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	18,950.67 17:40:00	18,867.44 05/19/2026	+0.44% +83.23	- -	- -	+4.01%
ABB Rg CHF | CH0012221716	81.34 17:30:37	79.68 05/19/2026	+2.08% +1.66	0.00 450	81.00 4	+34.55%
Accelleron Ind Rg CHF | CH1169360919	80.45 17:31:06	82.50 05/19/2026	-2.48% -2.05	0.00 122	0.00 60	+34.04%
Addex Therap N CHF | CH0029850754	0.046 17:30:37	0.0464 05/19/2026	-0.86% -0.0004	0.0414 10,000	0.047 156,000	-16.25%
Adecco Group N CHF | CH0012138605	15.50 17:36:39	15.54 05/19/2026	-0.26% -0.04	0.00 7	0.00 56	-32.79%
Adval Tech Hldg N CHF | CH0008967926	40.80 16:58:42	40.00 05/19/2026	+2.00% +0.80	39.60 600	43.00 14	+1.01%
AEVIS VICT Rg CHF | CH0478634105	13.20 17:30:37	13.30 05/19/2026	-0.75% -0.10	13.20 499	13.60 100	-0.37%
Alcon Rg CHF | CH0432492467	52.98 17:36:02	52.82 05/19/2026	+0.30% +0.16	0.00 600	0.00 34	-16.53%
Allreal Hldg Rg CHF | CH0008837566	210.00 17:30:37	207.00 05/19/2026	+1.45% +3.00	0.00 3	0.00 36	+1.47%
ALSO Holding N CHF | CH0024590272	176.40 17:30:47	173.40 05/19/2026	+1.73% +3.00	176.00 62	178.60 324	-19.35%
Amrize Rg CHF | CH1430134226	39.03 17:32:57	38.44 05/19/2026	+1.53% +0.59	0.00 250	0.00 9	-11.77%
ams-OSRAM Br CHF | AT0000A3EPA4	20.12 17:30:44	19.10 05/19/2026	+5.34% +1.02	0.00 840	20.12 2,000	+143.31%
APG SGA N CHF | CH0019107025	182.50 17:30:37	180.50 05/19/2026	+1.11% +2.00	178.50 18	184.50 55	-14.05%
Arbonia N CHF | CH0110240600	3.965 17:30:37	3.95 05/19/2026	+0.38% +0.015	3.895 62	4.10 2,400	-24.90%
ARYZTA Rg CHF | CH1425684714	56.30 17:31:06	57.20 05/19/2026	-1.57% -0.90	0.00 131	57.00 10	+10.96%
Ascom Hldg N CHF | CH0011339204	5.83 17:34:43	5.74 05/19/2026	+1.57% +0.09	5.52 1,600	5.52 323	+50.26%
ASMALLWORLD Rg CHF | CH0404880129	0.635 17:30:37	0.58 05/19/2026	+2.42% +0.015	0.55 18,541	0.635 1,172	-10.14%
Autoneum Hldg N CHF | CH0127480363	114.80 17:30:37	114.80 05/19/2026	0.00% 0.00	113.00 100	117.60 10	-31.50%
Avolta N CHF | CH0023405456	46.10 17:36:42	45.26 05/19/2026	+1.86% +0.84	44.80 16	46.90 45	-3.99%
BACHEM HLDG Rg CHF | CH1176493729	78.45 17:30:37	77.10 05/19/2026	+1.75% +1.35	77.50 150	0.00 22	+28.71%
Bajaj Mobility Br CHF | AT0000KTMI02	17.74 17:30:37	17.50 05/19/2026	+1.37% +0.24	17.46 50	17.88 111	+25.18%
Barry Callebaut N CHF | CH0009002962	1,233.00 17:31:19	1,224.00 05/19/2026	+0.74% +9.00	1,208.00 50	1,235.00 1	-6.28%
Basilea Pharmaceu N CHF | CH0011432447	53.90 17:30:37	53.00 05/19/2026	+1.70% +0.90	52.80 200	54.20 200	-3.11%
BB Biotech N CHF | CH0038389992	44.10 17:30:37	43.70 05/19/2026	+0.92% +0.40	43.30 500	43.30 9	-2.78%
BC Jura Rg CHF | CH0350665672	94.50 17:30:37	94.50 05/19/2026	0.00% 0.00	94.00 49	96.00 18	+38.97%
