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	18,551.09 17:40:00	18,395.24 04/29/2026	+0.85% +155.85	- -	- -	+1.82%
ABB Rg CHF | CH0012221716	78.44 17:32:04	76.68 04/29/2026	+2.30% +1.76	0.00 15	0.00 30	+29.48%
Accelleron Ind Rg CHF | CH1169360919	83.60 17:31:54	83.95 04/29/2026	-0.42% -0.35	83.60 20	0.00 88	+36.39%
Addex Therap N CHF | CH0029850754	0.0496 17:31:54	0.0498 04/29/2026	-0.40% -0.0002	0.044 102,315	0.0498 100,000	-10.11%
Adecco Group N CHF | CH0012138605	17.92 17:31:54	17.64 04/29/2026	+1.59% +0.28	17.50 400	18.10 450	-23.70%
Adval Tech Hldg N CHF | CH0008967926	36.20 17:31:54	34.80 04/29/2026	+4.02% +1.40	34.00 10	40.00 402	-12.12%
AEVIS VICT Rg CHF | CH0478634105	13.65 17:31:54	13.70 04/29/2026	-0.36% -0.05	13.30 100	13.65 923	+2.62%
Alcon Rg CHF | CH0432492467	58.22 17:31:54	57.94 04/29/2026	+0.48% +0.28	57.50 700	59.64 350	-8.44%
Allreal Hldg Rg CHF | CH0008837566	213.50 17:32:04	213.50 04/29/2026	0.00% 0.00	210.00 100	213.50 298	+4.66%
ALSO Holding N CHF | CH0024590272	160.40 17:31:54	163.60 04/29/2026	-1.96% -3.20	160.00 80	167.60 35	-23.91%
Amrize Rg CHF | CH1430134226	42.76 17:36:41	45.38 04/29/2026	-5.77% -2.62	42.76 100	0.00 16	+4.15%
ams-OSRAM Br CHF | AT0000A3EPA4	12.43 17:31:54	12.08 04/29/2026	+2.90% +0.35	12.00 250	12.50 6,733	+53.89%
APG SGA N CHF | CH0019107025	180.50 17:31:54	178.50 04/29/2026	+1.12% +2.00	179.00 45	183.00 70	-15.00%
Arbonia N CHF | CH0110240600	4.13 17:33:27	4.135 04/29/2026	-0.12% -0.005	4.05 1,100	0.00 59	-21.39%
ARYZTA Rg CHF | CH1425684714	62.40 17:31:54	60.00 04/29/2026	+4.00% +2.40	64.00 20	63.00 155	+16.39%
Ascom Hldg N CHF | CH0011339204	5.27 17:31:54	5.22 04/29/2026	+0.96% +0.05	5.15 2,350	5.49 1,800	+36.65%
ASMALLWORLD Rg CHF | CH0404880129	0.62 17:31:54	0.60 04/29/2026	+3.33% +0.02	0.505 2,000	0.62 1,574	-13.04%
Autoneum Hldg N CHF | CH0127480363	114.00 17:31:54	117.20 04/29/2026	-2.73% -3.20	112.00 142	121.80 41	-30.07%
Avolta N CHF | CH0023405456	43.00 17:31:54	42.26 04/29/2026	+1.75% +0.74	44.50 35	0.00 95	-10.35%
BACHEM HLDG Rg CHF | CH1176493729	70.80 17:31:54	68.05 04/29/2026	+4.04% +2.75	71.50 14	71.00 11,800	+13.61%
Bajaj Mobility Br CHF | AT0000KTMI02	15.78 17:31:54	15.74 04/29/2026	+0.25% +0.04	15.00 20	17.00 200	+12.59%
Barry Callebaut N CHF | CH0009002962	1,169.00 17:31:54	1,163.00 04/29/2026	+0.52% +6.00	1,100.00 3	1,195.00 15	-10.95%
Basilea Pharmaceu N CHF | CH0011432447	54.40 17:31:54	53.30 04/29/2026	+2.06% +1.10	53.20 200	54.40 31	-2.56%
BB Biotech N CHF | CH0038389992	44.15 17:31:54	44.50 04/29/2026	-0.79% -0.35	44.10 300	0.00 430	-1.00%
BC Jura Rg CHF | CH0350665672	106.00 17:31:54	105.00 04/29/2026	+0.95% +1.00	103.00 18	103.00 10	+54.41%
