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	18,123.68 17:40:00	18,133.98 04/01/2026	-0.06% -10.30	- -	- -	-0.53%
ABB Rg CHF | CH0012221716	65.84 17:38:04	66.28 04/01/2026	-0.66% -0.44	65.50 500	0.00 400	+11.92%
Accelleron Ind Rg CHF | CH1169360919	74.30 17:37:14	75.00 04/01/2026	-0.93% -0.70	73.00 82	75.50 150	+21.85%
Addex Therap N CHF | CH0029850754	0.0428 17:30:30	0.04 04/01/2026	+7.00% +0.0028	0.04 25,000	0.043 61,800	-27.80%
Adecco Group N CHF | CH0012138605	18.92 17:31:21	19.00 04/01/2026	-0.42% -0.08	18.60 250	19.20 400	-17.82%
Adval Tech Hldg N CHF | CH0008967926	35.40 04/01/2026	35.00 03/27/2026	+1.14% +0.40	33.00 427	38.00 23	-10.61%
AEVIS VICT Rg CHF | CH0478634105	12.85 17:30:30	12.70 04/01/2026	+1.18% +0.15	12.50 100	12.90 99	-4.87%
Alcon Rg CHF | CH0432492467	60.32 17:35:29	60.08 04/01/2026	+0.40% +0.24	60.30 100	61.00 1,415	-5.06%
Allreal Hldg Rg CHF | CH0008837566	228.50 17:30:30	228.00 04/01/2026	+0.22% +0.50	224.00 5	228.50 1,000	+11.76%
ALSO Holding N CHF | CH0024590272	141.20 17:38:05	141.80 04/01/2026	-0.42% -0.60	138.00 20	146.00 1	-34.05%
Amrize Rg CHF | CH1430134226	43.64 17:38:08	44.42 04/01/2026	-1.76% -0.78	43.00 200	43.70 20	+1.95%
ams-OSRAM Br CHF | AT0000A3EPA4	8.53 17:30:30	8.735 04/01/2026	-2.35% -0.205	8.02 2,200	8.55 1,000	+11.27%
APG SGA N CHF | CH0019107025	195.50 17:30:30	197.50 04/01/2026	-1.01% -2.00	191.00 50	199.50 4	-5.95%
Arbonia N CHF | CH0110240600	4.31 17:30:30	4.45 04/01/2026	-3.15% -0.14	4.10 1,381	4.45 598	-15.40%
ARYZTA Rg CHF | CH1425684714	62.75 17:30:30	62.95 04/01/2026	-0.32% -0.20	60.20 100	64.40 62	+22.11%
Ascom Hldg N CHF | CH0011339204	5.53 17:30:30	5.33 04/01/2026	+3.75% +0.20	5.25 9,975	5.57 12,656	+39.53%
ASMALLWORLD Rg CHF | CH0404880129	0.615 12:00:09	0.56 04/01/2026	+9.82% +0.055	0.56 12,985	0.64 8,999	-18.84%
Autoneum Hldg N CHF | CH0127480363	116.00 17:30:30	117.20 04/01/2026	-1.02% -1.20	113.00 100	119.00 100	-30.07%
Avolta N CHF | CH0023405456	49.64 17:30:30	48.94 04/01/2026	+1.43% +0.70	47.60 1,500	49.80 2,114	+3.82%
BACHEM HLDG Rg CHF | CH1176493729	66.80 17:31:01	66.65 04/01/2026	+0.23% +0.15	64.00 669	66.95 20	+11.27%
Bajaj Mobility Br CHF | AT0000KTMI02	14.86 17:30:30	14.32 04/01/2026	+3.77% +0.54	14.00 16	15.00 22	+2.43%
Barry Callebaut N CHF | CH0009002962	1,373.00 17:30:30	1,367.00 04/01/2026	+0.44% +6.00	1,371.00 16	1,411.00 6	+4.67%
Basilea Pharmaceu N CHF | CH0011432447	55.10 17:30:30	54.70 04/01/2026	+0.73% +0.40	54.20 200	55.20 19	0.00%
BB Biotech N CHF | CH0038389992	44.60 17:35:56	44.40 04/01/2026	+0.45% +0.20	44.00 11	45.50 300	-1.22%
BC Jura Rg CHF | CH0350665672	92.00 17:30:30	90.50 04/01/2026	+1.66% +1.50	89.00 18	92.00 10	+33.09%
