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	17,958.66 17:40:00	18,122.21 03/10/2026	-0.90% -163.55	- -	- -	-1.43%
ABB Rg CHF | CH0012221716	67.66 17:31:15	68.02 03/10/2026	-0.53% -0.36	0.00 736	0.00 1,020	+14.86%
Accelleron Ind Rg CHF | CH1169360919	66.35 17:35:42	67.35 03/10/2026	-1.48% -1.00	66.50 1,007	0.00 80	+9.42%
Addex Therap N CHF | CH0029850754	0.045 17:15:39	0.045 03/10/2026	0.00% 0.00	0.044 57,700	0.049 35,000	-18.77%
Adecco Group N CHF | CH0012138605	20.58 17:30:50	20.64 03/10/2026	-0.29% -0.06	0.00 40	0.00 34	-10.73%
Adval Tech Hldg N CHF | CH0008967926	35.80 13:49:04	35.00 03/10/2026	+2.29% +0.80	34.40 100	36.00 700	-11.62%
AEVIS VICT Rg CHF | CH0478634105	13.90 17:35:51	13.70 03/10/2026	+1.46% +0.20	13.20 100	13.90 67	+2.62%
Alcon Rg CHF | CH0432492467	62.56 17:39:55	63.06 03/10/2026	-0.79% -0.50	62.00 2,080	0.00 24	-0.35%
Allreal Hldg Rg CHF | CH0008837566	228.50 17:30:50	232.00 03/10/2026	-1.51% -3.50	0.00 8	0.00 72	+13.73%
ALSO Holding N CHF | CH0024590272	157.40 17:30:50	164.80 03/10/2026	-4.49% -7.40	0.00 28	164.80 71	-23.35%
Amrize Rg CHF | CH1430134226	45.22 17:39:10	46.06 03/10/2026	-1.82% -0.84	45.10 1,200	45.10 1	+5.71%
ams-OSRAM Br CHF | AT0000A3EPA4	8.105 17:30:50	7.96 03/10/2026	+1.82% +0.145	7.88 5,000	0.00 115	+1.40%
APG SGA N CHF | CH0019107025	204.00 17:30:50	205.00 03/10/2026	-0.49% -1.00	204.00 50	206.00 10	-2.38%
Arbonia N CHF | CH0110240600	4.33 17:30:50	4.325 03/10/2026	+0.12% +0.005	0.00 1,000	0.00 86	-17.78%
ARYZTA Rg CHF | CH1425684714	60.10 17:31:16	61.55 03/10/2026	-2.36% -1.45	58.20 34	61.00 80	+19.40%
Ascom Hldg N CHF | CH0011339204	5.08 17:30:50	5.35 03/10/2026	-5.05% -0.27	4.92 801	0.00 1,600	+40.05%
ASMALLWORLD Rg CHF | CH0404880129	0.695 15:17:31	0.615 03/10/2026	+14.88% +0.09	0.60 1,697	0.72 1,500	-12.32%
Autoneum Hldg N CHF | CH0127480363	117.80 17:31:00	116.80 03/10/2026	+0.86% +1.00	114.60 20	120.00 100	-30.31%
Avolta N CHF | CH0023405456	47.52 17:30:50	45.84 03/10/2026	+3.66% +1.68	46.00 10	48.00 300	-2.76%
BACHEM HLDG Rg CHF | CH1176493729	54.95 17:36:13	55.35 03/10/2026	-0.72% -0.40	57.00 200	0.00 1,200	-7.60%
Bajaj Mobility Br CHF | AT0000KTMI02	14.14 17:30:50	14.38 03/10/2026	-1.67% -0.24	13.00 22	15.00 22	+2.86%
Barry Callebaut N CHF | CH0009002962	1,336.00 17:30:50	1,363.00 03/10/2026	-1.98% -27.00	0.00 1	0.00 4	+4.36%
Basilea Pharmaceu N CHF | CH0011432447	52.80 17:32:01	54.00 03/10/2026	-2.22% -1.20	52.80 18	53.20 200	-1.28%
BB Biotech N CHF | CH0038389992	45.95 17:30:50	46.45 03/10/2026	-1.08% -0.50	0.00 109	0.00 210	+3.34%
BC Jura Rg CHF | CH0350665672	79.00 11:42:28	77.50 03/10/2026	+1.94% +1.50	80.50 334	80.50 15	+13.97%