BC Vaudoise Rg CHF | CH0531751755	118.50 17:31:19	116.10 05/19/2026	+2.07% +2.40	114.40 524	119.00 412	+15.64%
BEKB N CHF | CH0009691608	370.50 17:30:37	366.50 05/19/2026	+1.09% +4.00	0.00 2	350.00 1	+18.42%
BELIMO Hldg Rg CHF | CH1101098163	764.50 17:33:25	757.00 05/19/2026	+0.99% +7.50	750.00 98	795.00 2	-3.07%
Bell Food Gr N CHF | CH0315966322	181.00 17:30:37	181.00 05/19/2026	0.00% 0.00	179.00 103	185.60 10	-19.02%
Bellevue Group N CHF | CH0028422100	7.54 17:30:37	7.20 05/19/2026	+4.72% +0.34	7.00 3,961	7.88 126	-28.71%
BioVersys N CHF | CH0210362643	26.40 17:30:37	26.30 05/19/2026	+0.38% +0.10	26.30 561	27.00 430	+7.79%
BKW N CHF | CH0130293662	147.80 17:30:37	149.50 05/19/2026	-1.14% -1.70	0.00 13	146.00 10	-11.22%
BLKB CHF | CH0001473559	1,050.00 17:30:37	1,025.00 05/19/2026	+2.44% +25.00	1,020.00 23	1,020.00 1	+4.17%
Bossard Hldg N CHF | CH0238627142	169.00 17:30:37	164.00 05/19/2026	+3.05% +5.00	162.50 200	173.00 350	+4.73%
Bque Cant Geneve Rg CHF | CH1485899350	33.00 17:30:37	32.00 05/19/2026	+3.12% +1.00	32.50 12	34.30 400	+30.08%
Bucher Industries N CHF | CH0002432174	314.00 17:30:37	312.00 05/19/2026	+0.64% +2.00	310.00 20	323.50 15	-15.33%
Burckhardt Compre N CHF | CH0025536027	520.00 17:31:07	510.00 05/19/2026	+1.96% +10.00	0.00 6	530.00 30	-6.76%
Burkhalter Hldg N CHF | CH0212255803	173.00 17:30:37	168.00 05/19/2026	+2.98% +5.00	167.00 120	167.00 19	+19.83%
BVZ Hldg N CHF | CH0008207356	1,490.00 17:30:37	1,470.00 05/19/2026	+1.36% +20.00	1,480.00 10	1,530.00 1	+17.60%
Bystronic N-A CHF | CH0244017502	184.80 17:30:37	182.60 05/19/2026	+1.20% +2.20	190.00 247	190.00 20	-32.37%
Calida Hldg N CHF | CH0126639464	16.92 17:30:37	16.84 05/19/2026	+0.48% +0.08	16.20 700	17.06 162	+41.51%
Carlo Gavazzi Rg CHF | CH1278877563	153.00 17:30:37	155.00 05/19/2026	-1.29% -2.00	152.00 66	152.00 1	-4.32%
Cembra Money Bk N CHF | CH0225173167	97.20 17:30:37	95.90 05/19/2026	+1.36% +1.30	95.50 209	97.50 20	-3.47%
Centiel N CHF | CH0024666528	4.38 17:30:37	4.46 05/19/2026	-1.79% -0.08	4.39 85	4.39 2,385	+196.54%
Cham Swiss Prop Rg CHF | CH0524026959	24.40 17:30:37	23.70 05/19/2026	+2.95% +0.70	24.20 250	24.60 2,297	+1.72%
Cicor Technologie N CHF | CH0008702190	141.20 17:30:37	134.20 05/19/2026	+5.22% +7.00	131.40 100	143.00 75	+5.67%
Cie Fin Traditi P CHF | CH0014345117	292.50 17:30:37	287.00 05/19/2026	+1.92% +5.50	292.50 6	296.00 385	0.00%
CieFinRichemont N CHF | CH0210483332	157.25 17:37:04	154.60 05/19/2026	+1.71% +2.65	153.30 1,400	160.00 274	-10.14%
Clariant N CHF | CH0012142631	7.575 17:35:40	7.605 05/19/2026	-0.39% -0.03	7.51 10,000	7.78 12,000	+6.22%
COLTENE HLDG N CHF | CH0025343259	49.90 17:30:37	48.45 05/19/2026	+2.99% +1.45	48.00 400	50.50 50	-9.78%