BC Vaudoise Rg CHF | CH0531751755	129.40 17:30:30	127.70 04/01/2026	+1.33% +1.70	125.00 350	130.90 200	+27.19%
BEKB N CHF | CH0009691608	408.50 17:30:30	406.00 04/01/2026	+0.62% +2.50	402.00 189	410.00 1,310	+31.18%
BELIMO Hldg Rg CHF | CH1101098163	647.50 17:33:36	661.00 04/01/2026	-2.04% -13.50	631.00 25	661.00 20	-15.36%
Bell Food Gr N CHF | CH0315966322	202.50 17:30:30	200.00 04/01/2026	+1.25% +2.50	200.00 957	211.50 11	-10.51%
Bellevue Group N CHF | CH0028422100	8.02 17:30:30	8.02 04/01/2026	0.00% 0.00	7.80 10,000	8.26 605	-20.59%
BioVersys N CHF | CH0210362643	29.60 17:30:30	28.50 04/01/2026	+3.86% +1.10	28.50 528	29.60 389	+16.80%
BKW N CHF | CH0130293662	161.10 17:31:01	157.50 04/01/2026	+2.29% +3.60	158.60 83	162.00 11	-6.47%
BLKB CHF | CH0001473559	1,110.00 17:30:30	1,130.00 04/01/2026	-1.77% -20.00	1,105.00 154	1,155.00 25	+14.84%
Bossard Hldg N CHF | CH0238627142	144.60 17:30:30	146.20 04/01/2026	-1.09% -1.60	142.00 100	149.60 100	-6.64%
Bque Cant Geneve Rg CHF | CH1485899350	35.30 17:30:30	35.00 04/01/2026	+0.86% +0.30	34.20 100	35.50 351	+42.28%
Bucher Industries N CHF | CH0002432174	350.00 17:31:21	354.50 04/01/2026	-1.27% -4.50	345.00 6	357.00 15	-3.80%
Burckhardt Compre N CHF | CH0025536027	486.00 17:38:11	489.00 04/01/2026	-0.61% -3.00	475.00 60	0.00 48	-10.60%
Burkhalter Hldg N CHF | CH0212255803	164.00 17:30:30	162.80 04/01/2026	+0.74% +1.20	160.00 75	164.80 477	+16.12%
BVZ Hldg N CHF | CH0008207356	1,480.00 16:45:18	1,440.00 04/01/2026	+2.78% +40.00	1,440.00 2	1,520.00 25	+15.20%
Bystronic N-A CHF | CH0244017502	217.50 17:30:30	216.00 04/01/2026	+0.69% +1.50	200.00 28	230.00 4	-20.00%
Calida Hldg N CHF | CH0126639464	12.94 17:30:30	12.78 04/01/2026	+1.25% +0.16	12.70 80	13.30 1,280	+7.39%
Carlo Gavazzi Rg CHF | CH1278877563	158.50 17:35:39	153.00 04/01/2026	+3.59% +5.50	153.00 242	- -	-5.56%
Cembra Money Bk N CHF | CH0225173167	100.60 17:31:37	100.40 04/01/2026	+0.20% +0.20	99.00 140	100.70 993	+1.06%
Cham Swiss Prop Rg CHF | CH0524026959	25.90 17:30:30	25.80 04/01/2026	+0.39% +0.10	25.70 250	25.90 1,000	+10.73%
Cicor Technologie N CHF | CH0008702190	118.00 17:30:30	123.50 04/01/2026	-4.45% -5.50	115.00 360	126.00 100	-2.76%
Cie Fin Traditi P CHF | CH0014345117	267.00 17:30:30	268.00 04/01/2026	-0.37% -1.00	251.00 500	269.00 82	-6.62%
CieFinRichemont N CHF | CH0210483332	142.90 17:34:35	143.10 04/01/2026	-0.14% -0.20	142.50 100	145.00 71	-16.83%
Clariant N CHF | CH0012142631	7.80 17:31:01	7.79 04/01/2026	+0.13% +0.01	7.685 130	7.88 1,400	+8.80%
COLTENE HLDG N CHF | CH0025343259	47.80 17:30:30	48.00 04/01/2026	-0.42% -0.20	45.50 300	58.60 922	-10.61%
Comet Hldg Rg CHF | CH0360826991	254.20 17:31:35	253.40 04/01/2026	+0.32% +0.80	242.00 150	256.80 7	+12.62%