BC Vaudoise Rg CHF | CH0531751755	120.40 17:30:50	120.60 03/10/2026	-0.17% -0.20	115.00 1,105	120.50 500	+20.12%
BEKB N CHF | CH0009691608	387.50 17:30:50	387.00 03/10/2026	+0.13% +0.50	0.00 3	387.00 20	+25.04%
BELIMO Hldg Rg CHF | CH1101098163	715.50 17:30:50	712.00 03/10/2026	+0.49% +3.50	0.00 2	720.00 5	-8.83%
Bell Food Gr N CHF | CH0315966322	205.00 17:30:50	207.50 03/10/2026	-1.20% -2.50	205.50 25	219.50 15	-7.16%
Bellevue Group N CHF | CH0028422100	9.00 17:30:50	8.98 03/10/2026	+0.22% +0.02	9.00 100	9.18 2,980	-11.09%
BioVersys N CHF | CH0210362643	23.10 17:36:15	23.30 03/10/2026	-0.86% -0.20	23.00 66	25.40 20	-4.51%
BKW N CHF | CH0130293662	149.50 17:30:50	149.00 03/10/2026	+0.34% +0.50	0.00 4	150.60 100	-11.52%
BLKB CHF | CH0001473559	1,195.00 17:30:50	1,185.00 03/10/2026	+0.84% +10.00	1,180.00 50	1,200.00 80	+20.43%
Bossard Hldg N CHF | CH0238627142	146.20 17:30:50	144.80 03/10/2026	+0.97% +1.40	143.60 89	150.00 12	-7.54%
Bque Cant Geneve Rg CHF | CH1485899350	31.30 17:30:50	31.70 03/10/2026	-1.26% -0.40	31.00 950	31.60 1,000	+28.86%
Bucher Industries N CHF | CH0002432174	362.50 17:30:50	369.00 03/10/2026	-1.76% -6.50	353.00 50	365.00 40	+0.14%
Burckhardt Compre N CHF | CH0025536027	520.00 17:30:50	524.00 03/10/2026	-0.76% -4.00	532.00 4	530.00 70	-4.20%
Burkhalter Hldg N CHF | CH0212255803	162.20 17:30:50	160.80 03/10/2026	+0.87% +1.40	155.00 20	164.00 500	+14.69%
BVZ Hldg N CHF | CH0008207356	1,480.00 17:35:57	1,460.00 03/10/2026	+1.37% +20.00	1,460.00 4	1,480.00 25	+16.80%
Bystronic N-A CHF | CH0244017502	223.00 17:30:50	219.00 03/10/2026	+1.83% +4.00	206.50 2	230.00 4	-18.89%
Calida Hldg N CHF | CH0126639464	12.54 17:30:50	12.52 03/10/2026	+0.16% +0.02	0.00 10	12.60 169	+5.21%
Carlo Gavazzi Rg CHF | CH1278877563	156.50 17:15:38	155.50 03/10/2026	+0.64% +1.00	155.50 22	163.00 21	-4.01%
Cembra Money Bk N CHF | CH0225173167	97.15 17:30:50	98.20 03/10/2026	-1.07% -1.05	96.00 500	99.90 750	-1.16%
Cham Swiss Prop Rg CHF | CH0524026959	26.60 17:30:50	27.00 03/10/2026	-1.48% -0.40	26.60 600	26.70 250	+15.88%
Cicor Technologie N CHF | CH0008702190	126.50 17:30:50	127.00 03/10/2026	-0.39% -0.50	125.00 110	130.50 100	0.00%
Cie Fin Traditi P CHF | CH0014345117	274.00 17:30:50	278.00 03/10/2026	-1.44% -4.00	265.00 50	282.00 82	-3.14%
CieFinRichemont N CHF | CH0210483332	142.45 17:38:44	142.40 03/10/2026	+0.04% +0.05	0.00 50	0.00 28	-17.23%
Clariant N CHF | CH0012142631	7.53 17:30:50	7.55 03/10/2026	-0.26% -0.02	7.45 570	7.77 1,000	+5.45%
COLTENE HLDG N CHF | CH0025343259	48.50 17:30:50	48.95 03/10/2026	-0.92% -0.45	48.40 248	57.20 679	-8.85%
Comet Hldg Rg CHF | CH0360826991	246.40 17:30:50	241.20 03/10/2026	+2.16% +5.20	242.00 42	252.00 110	+7.20%