Comet Hldg Rg CHF | CH0360826991	348.60 17:31:06	330.60 05/19/2026	+5.44% +18.00	331.00 15	350.00 14	+46.93%
Cosmo Rg CHF | NL0011832936	79.00 17:30:37	77.50 05/19/2026	+1.94% +1.50	80.00 3	81.00 1,000	-26.33%
CPH Group N-A CHF | CH0001624714	57.60 17:30:37	58.40 05/19/2026	-1.37% -0.80	57.60 53	59.00 150	-15.61%
Curatis Holding Rg CHF | CH1330780979	22.90 17:30:37	21.10 05/19/2026	+8.53% +1.80	24.10 1	23.20 22	+75.83%
Daetwyler Hldg I CHF | CH0030486770	161.40 17:30:37	156.60 05/19/2026	+3.07% +4.80	157.00 10	161.80 10	-4.28%
DKSH Hldg N CHF | CH0126673539	62.50 17:30:37	62.30 05/19/2026	+0.32% +0.20	61.60 25	62.50 270	+8.54%
DocMorris N CHF | CH0042615283	6.91 17:30:37	6.92 05/19/2026	-0.14% -0.01	6.72 500	7.03 1,000	+16.30%
dormakaba Hldg Rg CHF | CH1486524122	53.00 17:30:37	52.20 05/19/2026	+1.53% +0.80	53.10 30	0.00 130	-18.94%
DottikonES Hld Rg CHF | CH0582581713	368.50 17:30:37	353.00 05/19/2026	+4.39% +15.50	350.00 50	0.00 5	+1.29%
Edisun Power Euro N CHF | CH0024736404	67.00 17:30:37	65.60 05/19/2026	+2.13% +1.40	64.40 99	64.40 874	+18.84%
EFG Intl N CHF | CH0022268228	17.46 17:30:37	17.34 05/19/2026	+0.69% +0.12	16.90 1,000	17.50 2,666	-9.02%
Emmi N CHF | CH0012829898	836.00 17:30:37	845.00 05/19/2026	-1.07% -9.00	849.00 5	849.00 23	+14.97%
EMS-CHEM HLDG N CHF | CH0016440353	668.00 17:31:21	656.50 05/19/2026	+1.75% +11.50	670.00 1	0.00 5	+19.47%
EPIC Suisse Rg CHF | CH0516131684	83.80 17:30:37	84.00 05/19/2026	-0.24% -0.20	83.80 24	84.00 449	-3.45%
EvoNext Hldgs Rg CHF | CH1262055788	1.30 17:30:37	1.31 05/19/2026	-0.76% -0.01	1.20 200	1.35 1,996	+61.73%
Feintool Int N CHF | CH0009320091	9.50 17:30:37	9.30 05/19/2026	+2.15% +0.20	9.30 935	9.30 4	-18.06%
Flughafen Zuerich N CHF | CH0319416936	224.20 17:35:16	216.20 05/19/2026	+3.70% +8.00	227.00 2	229.00 25	-14.14%
Forbo Hldg N CHF | CH0003541510	728.00 17:30:37	718.00 05/19/2026	+1.39% +10.00	0.00 18	754.00 1	-17.85%
Fundamenta Real N CHF | CH0045825517	17.25 17:30:37	17.00 05/19/2026	+1.47% +0.25	17.05 20,000	17.25 1,708	-3.13%
Galderma Group Rg CHF | CH1335392721	159.55 17:34:26	154.95 05/19/2026	+2.97% +4.60	0.00 115	162.00 100	-4.41%
Galenica Rg CHF | CH0360674466	83.90 17:31:06	83.90 05/19/2026	0.00% 0.00	0.00 15	0.00 39	-14.12%
GAM Hldg N CHF | CH0102659627	0.069 17:30:37	0.068 05/19/2026	+1.47% +0.001	0.0668 5,000	0.073 19,999	-53.58%
Geberit N CHF | CH0030170408	500.40 17:39:30	493.90 05/19/2026	+1.32% +6.50	0.00 5	0.00 1	-20.29%
Georg Fischer Rg CHF | CH1169151003	41.66 17:36:24	41.78 05/19/2026	-0.29% -0.12	41.50 100	0.00 1	-22.05%
Givaudan N CHF | CH0010645932	2,791.00 17:35:25	2,786.00 05/19/2026	+0.18% +5.00	2,770.00 1	2,770.00 1	-11.44%
Glarner KB N CHF | CH0189396655	22.90 17:30:37	22.90 05/19/2026	0.00% 0.00	22.70 230	23.00 500	+8.53%