COSMO Pharm Rg CHF | NL0011832936	86.90 17:30:30	86.40 04/01/2026	+0.58% +0.50	82.30 150	86.90 86	-17.87%
CPH Group N-A CHF | CH0001624714	55.20 17:30:30	56.00 04/01/2026	-1.43% -0.80	55.00 268	56.00 26	-19.08%
Curatis Holding Rg CHF | CH1330780979	22.50 17:35:59	21.60 04/01/2026	+4.17% +0.90	21.00 367	22.50 959	+80.00%
Daetwyler Hldg I CHF | CH0030486770	143.80 17:30:30	145.60 04/01/2026	-1.24% -1.80	143.20 6	147.00 639	-11.00%
DKSH Hldg N CHF | CH0126673539	58.20 17:30:30	58.00 04/01/2026	+0.34% +0.20	57.00 268	59.50 4,000	+1.05%
DocMorris N CHF | CH0042615283	5.01 17:30:30	4.97 04/01/2026	+0.80% +0.04	4.90 40	5.20 10,000	-16.47%
dormakaba Hldg Rg CHF | CH1486524122	51.70 17:30:30	52.10 04/01/2026	-0.77% -0.40	50.80 80	55.00 500	-19.10%
DottikonES Hld Rg CHF | CH0582581713	342.00 17:30:30	346.50 04/01/2026	-1.30% -4.50	333.50 125	354.50 3	-0.57%
Edisun Power Euro N CHF | CH0024736404	68.60 17:30:30	69.60 04/01/2026	-1.44% -1.00	57.00 49	70.00 212	+26.09%
EFG Intl N CHF | CH0022268228	17.10 17:30:30	17.14 04/01/2026	-0.23% -0.04	16.70 250	17.40 5,000	-10.07%
Emmi N CHF | CH0012829898	830.00 17:30:30	826.00 04/01/2026	+0.48% +4.00	823.00 1	849.00 30	+12.38%
EMS-CHEM HLDG N CHF | CH0016440353	633.50 17:32:31	628.50 04/01/2026	+0.80% +5.00	608.00 25	635.00 30	+14.38%
EPIC Suisse Rg CHF | CH0516131684	89.80 17:30:30	89.00 04/01/2026	+0.90% +0.80	89.40 100	89.80 300	+2.30%
EvoNext Hldgs Rg CHF | CH1262055788	0.91 17:30:30	0.83 04/01/2026	+9.64% +0.08	0.83 3,917	0.91 2,966	+2.47%
Feintool Int N CHF | CH0009320091	9.10 17:30:30	8.66 04/01/2026	+5.08% +0.44	8.70 500	9.50 3,000	-23.70%
Flughafen Zuerich N CHF | CH0319416936	253.80 17:30:30	252.80 04/01/2026	+0.40% +1.00	245.00 1	255.20 150	+0.40%
Forbo Hldg N CHF | CH0003541510	731.00 17:30:30	746.00 04/01/2026	-2.01% -15.00	715.00 4	739.00 7	-14.65%
Fundamenta Real N CHF | CH0045825517	18.65 17:30:30	18.75 04/01/2026	-0.53% -0.10	18.35 236	18.95 7,688	+6.84%
Galderma Group Rg CHF | CH1335392721	156.50 17:30:30	156.40 04/01/2026	+0.06% +0.10	152.10 1,000	0.00 8	-3.52%
Galenica Rg CHF | CH0360674466	92.60 17:30:30	91.15 04/01/2026	+1.59% +1.45	90.50 2	94.20 150	-6.70%
GAM Hldg N CHF | CH0102659627	0.0998 17:30:30	0.097 04/01/2026	+2.89% +0.0028	0.094 5,319	0.105 30,000	-33.79%
Geberit N CHF | CH0030170408	530.20 17:34:35	537.20 04/01/2026	-1.30% -7.00	524.00 36	535.00 396	-13.30%
Georg Fischer Rg CHF | CH1169151003	41.02 17:30:30	41.26 04/01/2026	-0.58% -0.24	40.40 1,492	0.00 561	-23.02%
Givaudan N CHF | CH0010645932	2,714.00 17:39:35	2,705.00 04/01/2026	+0.33% +9.00	2,695.00 3	2,720.00 1	-14.02%
Glarner KB N CHF | CH0189396655	24.20 17:30:30	24.40 04/01/2026	-0.82% -0.20	23.60 1,250	24.40 910	+15.64%
Graubuendner KB PS CHF | CH0001340204	2,220.00 17:30:30	2,160.00 04/01/2026	+2.78% +60.00	2,110.00 13	2,230.00 5	+17.71%