BC Vaudoise Rg CHF | CH0531751755	123.20 17:31:54	122.60 04/29/2026	+0.49% +0.60	122.50 2	125.00 340	+22.11%
BEKB N CHF | CH0009691608	407.00 17:31:54	406.00 04/29/2026	+0.25% +1.00	401.00 162	409.00 50	+31.18%
BELIMO Hldg Rg CHF | CH1101098163	713.00 17:31:54	709.50 04/29/2026	+0.49% +3.50	700.00 20	730.00 2	-9.15%
Bell Food Gr N CHF | CH0315966322	186.80 17:31:54	189.00 04/29/2026	-1.16% -2.20	185.40 100	193.80 19	-15.44%
Bellevue Group N CHF | CH0028422100	7.58 17:31:54	7.68 04/29/2026	-1.30% -0.10	7.16 900	8.34 300	-23.96%
BioVersys N CHF | CH0210362643	28.40 17:32:54	29.50 04/29/2026	-3.73% -1.10	28.20 20	29.50 1,330	+20.90%
BKW N CHF | CH0130293662	156.20 17:31:54	156.80 04/29/2026	-0.38% -0.60	155.00 1,170	160.00 1,814	-6.89%
BLKB CHF | CH0001473559	1,080.00 17:31:54	1,070.00 04/29/2026	+0.93% +10.00	1,050.00 58	1,090.00 50	+8.74%
Bossard Hldg N CHF | CH0238627142	159.50 17:31:54	160.50 04/29/2026	-0.62% -1.00	160.00 50	162.00 28	+2.49%
Bque Cant Geneve Rg CHF | CH1485899350	35.80 17:31:54	35.50 04/29/2026	+0.85% +0.30	35.20 400	36.00 710	+44.31%
Bucher Industries N CHF | CH0002432174	309.50 17:31:54	306.00 04/29/2026	+1.14% +3.50	308.50 400	319.50 45	-16.96%
Burckhardt Compre N CHF | CH0025536027	522.00 17:31:54	515.00 04/29/2026	+1.36% +7.00	523.00 12	545.00 50	-5.85%
Burkhalter Hldg N CHF | CH0212255803	185.20 17:31:54	185.20 04/29/2026	0.00% 0.00	171.00 29	0.00 20	+32.10%
BVZ Hldg N CHF | CH0008207356	1,460.00 17:31:54	1,460.00 04/29/2026	0.00% 0.00	1,420.00 10	1,460.00 35	+16.80%
Bystronic N-A CHF | CH0244017502	194.60 17:31:54	189.00 04/29/2026	+2.96% +5.60	188.00 30	200.00 141	-30.00%
Calida Hldg N CHF | CH0126639464	15.70 17:31:54	15.82 04/29/2026	-0.76% -0.12	15.40 5,000	15.40 30	+32.94%
Carlo Gavazzi Rg CHF | CH1278877563	150.00 17:31:54	149.00 04/29/2026	+0.67% +1.00	149.00 253	158.00 55	-8.02%
Cembra Money Bk N CHF | CH0225173167	95.55 17:31:54	95.45 04/29/2026	+0.10% +0.10	95.25 5	98.45 9	-3.93%
Centiel N CHF | CH0024666528	3.61 17:31:54	3.62 04/29/2026	-0.28% -0.01	3.50 1,800	3.70 2,270	+140.69%
Cham Swiss Prop Rg CHF | CH0524026959	26.60 17:31:54	26.50 04/29/2026	+0.38% +0.10	26.00 2,000	26.70 1,358	+13.73%
Cicor Technologie N CHF | CH0008702190	137.40 17:31:54	136.60 04/29/2026	+0.59% +0.80	131.00 100	144.00 75	+7.56%
Cie Fin Traditi P CHF | CH0014345117	294.00 17:31:54	287.00 04/29/2026	+2.44% +7.00	280.00 3	295.00 1,000	0.00%
CieFinRichemont N CHF | CH0210483332	148.50 17:32:04	145.95 04/29/2026	+1.75% +2.55	147.75 350	147.75 17	-15.17%
Clariant N CHF | CH0012142631	8.045 17:31:54	7.98 04/29/2026	+0.81% +0.065	7.86 10,000	8.20 9,315	+11.45%
COLTENE HLDG N CHF | CH0025343259	46.60 17:31:54	46.60 04/29/2026	0.00% 0.00	45.80 100	54.20 922	-13.22%