Graubuendner KB PS CHF | CH0001340204	2,150.00 17:30:37	2,110.00 05/19/2026	+1.90% +40.00	2,100.00 10	2,190.00 5	+14.99%
Groupe Minoteries N CHF | CH0012949464	246.00 17:30:37	236.00 05/19/2026	+4.24% +10.00	236.00 1	246.00 34	+3.51%
Gurit Hldg Rg CHF | CH1173567111	37.70 17:30:37	38.20 05/19/2026	-1.31% -0.50	38.00 100	38.00 300	+232.17%
Helvetia Bal Hl Rg CHF | CH0466642201	217.40 17:31:19	217.80 05/19/2026	-0.18% -0.40	0.00 972	0.00 11	+4.11%
HIAG Immo N CHF | CH0239518779	137.20 17:30:37	134.00 05/19/2026	+2.39% +3.20	135.40 25	137.00 90	+12.98%
Highlight Ev&En I CHF | CH0003583256	5.80 17:19:54	5.80 05/19/2026	-9.38% -0.60	5.80 2,032	5.00 3	-8.57%
Holcim N CHF | CH0012214059	72.14 17:30:37	70.80 05/19/2026	+1.89% +1.34	72.80 151	72.80 1,143	-8.95%
Huber + Suhner N CHF | CH0030380734	257.50 17:30:37	256.50 05/19/2026	+0.39% +1.00	262.00 7	0.00 4	+77.14%
Hyp Bk Lenzburg N CHF | CH0001341608	4,140.00 17:30:37	4,140.00 05/19/2026	0.00% 0.00	4,140.00 1	4,200.00 21	+2.48%
Idorsia Rg CHF | CH0363463438	3.996 17:30:37	3.972 05/19/2026	+0.60% +0.024	0.00 20	3.90 11	-6.65%
Implenia N CHF | CH0023868554	59.40 17:30:37	59.10 05/19/2026	+0.51% +0.30	58.50 1,240	0.00 165	-22.75%
INFICON HLDG Rg CHF | CH1431598916	162.00 17:30:37	153.80 05/19/2026	+5.33% +8.20	162.80 21	162.80 600	+55.67%
Interroll Hldg N CHF | CH0006372897	1,576.00 17:30:37	1,576.00 05/19/2026	0.00% 0.00	1,550.00 42	1,672.00 40	-28.36%
Intershop Hldg Rg CHF | CH1338987303	175.00 17:30:37	171.00 05/19/2026	+2.34% +4.00	165.00 500	178.20 80	+4.01%
Investis Hldg N CHF | CH0325094297	151.50 17:30:37	149.50 05/19/2026	+1.34% +2.00	147.50 1,088	151.50 115	+3.46%
IVF HARTMANN Hldg N CHF | CH0187624256	132.00 17:30:37	130.50 05/19/2026	+1.15% +1.50	131.00 36	133.00 53	-8.74%
Julius Baer Grp N CHF | CH0102484968	67.80 17:32:57	67.28 05/19/2026	+0.77% +0.52	66.40 20	68.50 780	+7.82%
Jungfraubahn Hldg N CHF | CH0017875789	260.50 17:30:37	253.50 05/19/2026	+2.76% +7.00	263.00 10	262.00 50	-11.36%
Kardex Hldg N CHF | CH0100837282	263.00 17:30:37	259.00 05/19/2026	+1.54% +4.00	262.00 19	273.00 5	-6.33%
KB Basel PS CHF | CH0009236461	93.70 17:30:37	93.00 05/19/2026	+0.75% +0.70	93.40 107	95.00 310	+4.26%
Klingelnberg Rg CHF | CH0420462266	10.45 17:30:37	10.40 05/19/2026	+0.48% +0.05	10.20 918	10.50 2,239	-5.88%
Komax Hldg N CHF | CH0010702154	54.10 17:30:37	53.50 05/19/2026	+1.12% +0.60	53.00 1,050	56.00 33	-16.54%
Kudelski P CHF | CH0012268360	1.24 17:30:37	1.21 05/19/2026	+2.48% +0.03	1.175 30,500	0.00 3,200	-1.63%
Kuehne+Nagel Int N CHF | CH0025238863	173.25 17:38:04	171.70 05/19/2026	+0.90% +1.55	0.00 9	0.00 15	+0.26%
Kuros Bioscienc N CHF | CH0325814116	22.20 17:34:09	20.62 05/19/2026	+7.66% +1.58	22.96 2	22.70 163	-24.96%