Groupe Minoteries N CHF | CH0012949464	230.00 17:30:30	224.00 04/01/2026	+2.68% +6.00	226.00 100	230.00 95	-1.75%
Gurit Hldg Rg CHF | CH1173567111	36.50 17:30:30	38.10 04/01/2026	-4.20% -1.60	36.00 398	38.50 507	+231.30%
Helvetia Bal Hl Rg CHF | CH0466642201	209.20 17:31:01	208.00 04/01/2026	+0.58% +1.20	205.00 9	210.00 1,247	-0.57%
HIAG Immo N CHF | CH0239518779	138.20 17:30:30	138.20 04/01/2026	0.00% 0.00	137.80 25	138.40 25	+16.53%
Highlight Ev&En I CHF | CH0003583256	5.70 17:30:30	5.65 04/01/2026	+0.88% +0.05	5.65 500	6.40 256,581	-19.29%
Holcim N CHF | CH0012214059	67.20 17:30:30	67.80 04/01/2026	-0.88% -0.60	0.00 3	68.00 164	-12.81%
HT5 N CHF | CH0024666528	2.955 17:30:30	3.03 04/01/2026	-2.48% -0.075	2.66 3,157	3.03 6,550	+101.46%
Huber + Suhner N CHF | CH0030380734	184.60 17:30:30	183.60 04/01/2026	+0.54% +1.00	179.00 300	0.00 5	+26.80%
Hyp Bk Lenzburg N CHF | CH0001341608	4,100.00 16:21:23	4,100.00 04/01/2026	0.00% 0.00	4,080.00 7	4,100.00 5	+1.49%
Idorsia Rg CHF | CH0363463438	3.515 17:30:30	3.61 04/01/2026	-2.63% -0.095	3.51 700	3.615 2,500	-15.16%
Implenia N CHF | CH0023868554	62.50 17:30:30	64.80 04/01/2026	-3.55% -2.30	62.30 15	64.80 300	-15.29%
INFICON HLDG Rg CHF | CH1431598916	105.40 17:30:30	105.80 04/01/2026	-0.38% -0.40	100.40 90	108.80 50	+7.09%
Interroll Hldg N CHF | CH0006372897	1,498.00 17:30:30	1,532.00 04/01/2026	-2.22% -34.00	1,470.00 2	1,540.00 40	-30.36%
Intershop Hldg Rg CHF | CH1338987303	166.80 17:30:30	171.40 04/01/2026	-2.68% -4.60	150.80 20	178.20 80	+4.26%
Investis Hldg N CHF | CH0325094297	155.50 17:30:30	155.50 04/01/2026	0.00% 0.00	154.00 250	155.50 476	+7.61%
IVF HARTMANN Hldg N CHF | CH0187624256	137.50 17:30:30	135.00 04/01/2026	+1.85% +2.50	133.00 10	139.50 108	-5.59%
Julius Baer Grp N CHF | CH0102484968	59.74 17:33:31	60.18 04/01/2026	-0.73% -0.44	59.18 300	60.00 321	-3.56%
Jungfraubahn Hldg N CHF | CH0017875789	281.50 17:33:52	282.00 04/01/2026	-0.18% -0.50	276.00 200	283.00 4	-1.40%
Kardex Hldg N CHF | CH0100837282	242.50 17:30:30	247.00 04/01/2026	-1.82% -4.50	236.50 8	256.50 12	-10.67%
KB Basel PS CHF | CH0009236461	105.50 17:30:30	106.50 04/01/2026	-0.94% -1.00	102.00 10	108.00 150	+19.39%
Klingelnberg Rg CHF | CH0420462266	10.85 17:30:30	10.55 04/01/2026	+2.84% +0.30	10.50 8,244	11.80 200	-4.52%
Komax Hldg N CHF | CH0010702154	51.50 17:30:30	53.00 04/01/2026	-2.83% -1.50	50.00 5	54.00 202	-17.32%
Kudelski P CHF | CH0012268360	1.31 17:30:30	1.265 04/01/2026	+3.56% +0.045	1.26 5,379	1.35 3,050	+2.85%
Kuehne+Nagel Int N CHF | CH0025238863	187.25 17:35:50	184.35 04/01/2026	+1.57% +2.90	181.00 100	187.70 100	+7.65%
Kuros Bioscienc N CHF | CH0325814116	22.94 17:30:30	23.24 04/01/2026	-1.29% -0.30	22.14 3,804	23.46 200	-15.43%