COSMO Pharm Rg CHF | NL0011832936	93.90 17:30:50	99.10 03/10/2026	-5.25% -5.20	93.00 1,170	0.00 52	-5.80%
CPH Group N-A CHF | CH0001624714	65.00 17:30:50	64.40 03/10/2026	+0.93% +0.60	64.00 63	65.00 78	-6.94%
Curatis Holding Rg CHF | CH1330780979	26.00 17:32:12	17.80 03/10/2026	+46.07% +8.20	0.00 2	26.00 48	+48.33%
Daetwyler Hldg I CHF | CH0030486770	150.80 17:30:50	152.80 03/10/2026	-1.31% -2.00	150.00 20	- -	-6.60%
DKSH Hldg N CHF | CH0126673539	59.00 17:30:50	59.10 03/10/2026	-0.17% -0.10	58.20 321	60.80 3,500	+2.96%
DocMorris N CHF | CH0042615283	4.80 17:30:50	4.80 03/10/2026	0.00% 0.00	4.79 1,210	4.79 45	-19.33%
dormakaba Hldg Rg CHF | CH1486524122	51.40 17:30:50	52.40 03/10/2026	-1.91% -1.00	0.00 200	55.00 500	-18.63%
DottikonES Hld Rg CHF | CH0582581713	339.50 17:30:50	344.00 03/10/2026	-1.31% -4.50	335.50 30	350.00 10	-1.29%
Edisun Power Euro N CHF | CH0024736404	67.80 16:34:27	67.80 03/10/2026	0.00% 0.00	65.20 611	68.00 225	+22.83%
EFG Intl N CHF | CH0022268228	18.08 17:30:50	18.54 03/10/2026	-2.48% -0.46	17.90 700	18.56 35	-2.73%
Emmi N CHF | CH0012829898	792.00 17:30:50	801.00 03/10/2026	-1.12% -9.00	790.00 15	815.00 47	+8.98%
EMS-CHEM HLDG N CHF | CH0016440353	611.50 17:30:50	619.00 03/10/2026	-1.21% -7.50	606.00 31	624.00 2	+12.65%
EPIC Suisse Rg CHF | CH0516131684	90.80 17:30:50	91.00 03/10/2026	-0.22% -0.20	90.00 100	91.00 100	+4.60%
EvoNext Hldgs Rg CHF | CH1262055788	0.88 16:30:23	0.90 03/10/2026	-2.22% -0.02	0.88 2,132	0.00 21	+11.11%
Feintool Int N CHF | CH0009320091	9.80 15:50:09	9.56 03/10/2026	+2.51% +0.24	9.56 995	9.80 760	-15.77%
Flughafen Zuerich N CHF | CH0319416936	240.40 17:38:22	244.60 03/10/2026	-1.72% -4.20	0.00 1	237.00 100	-2.86%
Forbo Hldg N CHF | CH0003541510	769.00 17:31:00	771.00 03/10/2026	-0.26% -2.00	756.00 10	797.00 25	-11.78%
Fundamenta Real N CHF | CH0045825517	18.55 17:30:50	18.60 03/10/2026	-0.27% -0.05	18.50 5,728	19.20 5,825	+5.98%
Galderma Group Rg CHF | CH1335392721	151.00 17:39:18	154.60 03/10/2026	-2.33% -3.60	150.00 147	152.30 300	-4.63%
Galenica Rg CHF | CH0360674466	93.45 17:30:50	94.60 03/10/2026	-1.22% -1.15	0.00 67	0.00 234	-3.17%
GAM Hldg N CHF | CH0102659627	0.12 15:54:20	0.12 03/10/2026	0.00% 0.00	0.1115 99,950	0.121 9,899	-18.09%
Geberit N CHF | CH0030170408	563.80 17:30:50	572.00 03/10/2026	-1.43% -8.20	0.00 10	0.00 2	-7.68%
Georg Fischer Rg CHF | CH1169151003	42.68 17:38:21	42.10 03/10/2026	+1.38% +0.58	42.00 72	0.00 37	-21.46%
Givaudan N CHF | CH0010645932	2,747.00 17:30:50	2,829.00 03/10/2026	-2.90% -82.00	0.00 7	2,795.00 1	-10.08%
Glarner KB N CHF | CH0189396655	23.20 17:30:50	23.20 03/10/2026	0.00% 0.00	23.00 273	23.60 281	+9.95%