LandisGyr Gr Rg CHF | CH0371153492	48.25 17:30:37	48.25 05/19/2026	0.00% 0.00	47.50 15	48.80 40	-6.13%
lastminute.com Br CHF | NL0010733960	12.25 17:35:44	12.45 05/19/2026	-1.61% -0.20	12.00 1,000	12.65 599	-4.23%
Lem Hldg N CHF | CH0022427626	332.50 17:30:37	312.00 05/19/2026	+6.57% +20.50	310.00 2	335.00 25	+5.76%
Leonteq N CHF | CH0190891181	14.86 17:30:37	14.52 05/19/2026	+2.34% +0.34	14.98 10	14.98 767	+5.99%
Liechten Landb Rg CHF | LI0355147575	100.20 17:30:37	100.60 05/19/2026	-0.40% -0.40	95.50 250	95.50 53	+20.05%
Lindt & Spruengli N CHF | CH0010570759	95,700.00 17:31:24	97,100.00 05/19/2026	-1.44% -1,400.00	95,400.00 1	98,000.00 1	-16.58%
Lindt&Spruengli PS CHF | CH0010570767	9,300.00 17:32:57	9,360.00 05/19/2026	-0.64% -60.00	0.00 3	9,405.00 12	-19.24%
Logitech Intl N CHF | CH0025751329	81.82 17:35:16	81.58 05/19/2026	+0.29% +0.24	83.00 31	0.00 44	+0.05%
Lonza Grp N CHF | CH0013841017	492.50 17:31:19	488.00 05/19/2026	+0.92% +4.50	486.00 30	0.00 13	-9.26%
Luzerner KB Rg CHF | CH1252930610	104.00 17:30:37	102.00 05/19/2026	+1.96% +2.00	99.00 100	98.20 150	+10.03%
MCH Group N CHF | CH0039542854	4.29 17:30:37	4.26 05/19/2026	+0.70% +0.03	4.26 688	4.46 1,000	+18.33%
Medacta Grp Rg CHF | CH0468525222	145.60 17:30:37	144.80 05/19/2026	+0.55% +0.80	142.80 196	148.80 100	-7.42%
Medartis Hld Rg CHF | CH0386200239	78.60 17:30:37	76.50 05/19/2026	+2.75% +2.10	75.00 20	80.70 100	-13.27%
medmix Rg CHF | CH1129677105	8.76 17:30:37	8.62 05/19/2026	+1.62% +0.14	8.93 100	8.93 1,000	-23.31%
Meier Tobl Grp N CHF | CH0208062627	32.80 17:30:37	32.20 05/19/2026	+1.86% +0.60	32.00 696	34.50 130	-18.69%
Metall Zug N -B- CHF | CH0039821084	700.00 17:30:37	697.00 05/19/2026	+0.43% +3.00	680.00 44	702.00 5	-14.58%
Mikron Hldg N CHF | CH0003390066	16.20 17:30:37	16.40 05/19/2026	-1.22% -0.20	16.05 1,000	16.70 350	-19.61%
MindMaze Ther H Rg CHF | CH1251125998	0.43 17:30:37	0.42 05/19/2026	+2.38% +0.01	0.438 1,000	0.438 191,000	-77.89%
mobilezone hldg N CHF | CH0276837694	15.20 17:30:37	14.98 05/19/2026	+1.47% +0.22	14.52 344	0.00 585	+12.80%
Mobimo Hldg N CHF | CH0011108872	353.00 17:30:37	347.50 05/19/2026	+1.58% +5.50	346.50 250	357.00 250	-5.05%
Molecular Partn N CHF | CH0256379097	2.92 17:30:37	2.86 05/19/2026	+2.10% +0.06	2.85 280	3.00 550	-15.51%
Montana Aer Rg CHF | CH1110425654	22.55 17:30:37	22.15 05/19/2026	+1.81% +0.40	21.50 15	24.80 100	-21.73%
Nestle N CHF | CH0038863350	78.64 17:38:47	79.90 05/19/2026	-1.58% -1.26	0.00 28	0.00 25	+1.47%
Newron Pharma N CHF | IT0004147952	14.58 17:30:37	14.22 05/19/2026	+2.53% +0.36	0.00 105	14.20 1	-40.38%
Novartis N CHF | CH0012005267	118.54 17:31:10	119.04 05/19/2026	-0.42% -0.50	0.00 407	0.00 464	+8.61%