LandisGyr Gr Rg CHF | CH0371153492	51.00 17:30:30	51.20 04/01/2026	-0.39% -0.20	49.00 4	52.00 92	-0.39%
lastminute.com Br CHF | NL0010733960	11.90 17:30:30	11.75 04/01/2026	+1.28% +0.15	11.20 100	12.20 738	-9.62%
Lem Hldg N CHF | CH0022427626	289.00 17:30:30	294.00 04/01/2026	-1.70% -5.00	282.50 1	306.00 15	-0.34%
Leonteq N CHF | CH0190891181	15.76 17:30:30	16.08 04/01/2026	-1.99% -0.32	15.50 8,000	16.08 20	+17.37%
Liechten Landb Rg CHF | LI0355147575	99.60 17:30:30	100.20 04/01/2026	-0.60% -0.60	98.00 200	100.20 1,971	+19.57%
Lindt & Spruengli N CHF | CH0010570759	112,800.00 17:30:30	113,000.00 04/01/2026	-0.18% -200.00	112,000.00 1	115,200.00 1	-2.92%
Lindt&Spruengli PS CHF | CH0010570767	11,120.00 17:30:30	11,040.00 04/01/2026	+0.72% +80.00	10,990.00 1	11,300.00 1	-4.75%
Logitech Intl N CHF | CH0025751329	73.32 17:33:16	73.22 04/01/2026	+0.14% +0.10	72.00 13	73.32 260	-10.20%
Lonza Grp N CHF | CH0013841017	512.20 17:32:25	514.00 04/01/2026	-0.35% -1.80	510.00 40	522.00 20	-4.43%
Luzerner KB Rg CHF | CH1252930610	106.00 17:30:30	105.60 04/01/2026	+0.38% +0.40	104.00 100	107.00 820	+13.92%
MCH Group N CHF | CH0039542854	3.56 17:30:30	3.61 04/01/2026	-1.39% -0.05	3.56 2,387	3.80 6,881	+0.28%
Medacta Grp Rg CHF | CH0468525222	153.80 17:30:30	154.20 04/01/2026	-0.26% -0.40	150.00 250	160.00 12	-1.41%
Medartis Hld Rg CHF | CH0386200239	81.60 17:35:53	80.40 04/01/2026	+1.49% +1.20	78.50 50	82.50 400	-8.84%
medmix Rg CHF | CH1129677105	8.65 17:30:30	8.83 04/01/2026	-2.04% -0.18	8.50 928	8.99 1,000	-21.44%
Meier Tobl Grp N CHF | CH0208062627	36.20 17:30:30	36.35 04/01/2026	-0.41% -0.15	35.80 250	36.60 350	-8.21%
Metall Zug N -B- CHF | CH0039821084	742.00 17:30:30	742.00 04/01/2026	0.00% 0.00	700.00 1	776.00 77	-9.07%
Mikron Hldg N CHF | CH0003390066	15.84 17:30:30	16.30 04/01/2026	-2.82% -0.46	15.80 5,053	17.02 50	-20.10%
MindMaze Ther H Rg CHF | CH1251125998	0.318 17:30:30	0.35 04/01/2026	-9.14% -0.032	0.31 3,225	0.364 1,350	-81.58%
mobilezone hldg N CHF | CH0276837694	15.20 17:30:30	15.24 04/01/2026	-0.26% -0.04	15.00 700	15.44 1,949	+14.76%
Mobimo Hldg N CHF | CH0011108872	379.00 17:30:30	387.00 04/01/2026	-2.07% -8.00	366.00 250	384.00 250	+5.74%
Molecular Partn N CHF | CH0256379097	3.225 17:30:30	3.05 04/01/2026	+5.74% +0.175	3.05 2,880	3.40 200	-9.90%
Montana Aer Rg CHF | CH1110425654	24.70 17:30:30	27.25 04/01/2026	-9.36% -2.55	24.45 410	26.30 500	-3.71%
Nestle N CHF | CH0038863350	78.37 17:39:11	78.39 04/01/2026	-0.03% -0.02	78.00 331	0.00 28	-0.44%
Newron Pharma N CHF | IT0004147952	15.20 17:33:00	15.50 04/01/2026	-1.94% -0.30	14.70 1,645	15.96 2,840	-35.01%
Novartis N CHF | CH0012005267	123.20 17:35:54	122.90 04/01/2026	+0.24% +0.30	122.26 250	0.00 5,982	+12.14%