Comet Hldg Rg CHF | CH0360826991	307.00 17:31:54	301.00 04/29/2026	+1.99% +6.00	300.00 27	310.00 230	+33.78%
COSMO Pharm Rg CHF | NL0011832936	82.00 17:31:54	82.30 04/29/2026	-0.36% -0.30	81.00 100	84.00 25	-21.77%
CPH Group N-A CHF | CH0001624714	57.60 17:31:54	58.60 04/29/2026	-1.71% -1.00	55.20 99	64.60 197	-15.32%
Curatis Holding Rg CHF | CH1330780979	24.40 17:31:54	24.80 04/29/2026	-1.61% -0.40	23.50 1,500	24.40 600	+106.67%
Daetwyler Hldg I CHF | CH0030486770	157.00 17:31:54	155.20 04/29/2026	+1.16% +1.80	154.40 200	160.00 300	-5.13%
DKSH Hldg N CHF | CH0126673539	59.60 17:31:54	58.60 04/29/2026	+1.71% +1.00	57.60 5	61.10 25	+2.09%
DocMorris N CHF | CH0042615283	7.11 17:31:54	7.19 04/29/2026	-1.11% -0.08	6.90 5,125	7.32 1,000	+20.84%
dormakaba Hldg Rg CHF | CH1486524122	51.90 17:31:54	51.60 04/29/2026	+0.58% +0.30	50.50 300	52.10 500	-19.88%
DottikonES Hld Rg CHF | CH0582581713	343.00 17:31:54	333.50 04/29/2026	+2.85% +9.50	325.00 20	346.00 11	-4.30%
Edisun Power Euro N CHF | CH0024736404	72.00 17:31:54	72.00 04/29/2026	0.00% 0.00	72.00 14	72.00 137	+30.43%
EFG Intl N CHF | CH0022268228	16.80 17:31:54	16.76 04/29/2026	+0.24% +0.04	16.30 10	0.00 59	-12.07%
Emmi N CHF | CH0012829898	817.00 17:31:54	807.00 04/29/2026	+1.24% +10.00	790.00 272	810.00 60	+9.80%
EMS-CHEM HLDG N CHF | CH0016440353	665.00 17:31:54	662.00 04/29/2026	+0.45% +3.00	655.00 137	670.00 15	+20.47%
EPIC Suisse Rg CHF | CH0516131684	87.80 17:31:54	88.20 04/29/2026	-0.45% -0.40	85.00 1,176	91.00 11	+1.38%
EvoNext Hldgs Rg CHF | CH1262055788	0.98 17:31:54	1.03 04/29/2026	-4.85% -0.05	0.954 2,145	1.01 3,025	+27.16%
Feintool Int N CHF | CH0009320091	9.32 17:31:54	9.30 04/29/2026	+0.22% +0.02	9.30 1,000	9.50 1,090	-18.06%
Flughafen Zuerich N CHF | CH0319416936	221.60 17:31:54	217.80 04/29/2026	+1.74% +3.80	219.40 2	216.00 150	-13.50%
Forbo Hldg N CHF | CH0003541510	734.00 17:31:54	721.00 04/29/2026	+1.80% +13.00	720.00 10	746.00 1	-17.51%
Fundamenta Real N CHF | CH0045825517	18.00 17:31:54	18.10 04/29/2026	-0.55% -0.10	18.00 7,394	18.25 53,865	+3.13%
Galderma Group Rg CHF | CH1335392721	163.80 17:33:14	159.20 04/29/2026	+2.89% +4.60	158.50 20	164.00 1,951	-1.79%
Galenica Rg CHF | CH0360674466	83.25 17:31:54	82.75 04/29/2026	+0.60% +0.50	83.00 360	84.20 848	-15.30%
GAM Hldg N CHF | CH0102659627	0.0804 17:31:54	0.077 04/29/2026	+4.42% +0.0034	0.075 8,775	0.087 300,000	-47.44%
Geberit N CHF | CH0030170408	527.20 17:31:54	527.00 04/29/2026	+0.04% +0.20	535.00 1	535.00 401	-14.95%
Georg Fischer Rg CHF | CH1169151003	42.64 17:31:54	42.08 04/29/2026	+1.33% +0.56	0.00 48	43.00 3,300	-21.49%
Givaudan N CHF | CH0010645932	2,785.00 17:36:48	2,790.00 04/29/2026	-0.18% -5.00	2,760.00 3	2,813.00 10	-11.32%