Graubuendner KB PS CHF | CH0001340204	2,140.00 17:30:50	2,080.00 03/10/2026	+2.88% +60.00	2,050.00 4	2,150.00 28	+13.35%
Groupe Minoteries N CHF | CH0012949464	230.00 17:30:50	226.00 03/10/2026	+1.77% +4.00	224.00 117	230.00 179	-0.88%
Gurit Hldg Rg CHF | CH1173567111	33.00 17:30:50	33.00 03/10/2026	0.00% 0.00	0.00 140	0.00 40	+186.96%
Helvetia Bal Hl Rg CHF | CH0466642201	190.10 17:31:15	191.20 03/10/2026	-0.58% -1.10	0.00 19	0.00 2	-8.60%
HIAG Immo N CHF | CH0239518779	131.80 17:30:50	132.80 03/10/2026	-0.75% -1.00	131.00 25	132.00 25	+11.97%
Highlight Ev&En I CHF | CH0003583256	6.15 17:19:52	6.15 03/10/2026	0.00% 0.00	5.90 413	5.90 102	-12.14%
Holcim N CHF | CH0012214059	64.46 17:39:30	65.06 03/10/2026	-0.92% -0.60	0.00 240	0.00 30	-16.33%
HT5 N CHF | CH0024666528	2.39 17:30:50	2.36 03/10/2026	+1.27% +0.03	2.255 500	2.25 36	+56.91%
Huber + Suhner N CHF | CH0030380734	173.20 17:30:50	174.00 03/10/2026	-0.46% -0.80	0.00 1	0.00 16	+20.17%
Hyp Bk Lenzburg N CHF | CH0001341608	4,100.00 17:30:50	4,080.00 03/10/2026	+0.49% +20.00	4,040.00 4	4,100.00 5	+0.99%
Idorsia Rg CHF | CH0363463438	3.89 17:30:50	4.04 03/10/2026	-3.71% -0.15	3.89 1,500	4.00 500	-5.05%
Implenia N CHF | CH0023868554	74.80 17:30:50	73.50 03/10/2026	+1.77% +1.30	77.00 13	75.00 360	-3.92%
INFICON HLDG Rg CHF | CH1431598916	114.00 17:30:50	113.40 03/10/2026	+0.53% +0.60	106.80 80	115.00 404	+14.78%
Interroll Hldg N CHF | CH0006372897	1,752.00 17:31:16	1,778.00 03/10/2026	-1.46% -26.00	1,740.00 5	- -	-19.18%
Intershop Hldg Rg CHF | CH1338987303	165.00 17:30:50	168.00 03/10/2026	-1.79% -3.00	165.00 8	170.00 20	+2.19%
Investis Hldg N CHF | CH0325094297	151.50 17:30:50	153.50 03/10/2026	-1.30% -2.00	150.00 250	154.00 400	+6.23%
IVF HARTMANN Hldg N CHF | CH0187624256	145.00 10:08:47	142.50 03/10/2026	+1.75% +2.50	139.00 109	145.00 220	-0.35%
Julius Baer Grp N CHF | CH0102484968	61.12 17:30:50	62.24 03/10/2026	-1.80% -1.12	60.30 630	63.00 705	-0.26%
Jungfraubahn Hldg N CHF | CH0017875789	318.00 17:30:50	320.00 03/10/2026	-0.62% -2.00	0.00 3	310.00 60	+11.89%
Kardex Hldg N CHF | CH0100837282	237.50 17:30:50	238.50 03/10/2026	-0.42% -1.00	233.00 40	- -	-13.74%
KB Basel PS CHF | CH0009236461	111.00 17:30:50	112.50 03/10/2026	-1.33% -1.50	107.00 50	112.50 180	+26.12%
Klingelnberg Rg CHF | CH0420462266	10.95 17:30:50	10.95 03/10/2026	0.00% 0.00	10.75 1,000	11.30 44	-0.90%
Komax Hldg N CHF | CH0010702154	52.30 17:30:50	53.60 03/10/2026	-2.43% -1.30	50.10 200	54.60 91	-16.38%
Kudelski P CHF | CH0012268360	1.31 17:19:44	1.235 03/10/2026	+6.07% +0.075	1.345 1,130	1.345 10,000	+0.41%
Kuehne+Nagel Int N CHF | CH0025238863	171.65 17:30:50	172.15 03/10/2026	-0.29% -0.50	0.00 23	0.00 5	+0.53%