Novavest N CHF | CH0212186248	43.00 17:30:30	42.80 04/01/2026	+0.47% +0.20	42.80 903	43.00 61	+7.27%
OC Oerlikon N CHF | CH0000816824	3.188 17:30:30	3.182 04/01/2026	+0.19% +0.006	3.15 2,380	3.21 14,000	-1.61%
Orell Fuessli N CHF | CH0003420806	142.50 17:30:30	141.50 04/01/2026	+0.71% +1.00	139.00 31	144.00 85	+18.41%
Orior N CHF | CH0111677362	10.82 17:30:30	10.72 04/01/2026	+0.93% +0.10	10.28 2,000	11.10 1,000	-21.18%
Part Grp Hldg N CHF | CH0024608827	866.00 17:38:54	868.20 04/01/2026	-0.25% -2.20	858.00 20	870.00 29	-11.62%
Peach Property Rg CHF | CH0118530366	4.85 17:30:30	4.97 04/01/2026	-2.41% -0.12	4.56 3,400	4.85 5,000	-20.99%
Perrot Duval Hldg P CHF | CH0252620700	47.00 03/24/2026	45.20 03/16/2026	+3.98% +1.80	45.00 29	49.60 293	+4.44%
Phoenix Mecano Rg CHF | CH1261338102	419.00 17:30:35	402.00 04/01/2026	+4.23% +17.00	405.00 100	- -	-9.87%
PLAZZA -A- N CHF | CH0284142913	454.00 17:30:30	455.00 04/01/2026	-0.22% -1.00	454.00 24	455.00 490	+9.64%
PolyPeptide Rg CHF | CH1110760852	29.80 17:30:30	29.70 04/01/2026	+0.34% +0.10	28.00 100	30.20 150	+13.79%
Private Equity N CHF | CH0006089921	62.00 17:30:30	62.00 04/01/2026	0.00% 0.00	59.00 250	65.00 500	-2.36%
PSP Swiss Propert N CHF | CH0018294154	161.50 17:30:30	160.90 04/01/2026	+0.37% +0.60	161.00 3,000	162.50 1,000	+12.13%
R&S Group Hldg Rg-A CHF | CH1107979838	19.70 17:30:30	20.20 04/01/2026	-2.48% -0.50	19.30 500	20.55 95	+27.69%
Rieter Hldg N CHF | CH0003671440	3.13 17:30:30	3.095 04/01/2026	+1.13% +0.035	3.04 125	3.20 600	-2.83%
Roche Hldg I CHF | CH0012032113	332.00 17:30:30	329.60 04/01/2026	+0.73% +2.40	330.00 10	340.00 233	-1.38%
Roche Hldg PC Br CHF | CH1499059983	318.00 17:38:00	318.30 04/01/2026	-0.09% -0.30	0.00 30	0.00 30	-3.02%
Romande Energie Rg CHF | CH1263676327	49.70 17:30:30	49.70 04/01/2026	0.00% 0.00	49.00 50	50.00 2,175	+14.52%
Sandoz Group Rg CHF | CH1243598427	64.00 17:35:26	64.08 04/01/2026	-0.12% -0.08	63.00 61	0.00 11	+10.79%
Santhera Pharm H Rg CHF | CH1276028821	16.10 17:30:30	16.38 04/01/2026	-1.71% -0.28	15.02 30	16.36 607	+30.00%
Schindler Hldg N CHF | CH0024638212	250.50 17:30:30	251.50 04/01/2026	-0.40% -1.00	245.00 255	255.00 35	-10.66%
SchindlerHldg PC Br CHF | CH0024638196	261.00 17:31:01	261.80 04/01/2026	-0.31% -0.80	257.00 1,600	280.00 8	-12.50%
Schlatter Ind N CHF | CH0002277314	18.40 17:30:30	18.40 04/01/2026	0.00% 0.00	18.10 55	18.80 95	-10.68%
Schweiter Techn Rg CHF | CH1248667003	281.50 17:30:30	286.50 04/01/2026	-1.75% -5.00	270.00 7	295.00 163	+13.24%
Sensirion Hldg Rg CHF | CH0406705126	60.40 17:30:30	61.00 04/01/2026	-0.98% -0.60	59.00 799	62.20 16	-0.97%
SF Urban Prop N CHF | CH0032816131	103.00 17:30:30	102.50 04/01/2026	+0.49% +0.50	102.50 100	103.50 100	+1.99%