Novavest N CHF | CH0212186248	43.00 17:30:37	42.80 05/19/2026	+0.47% +0.20	42.30 2,000	43.50 1,200	+7.27%
OC Oerlikon N CHF | CH0000816824	3.56 17:30:37	3.49 05/19/2026	+2.01% +0.07	3.49 500	3.50 700	+7.92%
Orell Fuessli N CHF | CH0003420806	170.50 17:30:37	167.50 05/19/2026	+1.79% +3.00	0.00 29	0.00 40	+40.17%
Orior N CHF | CH0111677362	13.70 17:30:37	13.44 05/19/2026	+1.93% +0.26	13.50 1,000	14.28 70	-1.18%
Part Grp Hldg N CHF | CH0024608827	909.60 17:36:23	899.60 05/19/2026	+1.11% +10.00	0.00 53	905.00 13	-8.43%
Peach Property Rg CHF | CH0118530366	5.05 17:30:37	4.875 05/19/2026	+3.59% +0.175	4.88 30	5.19 1,585	-22.50%
Perrot Duval Hldg P CHF | CH0252620700	46.20 17:30:37	46.20 05/19/2026	0.00% 0.00	44.20 25	46.80 25	+2.67%
Phoenix Mecano Rg CHF | CH1261338102	421.00 17:32:13	438.00 05/19/2026	-3.88% -17.00	420.00 17	448.00 6	-1.79%
PLAZZA -A- N CHF | CH0284142913	440.00 17:30:37	440.00 05/19/2026	0.00% 0.00	440.00 80	442.00 45	+6.02%
PolyPeptide Rg CHF | CH1110760852	38.35 17:30:37	37.65 05/19/2026	+1.86% +0.70	36.00 3,833	38.85 1,600	+44.25%
Private Equity N CHF | CH0006089921	62.00 17:30:37	62.20 05/19/2026	-0.32% -0.20	61.00 100	63.00 464	-2.05%
PSP Swiss Propert N CHF | CH0018294154	149.90 17:30:37	148.00 05/19/2026	+1.28% +1.90	151.00 1	150.00 75	+3.14%
R&S Group Hldg Rg-A CHF | CH1107979838	25.42 17:30:37	24.38 05/19/2026	+4.27% +1.04	0.00 54	26.00 500	+54.11%
Rieter Hldg N CHF | CH0003671440	3.185 17:30:37	3.085 05/19/2026	+3.24% +0.10	3.16 1,000	3.08 60	-3.14%
Roche Hldg I CHF | CH0012032113	332.60 17:30:37	338.40 05/19/2026	-1.71% -5.80	0.00 8	340.00 362	+1.25%
Roche Hldg PC Br CHF | CH1499059983	328.10 17:32:00	329.50 05/19/2026	-0.42% -1.40	0.00 15	0.00 223	+0.40%
Romande Energie Rg CHF | CH1263676327	49.30 17:30:37	49.70 05/19/2026	-0.80% -0.40	49.10 8	52.00 105	+14.52%
Sandoz Group Rg CHF | CH1243598427	65.88 17:36:09	65.26 05/19/2026	+0.95% +0.62	0.00 474	0.00 59	+12.83%
Santhera Pharm H Rg CHF | CH1276028821	17.02 17:30:37	16.46 05/19/2026	+3.40% +0.56	16.96 100	17.24 125	+30.63%
Schindler Hldg N CHF | CH0024638212	252.50 17:30:37	251.50 05/19/2026	+0.40% +1.00	245.50 50	255.00 100	-10.66%
SchindlerHldg PC Br CHF | CH0024638196	262.80 17:30:37	262.00 05/19/2026	+0.31% +0.80	0.00 402	0.00 12	-12.43%
Schlatter Ind N CHF | CH0002277314	18.70 17:30:37	18.90 05/19/2026	-1.06% -0.20	17.60 565	20.60 48	-8.25%
Schweiter Techn Rg CHF | CH1248667003	276.00 17:30:37	272.00 05/19/2026	+1.47% +4.00	271.00 20	287.00 131	+7.51%
Sensirion Hldg Rg CHF | CH0406705126	79.70 17:30:37	76.60 05/19/2026	+4.05% +3.10	75.60 90	0.00 100	+24.35%
SF Urban Prop N CHF | CH0032816131	99.60 17:30:37	99.80 05/19/2026	-0.20% -0.20	99.60 3,265	100.00 69	-0.70%