Kuros Bioscienc N CHF | CH0325814116	28.44 17:30:50	29.40 03/10/2026	-3.27% -0.96	0.00 300	0.00 20	+6.99%
LandisGyr Gr Rg CHF | CH0371153492	50.50 17:30:50	50.70 03/10/2026	-0.39% -0.20	49.00 180	52.30 600	-1.36%
lastminute.com Br CHF | NL0010733960	12.60 17:30:50	13.00 03/10/2026	-3.08% -0.40	12.00 1,000	13.50 1,000	0.00%
Lem Hldg N CHF | CH0022427626	278.00 17:30:50	282.00 03/10/2026	-1.42% -4.00	280.00 1	280.00 15	-4.41%
Leonteq N CHF | CH0190891181	15.06 17:30:50	15.42 03/10/2026	-2.33% -0.36	14.80 100	15.50 1,000	+12.55%
Liechten Landb Rg CHF | LI0355147575	96.40 17:30:50	96.80 03/10/2026	-0.41% -0.40	96.10 200	98.00 279	+15.51%
Lindt & Spruengli N CHF | CH0010570759	111,400.00 17:30:50	112,000.00 03/10/2026	-0.54% -600.00	110,000.00 13	112,200.00 1	-3.78%
Lindt&Spruengli PS CHF | CH0010570767	10,730.00 17:30:50	10,900.00 03/10/2026	-1.56% -170.00	0.00 5	11,250.00 3	-5.95%
Logitech Intl N CHF | CH0025751329	71.68 17:31:16	71.32 03/10/2026	+0.50% +0.36	0.00 41	0.00 3	-12.53%
Lonza Grp N CHF | CH0013841017	489.60 17:34:40	496.50 03/10/2026	-1.39% -6.90	0.00 40	500.00 134	-7.68%
Luzerner KB Rg CHF | CH1252930610	108.20 17:30:50	107.40 03/10/2026	+0.74% +0.80	100.80 5	108.60 250	+15.86%
MCH Group N CHF | CH0039542854	3.98 17:19:41	4.07 03/10/2026	-2.21% -0.09	3.85 1,900	4.40 30	+13.06%
Medacta Grp Rg CHF | CH0468525222	153.60 17:30:50	156.40 03/10/2026	-1.79% -2.80	152.60 30	163.00 220	0.00%
Medartis Hld Rg CHF | CH0386200239	81.80 17:30:50	85.10 03/10/2026	-3.88% -3.30	75.00 250	88.00 400	-3.51%
medmix Rg CHF | CH1129677105	8.78 17:30:50	8.82 03/10/2026	-0.45% -0.04	8.85 375	9.58 300	-21.53%
Meier Tobl Grp N CHF | CH0208062627	34.65 17:30:50	34.70 03/10/2026	-0.14% -0.05	34.50 697	34.90 160	-12.37%
Metall Zug N -B- CHF | CH0039821084	776.00 17:30:50	782.00 03/10/2026	-0.77% -6.00	710.00 5	800.00 15	-4.17%
Mikron Hldg N CHF | CH0003390066	16.12 17:30:50	16.28 03/10/2026	-0.98% -0.16	15.90 250	16.74 300	-20.20%
MindMaze Ther H Rg CHF | CH1251125998	0.452 17:30:50	0.4865 03/10/2026	-7.09% -0.0345	0.452 16,964	0.52 1,700	-74.39%
mobilezone hldg N CHF | CH0276837694	15.20 17:35:07	15.06 03/10/2026	+0.93% +0.14	15.20 42	15.50 5,750	+13.40%
Mobimo Hldg N CHF | CH0011108872	382.50 17:30:50	389.50 03/10/2026	-1.80% -7.00	380.00 100	385.00 250	+6.42%
Molecular Partn N CHF | CH0256379097	3.75 17:30:50	3.75 03/10/2026	0.00% 0.00	3.61 2,531	3.90 100	+10.78%
Montana Aer Rg CHF | CH1110425654	29.70 17:30:50	30.50 03/10/2026	-2.62% -0.80	29.55 180	32.10 500	+7.77%
Nestle N CHF | CH0038863350	79.53 17:32:12	79.59 03/10/2026	-0.08% -0.06	0.00 120	0.00 1,450	+1.08%