SFS Group N CHF | CH0239229302	118.00 17:30:30	120.00 04/01/2026	-1.67% -2.00	117.00 100	120.00 858	+10.50%
SGS Rg CHF | CH1256740924	84.08 17:34:31	85.78 04/01/2026	-1.98% -1.70	82.48 30	0.00 89	-5.59%
SHL Telemedicine Rg CHF | IL0010855885	1.065 17:35:41	0.978 04/01/2026	+8.90% +0.087	0.94 500	1.065 4,450	-17.12%
Siegfried Hldg Rg CHF | CH1429326825	77.70 17:30:30	77.70 04/01/2026	0.00% 0.00	75.00 220	78.50 500	+4.16%
SIG Group Rg CHF | CH0435377954	11.63 17:31:01	12.09 04/01/2026	-3.80% -0.46	11.50 1,550	12.05 483	+6.61%
Sika Rg CHF | CH0418792922	131.40 17:36:45	132.20 04/01/2026	-0.61% -0.80	129.20 400	135.00 45	-18.70%
SKAN Group Rg CHF | CH0013396012	42.40 17:30:30	43.00 04/01/2026	-1.40% -0.60	41.30 45	46.50 200	-18.56%
SMGH Rg CHF | CH1484953687	27.80 17:30:30	27.20 04/01/2026	+2.21% +0.60	25.30 858	28.50 500	-25.17%
SNB Rg CHF | CH0001319265	3,440.00 17:30:30	3,350.00 04/01/2026	+2.69% +90.00	3,310.00 1	3,450.00 2	-5.10%
SoftwOne Hldg Rg CHF | CH0496451508	6.305 17:30:30	6.525 04/01/2026	-3.37% -0.22	6.205 300	6.50 760	-27.90%
Sonova Hldg N CHF | CH0012549785	179.75 17:30:30	178.85 04/01/2026	+0.50% +0.90	175.80 20	182.80 77	-13.64%
SPS N CHF | CH0008038389	138.40 17:30:30	136.90 04/01/2026	+1.10% +1.50	137.00 14	139.00 2,500	+11.12%
St.Galler KB N CHF | CH0011484067	679.00 17:30:30	674.00 04/01/2026	+0.74% +5.00	658.00 1	680.00 60	+18.04%
Stadler Rail N CHF | CH0002178181	20.44 17:31:01	20.76 04/01/2026	-1.54% -0.32	20.10 40	20.74 125	+2.77%
StarragTornosGr N CHF | CH0002361068	33.00 17:30:30	33.20 04/01/2026	-0.60% -0.20	33.00 53	34.90 286	+11.78%
Straumann Hldg Rg CHF | CH1175448666	83.46 17:33:48	83.24 04/01/2026	+0.26% +0.22	82.00 90	0.00 335	-10.94%
Sulzer N CHF | CH0038388911	166.80 17:30:30	169.40 04/01/2026	-1.53% -2.60	161.00 30	171.20 11	+14.93%
Sunrise Commun Rg-A CHF | CH1386220409	47.18 17:30:30	47.02 04/01/2026	+0.34% +0.16	46.76 310	48.40 500	+10.84%
Swiss Life Hldg N CHF | CH0014852781	883.20 17:31:01	880.00 04/01/2026	+0.36% +3.20	0.00 100	888.00 30	-4.01%
Swiss Re N CHF | CH0126881561	132.30 17:38:20	131.80 04/01/2026	+0.38% +0.50	131.55 750	132.45 70	-0.79%
Swisscom Rg CHF | CH0008742519	671.50 17:33:28	666.50 04/01/2026	+0.75% +5.00	662.00 10	0.00 125	+15.81%
Swissquote Grp Hl N CHF | CH0010675863	392.00 17:38:44	397.60 04/01/2026	-1.41% -5.60	391.00 120	397.80 5	-18.36%
Tecan Grp N CHF | CH0012100191	135.40 17:30:30	136.80 04/01/2026	-1.02% -1.40	129.00 270	138.80 14	+6.46%
TEMENOS N CHF | CH0012453913	71.85 17:31:07	70.00 04/01/2026	+2.64% +1.85	69.70 28	72.00 50	-12.06%
The Swatch Grp Br CHF | CH0012255151	176.45 17:30:30	176.75 04/01/2026	-0.17% -0.30	170.00 50	170.00 2	+5.05%