Glarner KB N CHF | CH0189396655	23.60 17:31:54	22.90 04/29/2026	+3.06% +0.70	22.70 1,220	24.00 102	+8.53%
Graubuendner KB PS CHF | CH0001340204	2,370.00 17:31:54	2,340.00 04/29/2026	+1.28% +30.00	2,310.00 10	2,440.00 4	+27.52%
Groupe Minoteries N CHF | CH0012949464	236.00 17:31:54	236.00 04/29/2026	0.00% 0.00	232.00 41	238.00 41	+3.51%
Gurit Hldg Rg CHF | CH1173567111	37.10 17:31:54	35.80 04/29/2026	+3.63% +1.30	35.00 450	38.30 130	+211.30%
Helvetia Bal Hl Rg CHF | CH0466642201	214.00 17:31:54	213.00 04/29/2026	+0.47% +1.00	210.00 2,357	222.00 50	+1.82%
HIAG Immo N CHF | CH0239518779	136.40 17:31:54	136.40 04/29/2026	0.00% 0.00	131.00 70	138.00 215	+15.01%
Highlight Ev&En I CHF | CH0003583256	6.00 17:31:54	5.75 04/29/2026	+4.35% +0.25	5.00 500	6.40 256,309	-17.86%
Holcim N CHF | CH0012214059	72.48 17:31:55	72.62 04/29/2026	-0.19% -0.14	71.80 6	71.80 1	-6.61%
Huber + Suhner N CHF | CH0030380734	226.50 17:31:54	223.00 04/29/2026	+1.57% +3.50	221.00 15	232.00 2	+54.01%
Hyp Bk Lenzburg N CHF | CH0001341608	4,160.00 14:19:13	4,160.00 04/29/2026	0.00% 0.00	4,120.00 3	4,180.00 6	+2.97%
Idorsia Rg CHF | CH0363463438	3.684 17:31:54	3.626 04/29/2026	+1.60% +0.058	3.55 5,050	3.73 133	-14.78%
Implenia N CHF | CH0023868554	61.50 17:31:54	61.40 04/29/2026	+0.16% +0.10	60.50 800	63.40 56	-19.74%
INFICON HLDG Rg CHF | CH1431598916	144.40 17:31:54	143.60 04/29/2026	+0.56% +0.80	138.00 35	144.80 109	+45.34%
Interroll Hldg N CHF | CH0006372897	1,634.00 17:31:54	1,634.00 04/29/2026	0.00% 0.00	1,600.00 5	1,790.00 1	-25.73%
Intershop Hldg Rg CHF | CH1338987303	169.60 17:31:54	168.40 04/29/2026	+0.71% +1.20	168.60 550	170.80 200	+2.43%
Investis Hldg N CHF | CH0325094297	159.00 17:31:54	158.50 04/29/2026	+0.32% +0.50	156.00 500	159.50 500	+9.69%
IVF HARTMANN Hldg N CHF | CH0187624256	135.00 17:31:54	132.00 04/29/2026	+2.27% +3.00	131.50 50	135.00 34	-7.69%
Julius Baer Grp N CHF | CH0102484968	64.10 17:31:54	62.70 04/29/2026	+2.23% +1.40	61.50 135	64.30 700	+0.48%
Jungfraubahn Hldg N CHF | CH0017875789	273.00 17:31:54	270.50 04/29/2026	+0.92% +2.50	268.00 43	280.00 60	-5.42%
Kardex Hldg N CHF | CH0100837282	279.00 17:31:54	277.00 04/29/2026	+0.72% +2.00	274.50 45	283.50 184	+0.18%
KB Basel PS CHF | CH0009236461	97.30 17:31:54	96.80 04/29/2026	+0.52% +0.50	95.00 260	98.00 200	+8.52%
Klingelnberg Rg CHF | CH0420462266	10.75 17:31:54	10.65 04/29/2026	+0.94% +0.10	10.20 2,000	10.95 500	-3.62%
Komax Hldg N CHF | CH0010702154	54.00 17:31:54	54.00 04/29/2026	0.00% 0.00	53.40 800	56.30 87	-15.76%
Kudelski P CHF | CH0012268360	1.25 17:31:54	1.26 04/29/2026	-0.79% -0.01	1.22 8,796	1.28 2,900	+2.44%
Kuehne+Nagel Int N CHF | CH0025238863	182.70 17:31:54	181.90 04/29/2026	+0.44% +0.80	181.60 53	188.60 200	+6.22%