Newron Pharma N CHF | IT0004147952	17.50 17:30:50	17.86 03/10/2026	-2.02% -0.36	0.00 450	17.20 75	-25.12%
Novartis N CHF | CH0012005267	121.24 17:39:35	122.00 03/10/2026	-0.62% -0.76	0.00 70	0.00 688	+11.31%
Novavest N CHF | CH0212186248	42.70 17:30:50	42.50 03/10/2026	+0.47% +0.20	42.50 100	43.00 1,208	+6.52%
OC Oerlikon N CHF | CH0000816824	3.976 17:30:50	3.912 03/10/2026	+1.64% +0.064	4.10 500	3.99 12,500	+20.96%
Orell Fuessli N CHF | CH0003420806	129.50 17:30:50	129.00 03/10/2026	+0.39% +0.50	129.00 10	130.50 256	+7.95%
Orior N CHF | CH0111677362	11.38 17:30:50	11.32 03/10/2026	+0.53% +0.06	11.00 500	11.80 500	-16.76%
Part Grp Hldg N CHF | CH0024608827	806.80 17:32:48	818.00 03/10/2026	-1.37% -11.20	0.00 20	806.00 196	-16.73%
Peach Property Rg CHF | CH0118530366	5.75 17:30:50	5.70 03/10/2026	+0.88% +0.05	5.60 10,000	5.80 9,750	-9.38%
Perrot Duval Hldg P CHF | CH0252620700	44.20 03/10/2026	44.80 03/09/2026	-1.34% -0.60	44.00 25	49.60 36	-1.78%
Phoenix Mecano Rg CHF | CH1261338102	418.00 17:30:50	408.00 03/10/2026	+2.45% +10.00	405.00 11	420.00 26	-8.52%
PLAZZA -A- N CHF | CH0284142913	460.00 17:30:50	460.00 03/10/2026	0.00% 0.00	458.00 100	461.00 14	+10.84%
PolyPeptide Rg CHF | CH1110760852	24.50 17:30:50	25.10 03/10/2026	-2.39% -0.60	23.30 200	25.15 500	-3.83%
Private Equity N CHF | CH0006089921	60.00 17:30:50	60.00 03/10/2026	0.00% 0.00	56.50 50	62.00 300	-5.51%
PSP Swiss Propert N CHF | CH0018294154	161.10 17:30:50	162.80 03/10/2026	-1.04% -1.70	0.00 7	163.00 1,000	+13.45%
R&S Group Hldg Rg-A CHF | CH1107979838	22.85 17:37:03	23.15 03/10/2026	-1.30% -0.30	22.20 1,200	23.80 700	+46.33%
Rieter Hldg N CHF | CH0003671440	3.19 17:30:50	3.055 03/10/2026	+4.42% +0.135	3.20 150	3.20 2,500	-4.08%
Roche Hldg DR CHF | CH0012032048	330.00 17:34:57	335.20 03/10/2026	-1.55% -5.20	0.00 60	0.00 68	+2.13%
Roche Hldg I CHF | CH0012032113	340.80 17:30:50	346.80 03/10/2026	-1.73% -6.00	335.20 9	335.20 26	+3.46%
Romande Energie Rg CHF | CH1263676327	47.90 17:30:50	47.20 03/10/2026	+1.48% +0.70	45.10 24	48.70 4,082	+8.76%
Sandoz Group Rg CHF | CH1243598427	61.20 17:37:42	63.42 03/10/2026	-3.50% -2.22	0.00 130	0.00 1,463	+9.65%
Santhera Pharm H Rg CHF | CH1276028821	17.04 17:30:50	16.70 03/10/2026	+2.04% +0.34	17.20 200	0.00 200	+32.54%
Schindler Hldg N CHF | CH0024638212	260.50 17:30:50	263.50 03/10/2026	-1.14% -3.00	264.00 80	284.00 24	-6.39%
SchindlerHldg PC Br CHF | CH0024638196	271.40 17:30:50	274.20 03/10/2026	-1.02% -2.80	0.00 14	0.00 1	-8.36%
Schlatter Ind N CHF | CH0002277314	17.60 14:50:46	18.40 03/10/2026	-4.35% -0.80	17.50 200	18.90 86	-10.68%
Schweiter Techn Rg CHF | CH1248667003	270.50 17:30:50	264.00 03/10/2026	+2.46% +6.50	250.00 105	274.00 100	+4.35%
