00% 0.00	131.00 600	133.00 479	+20.45%
Warteck Invest N CHF | CH0002619481	1,920.00 17:31:59	1,930.00 12/19/2025	-0.52% -10.00	1,920.00 203	1,950.00 25	+0.78%
WISeKey Int Hl Rg-B CHF | CH1276062754	14.40 17:31:59	12.78 12/19/2025	+12.68% +1.62	14.20 300	14.50 365	-33.44%
Xlife Sciences Rg CHF | CH0461929603	24.20 17:31:59	23.90 12/19/2025	+1.26% +0.30	24.40 15	24.40 86	-5.91%
Ypsomed Hldg N CHF | CH0019396990	323.00 17:31:59	323.50 12/19/2025	-0.15% -0.50	321.50 8	326.00 6	-1.22%
Zehnder Grp -A- N CHF | CH0276534614	80.50 17:31:59	79.90 12/19/2025	+0.75% +0.60	79.00 50	81.00 38	+76.77%
Zueblin Imm Hldg N CHF | CH0312309682	46.80 17:31:59	47.00 12/19/2025	-0.43% -0.20	45.40 172	47.00 200	+43.29%
Zug Estates N -B- CHF | CH0148052126	2,180.00 17:31:59	2,200.00 12/19/2025	-0.91% -20.00	2,120.00 22	2,200.00 67	+7.32%
Zuger KB Rg CHF | CH0493891243	8,860.00 17:31:59	8,820.00 12/19/2025	+0.45% +40.00	8,720.00 3	8,900.00 2	+7.04%
Zurich Insur Gr N CHF | CH0011075394	598.20 17:38:00	597.40 12/19/2025	+0.13% +0.80	0.00 20	0.00 49	+10.88%