Kuros Bioscienc N CHF | CH0325814116	20.28 17:31:54	21.00 04/29/2026	-3.43% -0.72	0.00 150	21.00 150	-23.58%
LandisGyr Gr Rg CHF | CH0371153492	52.40 17:31:54	52.00 04/29/2026	+0.77% +0.40	51.00 100	55.00 24	+1.17%
lastminute.com Br CHF | NL0010733960	11.80 17:32:01	11.85 04/29/2026	-0.42% -0.05	11.60 2,000	12.70 999	-8.85%
Lem Hldg N CHF | CH0022427626	304.00 17:31:54	299.00 04/29/2026	+1.67% +5.00	300.00 5	319.00 1	+1.36%
Leonteq N CHF | CH0190891181	14.78 17:31:54	14.90 04/29/2026	-0.81% -0.12	14.60 230	15.48 99	+8.76%
Liechten Landb Rg CHF | LI0355147575	96.10 17:31:54	95.60 04/29/2026	+0.52% +0.50	93.00 60	98.00 600	+14.08%
Lindt & Spruengli N CHF | CH0010570759	100,900.00 17:31:54	99,600.00 04/29/2026	+1.31% +1,300.00	100,000.00 2	102,500.00 1	-14.43%
Lindt&Spruengli PS CHF | CH0010570767	9,575.00 17:31:54	9,510.00 04/29/2026	+0.68% +65.00	9,460.00 1	9,750.00 2	-17.95%
Logitech Intl N CHF | CH0025751329	76.74 17:31:54	77.02 04/29/2026	-0.36% -0.28	76.00 197	77.50 13	-5.54%
Lonza Grp N CHF | CH0013841017	479.20 17:31:54	474.00 04/29/2026	+1.10% +5.20	484.00 40	484.00 30	-11.86%
Luzerner KB Rg CHF | CH1252930610	103.00 17:31:54	103.00 04/29/2026	0.00% 0.00	100.00 37	105.00 952	+11.11%
MCH Group N CHF | CH0039542854	4.40 17:31:54	4.40 04/29/2026	0.00% 0.00	4.11 2,000	4.40 500	+22.22%
Medacta Grp Rg CHF | CH0468525222	141.60 17:31:54	143.00 04/29/2026	-0.98% -1.40	140.20 178	148.80 100	-8.57%
Medartis Hld Rg CHF | CH0386200239	76.90 17:31:54	73.10 04/29/2026	+5.20% +3.80	70.00 292	85.40 300	-17.12%
medmix Rg CHF | CH1129677105	8.32 17:31:54	8.25 04/29/2026	+0.85% +0.07	8.28 51	9.05 1,000	-26.60%
Meier Tobl Grp N CHF | CH0208062627	33.80 17:31:54	34.50 04/29/2026	-2.03% -0.70	33.70 250	37.00 725	-12.88%
Metall Zug N -B- CHF | CH0039821084	725.00 17:31:54	728.00 04/29/2026	-0.41% -3.00	718.00 1	735.00 1	-10.78%
Mikron Hldg N CHF | CH0003390066	16.30 17:31:54	16.75 04/29/2026	-2.69% -0.45	16.00 110	16.40 50	-17.89%
MindMaze Ther H Rg CHF | CH1251125998	0.321 17:31:54	0.3415 04/29/2026	-6.00% -0.0205	0.33 2,500	0.345 4,868	-82.03%
mobilezone hldg N CHF | CH0276837694	14.54 17:31:54	14.52 04/29/2026	+0.14% +0.02	14.70 100	14.70 300	+9.34%
Mobimo Hldg N CHF | CH0011108872	373.00 17:31:54	370.50 04/29/2026	+0.67% +2.50	368.00 249	374.00 53	+1.23%
Molecular Partn N CHF | CH0256379097	3.21 17:31:54	3.36 04/29/2026	-4.46% -0.15	3.21 3,726	3.48 2,800	-0.74%
Montana Aer Rg CHF | CH1110425654	20.50 17:31:54	20.65 04/29/2026	-0.73% -0.15	20.20 300	22.00 300	-27.03%
Nestle N CHF | CH0038863350	79.05 17:34:55	79.30 04/29/2026	-0.32% -0.25	79.05 25	0.00 230	+0.71%
Newron Pharma N CHF | IT0004147952	14.30 17:31:54	14.80 04/29/2026	-3.38% -0.50	14.10 400	14.80 292	-37.95%