SFS Group N CHF | CH0239229302	125.20 17:30:37	122.20 05/19/2026	+2.45% +3.00	120.40 1,000	127.00 230	+12.52%
SGS Rg CHF | CH1256740924	87.98 17:36:42	87.34 05/19/2026	+0.73% +0.64	0.00 5	0.00 33	-3.87%
SHL Telemedicine Rg CHF | IL0010855885	0.97 17:30:37	0.966 05/19/2026	+0.41% +0.004	0.90 4,608	1.09 10,000	-18.14%
Siegfried Hldg Rg CHF | CH1429326825	80.95 17:33:24	80.55 05/19/2026	+0.50% +0.40	0.00 54	0.00 44	+8.53%
SIG Group Rg CHF | CH0435377954	12.03 17:36:39	11.83 05/19/2026	+1.69% +0.20	12.20 330	12.50 1,850	+4.32%
Sika Rg CHF | CH0418792922	140.05 17:36:39	140.00 05/19/2026	+0.04% +0.05	0.00 50	140.30 7	-13.90%
SKAN Group Rg CHF | CH0013396012	46.80 17:30:37	45.85 05/19/2026	+2.07% +0.95	45.00 225	48.25 1,250	-13.16%
SMGH Rg CHF | CH1484953687	28.60 17:35:54	30.50 05/19/2026	-6.23% -1.90	0.00 245	29.90 1,000	-16.09%
SNB Rg CHF | CH0001319265	3,390.00 17:30:37	3,410.00 05/19/2026	-0.59% -20.00	3,390.00 3	3,500.00 2	-3.40%
SoftwOne Hldg Rg CHF | CH0496451508	8.435 17:30:37	8.24 05/19/2026	+2.37% +0.195	0.00 20	0.00 1	-8.95%
Sonova Hldg N CHF | CH0012549785	203.00 17:39:24	200.00 05/19/2026	+1.50% +3.00	0.00 45	0.00 40	-3.43%
SPS N CHF | CH0008038389	132.50 17:33:24	130.70 05/19/2026	+1.38% +1.80	135.00 3	135.00 1,500	+6.09%
St.Galler KB N CHF | CH0011484067	615.00 17:30:37	604.00 05/19/2026	+1.82% +11.00	0.00 30	618.00 20	+5.78%
Stadler Rail N CHF | CH0002178181	21.94 17:30:37	21.90 05/19/2026	+0.18% +0.04	0.00 45	0.00 436	+8.42%
StarragTornosGr N CHF | CH0002361068	31.40 17:30:37	31.50 05/19/2026	-0.32% -0.10	31.10 57	33.50 200	+6.06%
Straumann Hldg Rg CHF | CH1175448666	88.22 17:34:43	86.32 05/19/2026	+2.20% +1.90	89.00 25	89.00 576	-7.64%
Sulzer N CHF | CH0038388911	147.20 17:30:37	144.80 05/19/2026	+1.66% +2.40	146.00 24	0.00 51	-1.76%
Sunrise Commun Rg-A CHF | CH1386220409	43.34 17:30:37	43.28 05/19/2026	+0.14% +0.06	43.20 231	43.98 300	+2.03%
Swiss Life Hldg N CHF | CH0014852781	851.20 17:32:19	851.20 05/19/2026	0.00% 0.00	0.00 120	856.00 83	-7.16%
Swiss Re N CHF | CH0126881561	125.75 17:36:41	125.20 05/19/2026	+0.44% +0.55	0.00 211	0.00 28	-5.76%
Swisscom Rg CHF | CH0008742519	686.00 17:30:37	684.50 05/19/2026	+0.22% +1.50	686.00 6	686.00 10	+18.94%
Swissquote Grp Hl N CHF | CH0010675863	404.60 17:33:24	398.20 05/19/2026	+1.61% +6.40	0.00 65	0.00 4	-18.23%
Tecan Grp N CHF | CH0012100191	145.10 17:30:37	142.70 05/19/2026	+1.68% +2.40	139.00 100	0.00 20	+11.05%
TEMENOS N CHF | CH0012453913	71.30 17:31:07	72.85 05/19/2026	-2.13% -1.55	0.00 1	0.00 29	-8.48%
The Swatch Grp Br CHF | CH0012255151	204.30 17:31:06	201.40 05/19/2026	+1.44% +2.90	0.00 1	205.00 120	+19.70%