Sensirion Hldg Rg CHF | CH0406705126	59.70 17:30:50	58.10 03/10/2026	+2.75% +1.60	56.00 250	60.00 172	-5.68%
SF Urban Prop N CHF | CH0032816131	109.00 17:31:40	108.50 03/10/2026	+0.46% +0.50	108.00 100	109.00 600	+7.96%
SFS Group N CHF | CH0239229302	118.00 17:30:50	118.80 03/10/2026	-0.67% -0.80	112.00 27	119.00 39	+9.39%
SGS Rg CHF | CH1256740924	90.96 17:30:50	92.38 03/10/2026	-1.54% -1.42	0.00 19	0.00 3	+1.67%
SHL Telemedicine Rg CHF | IL0010855885	1.055 16:47:59	1.09 03/10/2026	-3.21% -0.035	1.02 4,598	1.11 100	-7.63%
Siegfried Hldg Rg CHF | CH1429326825	79.20 17:30:50	80.50 03/10/2026	-1.61% -1.30	0.00 25	0.00 242	+7.91%
SIG Group Rg CHF | CH0435377954	11.85 17:30:50	12.00 03/10/2026	-1.25% -0.15	11.50 3,500	12.00 10,705	+5.82%
Sika Rg CHF | CH0418792922	139.40 17:30:50	140.90 03/10/2026	-1.06% -1.50	0.00 100	142.00 65	-13.35%
SKAN Group Rg CHF | CH0013396012	49.80 17:30:50	50.10 03/10/2026	-0.60% -0.30	48.20 80	54.80 260	-5.11%
SMGH Rg CHF | CH1484953687	29.70 17:30:50	30.00 03/10/2026	-1.00% -0.30	29.50 250	31.95 400	-17.47%
SNB Rg CHF | CH0001319265	3,330.00 17:30:50	3,250.00 03/10/2026	+2.46% +80.00	3,270.00 1	3,330.00 1	-7.93%
SoftwOne Hldg Rg CHF | CH0496451508	7.005 17:30:50	6.91 03/10/2026	+1.37% +0.095	6.76 400	7.15 4,000	-23.65%
Sonova Hldg N CHF | CH0012549785	193.85 17:30:50	201.10 03/10/2026	-3.61% -7.25	0.00 114	0.00 4	-2.90%
SPS N CHF | CH0008038389	140.50 17:30:50	141.40 03/10/2026	-0.64% -0.90	139.50 22	0.00 250	+14.77%
St.Galler KB N CHF | CH0011484067	656.00 17:30:50	655.00 03/10/2026	+0.15% +1.00	658.00 3	0.00 8	+14.71%
Stadler Rail N CHF | CH0002178181	18.48 17:39:54	19.00 03/10/2026	-2.74% -0.52	0.00 1,558	0.00 112	-5.94%
StarragTornosGr N CHF | CH0002361068	32.50 16:08:07	32.50 03/10/2026	0.00% 0.00	31.20 500	34.00 999	+9.43%
Straumann Hldg Rg CHF | CH1175448666	83.74 17:31:16	85.06 03/10/2026	-1.55% -1.32	83.40 80	85.00 529	-8.99%
Sulzer N CHF | CH0038388911	162.20 17:30:50	163.00 03/10/2026	-0.49% -0.80	165.00 150	0.00 3	+10.58%
Sunrise Commun Rg-A CHF | CH1386220409	46.86 17:30:50	48.20 03/10/2026	-2.78% -1.34	0.00 123	48.50 500	+13.63%
Swiss Life Hldg N CHF | CH0014852781	832.80 17:30:50	841.60 03/10/2026	-1.05% -8.80	0.00 10	849.00 25	-8.20%
Swiss Re N CHF | CH0126881561	127.65 17:30:50	129.65 03/10/2026	-1.54% -2.00	0.00 5	0.00 131	-2.41%
Swisscom Rg CHF | CH0008742519	713.50 17:30:50	716.00 03/10/2026	-0.35% -2.50	710.00 127	700.00 30	+24.41%
Swissquote Grp Hl N CHF | CH0010675863	403.60 17:30:50	410.40 03/10/2026	-1.66% -6.80	0.00 2	0.00 10	-15.73%
Tecan Grp N CHF | CH0012100191	125.70 17:30:50	128.00 03/10/2026	-1.80% -2.30	125.00 4	133.50 100	-0.39%