Novartis N CHF | CH0012005267	115.90 17:35:18	113.34 04/29/2026	+2.26% +2.56	114.00 45	0.00 346	+3.41%
Novavest N CHF | CH0212186248	43.60 17:31:54	43.60 04/29/2026	0.00% 0.00	43.10 300	43.70 1,693	+9.27%
OC Oerlikon N CHF | CH0000816824	3.415 17:31:54	3.27 04/29/2026	+4.43% +0.145	3.50 1,000	3.49 31,839	+1.11%
Orell Fuessli N CHF | CH0003420806	165.00 17:31:54	164.00 04/29/2026	+0.61% +1.00	164.00 10	168.00 10	+37.24%
Orior N CHF | CH0111677362	13.00 17:31:54	13.10 04/29/2026	-0.76% -0.10	12.50 150	13.22 50	-3.68%
Part Grp Hldg N CHF | CH0024608827	848.00 17:35:31	849.60 04/29/2026	-0.19% -1.60	0.00 150	0.00 16	-13.52%
Peach Property Rg CHF | CH0118530366	4.98 17:31:54	5.16 04/29/2026	-3.49% -0.18	4.90 3,525	5.60 1,585	-17.97%
Perrot Duval Hldg P CHF | CH0252620700	46.20 04/27/2026	45.20 04/24/2026	+2.21% +1.00	40.00 10	51.00 29	+2.67%
Phoenix Mecano Rg CHF | CH1261338102	424.00 17:31:54	420.00 04/29/2026	+0.95% +4.00	419.00 5	428.00 2	-5.83%
PLAZZA -A- N CHF | CH0284142913	446.00 17:31:54	449.00 04/29/2026	-0.67% -3.00	442.00 25	450.00 256	+8.19%
PolyPeptide Rg CHF | CH1110760852	38.15 17:31:54	37.05 04/29/2026	+2.97% +1.10	39.05 29	38.50 999	+41.95%
Private Equity N CHF | CH0006089921	63.20 17:31:54	63.20 04/29/2026	0.00% 0.00	59.60 100	63.60 200	-0.47%
PSP Swiss Propert N CHF | CH0018294154	156.10 17:32:04	155.00 04/29/2026	+0.71% +1.10	154.20 1,500	156.70 300	+8.01%
R&S Group Hldg Rg-A CHF | CH1107979838	26.16 17:31:54	25.80 04/29/2026	+1.40% +0.36	25.30 20	26.54 60	+63.08%
Rieter Hldg N CHF | CH0003671440	3.255 17:31:54	3.245 04/29/2026	+0.31% +0.01	3.23 119	0.00 100	+1.88%
Roche Hldg I CHF | CH0012032113	326.60 17:31:54	323.80 04/29/2026	+0.86% +2.80	0.00 200	335.00 30	-3.12%
Roche Hldg PC Br CHF | CH1499059983	318.40 17:31:54	317.30 04/29/2026	+0.35% +1.10	318.40 12	0.00 66	-3.32%
Romande Energie Rg CHF | CH1263676327	51.80 17:31:54	52.40 04/29/2026	-1.15% -0.60	50.00 50	53.00 90	+20.74%
Sandoz Group Rg CHF | CH1243598427	62.54 17:35:10	61.26 04/29/2026	+2.09% +1.28	0.00 348	0.00 4	+5.91%
Santhera Pharm H Rg CHF | CH1276028821	17.00 17:31:54	18.06 04/29/2026	-5.87% -1.06	16.80 700	17.20 400	+43.33%
Schindler Hldg N CHF | CH0024638212	262.00 17:31:54	258.00 04/29/2026	+1.55% +4.00	258.00 50	265.00 10	-8.35%
SchindlerHldg PC Br CHF | CH0024638196	273.40 17:31:54	270.60 04/29/2026	+1.03% +2.80	268.00 135	280.00 50	-9.56%
Schlatter Ind N CHF | CH0002277314	18.60 17:31:54	18.60 04/29/2026	0.00% 0.00	17.40 115	20.60 48	-9.71%
Schweiter Techn Rg CHF | CH1248667003	276.50 17:31:54	270.00 04/29/2026	+2.41% +6.50	271.00 25	280.00 90	+6.72%
Sensirion Hldg Rg CHF | CH0406705126	67.40 17:31:54	67.40 04/29/2026	0.00% 0.00	64.90 65	69.00 2,000	+9.42%
SF Urban Prop N CHF | CH0032816131	101.00 17:31:54	101.50 04/29/2026	-0.49% -0.50	101.00 133	120.00 50	+1.00%