The Swatch Grp Rg CHF | CH0012255144	40.40 17:30:37	39.90 05/19/2026	+1.25% +0.50	0.00 1	40.90 75	+15.79%
Thurgauer KB PS CHF | CH0231351104	188.00 17:30:37	181.50 05/19/2026	+3.58% +6.50	183.00 16	192.00 6	+11.35%
Titlisbahnen Rg CHF | CH0527044959	52.40 17:30:37	51.80 05/19/2026	+1.16% +0.60	50.60 60	54.00 31	-6.50%
TX Group N CHF | CH0011178255	129.20 17:30:37	126.00 05/19/2026	+2.54% +3.20	124.20 5	132.00 20	-23.54%
UBS Group N CHF | CH0244767585	36.90 17:39:44	36.15 05/19/2026	+2.07% +0.75	0.00 47	0.00 2,107	-2.19%
V-ZUG Hldg Rg CHF | CH0542483745	39.00 17:30:37	38.55 05/19/2026	+1.17% +0.45	38.00 10	39.75 135	-8.65%
Valiant Holding N CHF | CH0014786500	161.40 17:30:37	160.20 05/19/2026	+0.75% +1.20	0.00 10	160.00 99	+6.09%
Varia US Proper N CHF | CH0305285295	13.60 17:30:37	13.85 05/19/2026	-1.81% -0.25	13.30 50	13.60 49	-28.97%
VAT Group N CHF | CH0311864901	604.40 17:33:24	585.40 05/19/2026	+3.25% +19.00	600.00 5	602.00 30	+51.70%
VAUDOISE ASSURANC N CHF | CH0021545667	795.00 17:30:37	794.00 05/19/2026	+0.13% +1.00	780.00 20	798.00 30	+9.07%
Vetropack Hldg Rg-A CHF | CH0530235594	19.58 17:30:37	19.72 05/19/2026	-0.71% -0.14	19.40 622	0.00 2,034	-10.36%
Villars Hldg N CHF | CH0002609656	590.00 05/19/2026	600.00 05/15/2026	-1.67% -10.00	590.00 5	600.00 25	+1.72%
Vontobel Holding N CHF | CH0012335540	70.80 17:31:06	70.00 05/19/2026	+1.14% +0.80	69.00 50	70.80 100	+8.86%
VP Bank -A- N CHF | LI0315487269	84.90 17:30:37	83.20 05/19/2026	+2.04% +1.70	84.00 100	87.00 485	-1.42%
VZ Holding Rg CHF | CH0528751586	150.60 17:30:37	148.00 05/19/2026	+1.76% +2.60	147.00 206	154.00 52	-0.94%
Walliser KB N CHF | CH0305951201	158.50 17:30:37	157.50 05/19/2026	+0.63% +1.00	157.50 278	159.50 222	+17.54%
Warteck Invest N CHF | CH0002619481	2,000.00 17:30:37	2,010.00 05/19/2026	-0.50% -10.00	1,995.00 14	2,040.00 22	+3.08%
WISeKey Int Hl Rg-B CHF | CH1276062754	14.02 17:30:37	13.42 05/19/2026	+4.47% +0.60	14.08 70	14.08 474	+2.29%
Xlife Sciences Rg CHF | CH0461929603	20.40 17:30:37	21.10 05/19/2026	-3.32% -0.70	20.20 50	21.50 2,000	-14.57%
Ypsomed Hldg N CHF | CH0019396990	332.80 17:30:37	304.40 05/19/2026	+9.33% +28.40	0.00 32	335.00 150	-7.20%
Zehnder Grp -A- N CHF | CH0276534614	64.70 17:30:37	64.60 05/19/2026	+0.15% +0.10	0.00 38	69.00 1,000	-21.03%
Zueblin Imm Hldg N CHF | CH0312309682	49.40 17:30:37	49.00 05/19/2026	+0.82% +0.40	40.20 5	54.00 271	+6.52%
Zug Estates N -B- CHF | CH0148052126	2,200.00 17:30:37	2,220.00 05/19/2026	-0.90% -20.00	2,160.00 30	2,240.00 34	-0.45%
Zuger KB Rg CHF | CH0493891243	10,950.00 17:30:37	10,550.00 05/19/2026	+3.79% +400.00	10,400.00 3	10,950.00 10	+19.34%
Zurich Insur Gr N CHF | CH0011075394	573.40 17:33:24	572.20 05/19/2026	+0.21% +1.20	0.00 37	0.00 48	-4.92%