The Swatch Grp Rg CHF | CH0012255144	35.34 17:30:30	35.54 04/01/2026	-0.56% -0.20	34.20 150	36.00 40	+3.13%
Thurgauer KB PS CHF | CH0231351104	188.50 17:30:30	190.00 04/01/2026	-0.79% -1.50	185.00 2	192.50 20	+16.56%
Titlisbahnen Rg CHF | CH0527044959	49.00 17:30:30	48.30 04/01/2026	+1.45% +0.70	48.70 221	50.40 71	-12.82%
TX Group N CHF | CH0011178255	134.20 17:30:30	137.60 04/01/2026	-2.47% -3.40	129.80 50	143.20 250	-16.50%
UBS Group N CHF | CH0244767585	31.43 17:35:58	31.56 04/01/2026	-0.41% -0.13	31.38 1,200	31.69 1,300	-14.61%
V-ZUG Hldg Rg CHF | CH0542483745	38.40 17:30:30	38.50 04/01/2026	-0.26% -0.10	36.40 50	39.00 320	-8.77%
Valiant Holding N CHF | CH0014786500	177.00 17:30:32	176.80 04/01/2026	+0.11% +0.20	175.60 30	177.00 60	+17.09%
Varia US Proper N CHF | CH0305285295	16.40 17:30:30	16.50 04/01/2026	-0.61% -0.10	16.10 50	15.70 1,080	-15.38%
VAT Group N CHF | CH0311864901	489.40 17:31:21	495.70 04/01/2026	-1.27% -6.30	488.40 3	494.00 2	+28.45%
VAUDOISE ASSURANC N CHF | CH0021545667	820.00 17:30:30	811.00 04/01/2026	+1.11% +9.00	810.00 30	825.00 50	+11.40%
Vetropack Hldg Rg-A CHF | CH0530235594	22.80 17:30:30	23.05 04/01/2026	-1.08% -0.25	22.50 3,000	23.50 1,500	+4.77%
Villars Hldg N CHF | CH0002609656	595.00 03/27/2026	595.00 03/20/2026	0.00% 0.00	570.00 70	590.00 50	+2.59%
Vontobel Holding N CHF | CH0012335540	69.50 17:30:30	69.60 04/01/2026	-0.14% -0.10	67.00 200	69.90 1,000	+8.24%
VP Bank -A- N CHF | LI0315487269	85.40 17:30:30	85.60 04/01/2026	-0.23% -0.20	84.40 500	86.00 50	+1.42%
VZ Holding Rg CHF | CH0528751586	155.00 17:30:30	154.80 04/01/2026	+0.13% +0.20	151.60 140	156.00 100	+3.61%
Walliser KB N CHF | CH0305951201	156.50 17:30:30	157.00 04/01/2026	-0.32% -0.50	155.00 300	157.00 980	+17.16%
Warteck Invest N CHF | CH0002619481	2,060.00 17:30:30	2,060.00 04/01/2026	0.00% 0.00	2,050.00 1	2,090.00 30	+5.64%
WISeKey Int Hl Rg-B CHF | CH1276062754	10.22 17:30:30	10.36 04/01/2026	-1.35% -0.14	9.08 1,050	10.30 805	-21.04%
Xlife Sciences Rg CHF | CH0461929603	19.70 17:30:30	20.00 04/01/2026	-1.50% -0.30	19.25 258	21.80 3,201	-19.03%
Ypsomed Hldg N CHF | CH0019396990	279.50 17:30:40	280.50 04/01/2026	-0.36% -1.00	275.00 93	285.00 12	-14.48%
Zehnder Grp -A- N CHF | CH0276534614	66.20 17:30:30	68.70 04/01/2026	-3.64% -2.50	64.60 7	73.40 9	-16.01%
Zueblin Imm Hldg N CHF | CH0312309682	47.80 17:35:55	45.00 04/01/2026	+6.22% +2.80	40.20 5	49.80 289	-2.17%
Zug Estates N -B- CHF | CH0148052126	2,420.00 17:30:30	2,440.00 04/01/2026	-0.82% -20.00	2,250.00 24	2,490.00 4	+9.42%
Zuger KB Rg CHF | CH0493891243	10,250.00 17:30:30	10,200.00 04/01/2026	+0.49% +50.00	10,000.00 9	10,250.00 3	+15.38%
Zurich Insur Gr N CHF | CH0011075394	570.80 17:32:48	567.80 04/01/2026	+0.53% +3.00	570.00 140	574.00 100	-5.65%