SFS Group N CHF | CH0239229302	119.00 17:31:55	117.80 04/29/2026	+1.02% +1.20	115.00 30	119.40 1,461	+8.47%
SGS Rg CHF | CH1256740924	84.64 17:33:11	84.00 04/29/2026	+0.76% +0.64	83.20 80	87.00 500	-7.55%
SHL Telemedicine Rg CHF | IL0010855885	1.09 17:31:54	1.09 04/29/2026	0.00% 0.00	1.06 307	1.10 5,000	-7.63%
Siegfried Hldg Rg CHF | CH1429326825	78.70 17:31:54	77.55 04/29/2026	+1.48% +1.15	79.95 20	79.95 10	+4.49%
SIG Group Rg CHF | CH0435377954	12.67 17:33:22	12.01 04/29/2026	+5.50% +0.66	0.00 1,000	12.68 2,250	+5.91%
Sika Rg CHF | CH0418792922	143.70 17:32:09	143.00 04/29/2026	+0.49% +0.70	143.00 100	144.25 500	-12.05%
SKAN Group Rg CHF | CH0013396012	45.60 17:31:54	45.75 04/29/2026	-0.33% -0.15	44.90 35	45.95 1,000	-13.35%
SMGH Rg CHF | CH1484953687	28.00 17:31:54	28.15 04/29/2026	-0.53% -0.15	28.50 8	28.50 250	-22.56%
SNB Rg CHF | CH0001319265	3,450.00 17:31:54	3,500.00 04/29/2026	-1.43% -50.00	3,360.00 3	3,500.00 10	-0.85%
SoftwOne Hldg Rg CHF | CH0496451508	6.895 17:31:54	6.97 04/29/2026	-1.08% -0.075	6.75 4,000	7.25 800	-22.98%
Sonova Hldg N CHF | CH0012549785	171.20 17:32:03	170.80 04/29/2026	+0.23% +0.40	170.00 40	179.00 75	-17.53%
SPS N CHF | CH0008038389	135.30 17:31:54	134.60 04/29/2026	+0.52% +0.70	135.10 3,496	136.10 300	+9.25%
St.Galler KB N CHF | CH0011484067	643.00 17:31:54	637.00 04/29/2026	+0.94% +6.00	635.00 1	650.00 20	+11.56%
Stadler Rail N CHF | CH0002178181	22.76 17:31:54	22.68 04/29/2026	+0.35% +0.08	22.60 120	22.70 439	+12.28%
StarragTornosGr N CHF | CH0002361068	32.90 17:37:02	32.90 04/29/2026	0.00% 0.00	31.60 100	33.10 31	+10.77%
Straumann Hldg Rg CHF | CH1175448666	84.50 17:31:54	87.40 04/29/2026	-3.32% -2.90	0.00 18	85.00 1,250	-6.48%
Sulzer N CHF | CH0038388911	148.40 17:31:54	146.60 04/29/2026	+1.23% +1.80	151.20 10	151.20 33	-0.54%
Sunrise Commun Rg-A CHF | CH1386220409	46.66 17:31:54	45.22 04/29/2026	+3.18% +1.44	0.00 80	46.70 1,152	+6.60%
Swiss Life Hldg N CHF | CH0014852781	916.80 17:31:54	908.20 04/29/2026	+0.95% +8.60	909.00 351	925.00 2	-0.94%
Swiss Re N CHF | CH0126881561	125.95 17:31:54	124.35 04/29/2026	+1.29% +1.60	127.00 50	126.80 250	-6.40%
Swisscom Rg CHF | CH0008742519	661.50 17:31:54	651.00 04/29/2026	+1.61% +10.50	651.00 35	665.00 41	+13.12%
Swissquote Grp Hl N CHF | CH0010675863	394.80 17:32:59	396.80 04/29/2026	-0.50% -2.00	392.20 1	399.40 5	-18.52%
Tecan Grp N CHF | CH0012100191	117.70 17:31:54	115.40 04/29/2026	+1.99% +2.30	121.10 20	121.90 240	-10.19%
TEMENOS N CHF | CH0012453913	73.90 17:31:54	73.65 04/29/2026	+0.34% +0.25	73.30 44	78.00 50	-7.47%
The Swatch Grp Br CHF | CH0012255151	180.75 17:31:54	179.40 04/29/2026	+0.75% +1.35	0.00 80	181.00 40	+6.63%
The Swatch Grp Rg CHF | CH0012255144	36.20 17:31:54	36.15 04/29/2026	+0.14% +0.05	36.20 22	37.50 26	+4.90%
Thurgauer KB PS CHF | CH0231351104	190.00 17:31:54	191.50 04/29/2026	-0.78% -1.50	180.00 12	190.00 188	+17.48%
Titlisbahnen Rg CHF | CH0527044959	52.60 17:31:54	52.40 04/29/2026	+0.38% +0.20	52.00 10	55.00 650	-5.42%
TX Group N CHF | CH0011178255	124.00 17:31:54	124.40 04/29/2026	-0.32% -0.40	115.00 55	135.40 100	-24.51%
UBS Group N CHF | CH0244767585	34.50 17:31:54	34.35 04/29/2026	+0.44% +0.15	34.50 80	0.00 3,774	-7.06%
V-ZUG Hldg Rg CHF | CH0542483745	39.80 17:31:54	39.65 04/29/2026	+0.38% +0.15	38.90 46	41.40 200	-6.04%
Valiant Holding N CHF | CH0014786500	181.60 17:31:54	182.60 04/29/2026	-0.55% -1.00	179.80 560	183.80 160	+20.93%
Varia US Proper N CHF | CH0305285295	14.85 17:31:54	15.30 04/29/2026	-2.94% -0.45	14.10 7,000	15.70 105	-21.54%
VAT Group N CHF | CH0311864901	583.00 17:32:04	579.20 04/29/2026	+0.66% +3.80	575.00 17	0.00 5	+50.09%
VAUDOISE ASSURANC N CHF | CH0021545667	818.00 17:31:54	810.00 04/29/2026	+0.99% +8.00	800.00 16	840.00 10	+11.26%
Vetropack Hldg Rg-A CHF | CH0530235594	20.25 17:31:54	20.10 04/29/2026	+0.75% +0.15	19.80 1,610	21.50 480	-8.64%
Villars Hldg N CHF | CH0002609656	620.00 17:37:21	600.00 04/29/2026	+3.33% +20.00	600.00 24	630.00 50	+3.45%
Vontobel Holding N CHF | CH0012335540	66.20 17:31:54	66.10 04/29/2026	+0.15% +0.10	64.50 300	68.00 1,400	+2.80%
VP Bank -A- N CHF | LI0315487269	86.00 17:31:54	85.70 04/29/2026	+0.35% +0.30	86.00 3	92.00 154	+1.54%
VZ Holding Rg CHF | CH0528751586	152.40 17:31:54	150.00 04/29/2026	+1.60% +2.40	148.00 500	156.00 2	+0.40%
Walliser KB N CHF | CH0305951201	154.00 17:31:54	154.00 04/29/2026	0.00% 0.00	153.50 400	155.00 441	+14.93%
Warteck Invest N CHF | CH0002619481	2,050.00 17:31:54	2,050.00 04/29/2026	0.00% 0.00	2,020.00 19	2,060.00 20	+5.13%
WISeKey Int Hl Rg-B CHF | CH1276062754	10.58 17:31:54	11.28 04/29/2026	-6.21% -0.70	10.40 190	11.50 95	-14.02%
Xlife Sciences Rg CHF | CH0461929603	20.70 17:31:54	21.20 04/29/2026	-2.36% -0.50	20.50 500	21.30 55	-14.17%
Ypsomed Hldg N CHF | CH0019396990	273.00 17:31:54	275.00 04/29/2026	-0.73% -2.00	270.60 200	280.00 158	-16.16%
Zehnder Grp -A- N CHF | CH0276534614	65.70 17:31:54	64.20 04/29/2026	+2.34% +1.50	67.00 25	0.00 1	-21.52%
Zueblin Imm Hldg N CHF | CH0312309682	53.00 17:31:54	53.00 04/29/2026	0.00% 0.00	47.20 188	54.00 271	+15.22%
Zug Estates N -B- CHF | CH0148052126	2,380.00 17:31:54	2,350.00 04/29/2026	+1.28% +30.00	2,300.00 30	2,420.00 9	+5.38%
Zuger KB Rg CHF | CH0493891243	11,600.00 17:31:54	11,450.00 04/29/2026	+1.31% +150.00	11,300.00 4	11,700.00 5	+29.52%
Zurich Insur Gr N CHF | CH0011075394	543.80 17:31:54	537.80 04/29/2026	+1.12% +6.00	0.00 121	0.00 37	-10.63%