TEMENOS N CHF | CH0012453913	74.65 17:30:50	75.45 03/10/2026	-1.06% -0.80	0.00 15	0.00 13	-5.21%
The Swatch Grp Br CHF | CH0012255151	172.15 17:30:50	172.00 03/10/2026	+0.09% +0.15	170.00 40	175.00 100	+2.23%
The Swatch Grp Rg CHF | CH0012255144	34.02 17:30:50	34.02 03/10/2026	0.00% 0.00	33.50 45	33.50 2	-1.28%
Thurgauer KB PS CHF | CH0231351104	184.00 17:30:50	180.50 03/10/2026	+1.94% +3.50	179.00 2	184.00 108	+10.74%
Titlisbahnen Rg CHF | CH0527044959	53.40 17:30:50	53.00 03/10/2026	+0.75% +0.40	52.00 20	55.00 100	-4.33%
TX Group N CHF | CH0011178255	157.40 17:30:50	157.40 03/10/2026	0.00% 0.00	154.80 1,000	168.00 220	-4.49%
UBS Group N CHF | CH0244767585	30.13 17:30:50	30.35 03/10/2026	-0.72% -0.22	0.00 1,386	0.00 4,498	-17.88%
V-ZUG Hldg Rg CHF | CH0542483745	38.10 17:30:50	38.70 03/10/2026	-1.55% -0.60	38.00 531	40.30 200	-8.29%
Valiant Holding N CHF | CH0014786500	164.60 17:30:50	166.20 03/10/2026	-0.96% -1.60	0.00 8	167.80 250	+10.07%
Varia US Proper N CHF | CH0305285295	18.20 17:30:50	18.50 03/10/2026	-1.62% -0.30	18.00 50	18.40 50	-5.13%
VAT Group N CHF | CH0311864901	516.20 17:30:50	519.40 03/10/2026	-0.62% -3.20	512.00 4	0.00 13	+34.59%
VAUDOISE ASSURANC N CHF | CH0021545667	752.00 17:30:50	749.00 03/10/2026	+0.40% +3.00	0.00 7	754.00 14	+2.88%
Vetropack Hldg Rg-A CHF | CH0530235594	20.10 17:31:00	20.30 03/10/2026	-0.99% -0.20	19.30 255	19.90 1,000	-7.73%
Villars Hldg N CHF | CH0002609656	580.00 12:13:24	580.00 03/10/2026	+0.87% +5.00	575.00 6	600.00 50	-0.86%
Vontobel Holding N CHF | CH0012335540	68.10 17:30:50	68.60 03/10/2026	-0.73% -0.50	67.50 178	68.30 797	+6.69%
VP Bank -A- N CHF | LI0315487269	83.80 17:30:50	84.60 03/10/2026	-0.95% -0.80	83.00 60	86.00 1,652	+0.24%
VZ Holding Rg CHF | CH0528751586	147.40 17:30:50	152.20 03/10/2026	-3.15% -4.80	0.00 2	152.80 6	+1.87%
Walliser KB N CHF | CH0305951201	147.50 17:30:50	147.00 03/10/2026	+0.34% +0.50	0.00 52	147.50 73	+9.70%
Warteck Invest N CHF | CH0002619481	2,040.00 17:30:50	2,060.00 03/10/2026	-0.97% -20.00	2,000.00 19	2,060.00 50	+5.64%
WISeKey Int Hl Rg-B CHF | CH1276062754	11.94 17:30:50	11.64 03/10/2026	+2.58% +0.30	11.72 600	12.50 869	-11.28%
Xlife Sciences Rg CHF | CH0461929603	24.40 17:36:00	22.10 03/10/2026	+10.41% +2.30	23.00 8	24.00 4	-10.53%
Ypsomed Hldg N CHF | CH0019396990	274.50 17:30:50	277.00 03/10/2026	-0.90% -2.50	0.00 5	288.50 30	-15.55%
Zehnder Grp -A- N CHF | CH0276534614	74.10 17:30:50	75.10 03/10/2026	-1.33% -1.00	71.70 500	78.20 110	-8.19%
Zueblin Imm Hldg N CHF | CH0312309682	45.80 15:34:54	46.00 03/10/2026	-4.58% -2.20	44.60 133	48.20 99	+4.35%
Zug Estates N -B- CHF | CH0148052126	2,420.00 17:30:50	2,440.00 03/10/2026	-0.82% -20.00	- -	2,490.00 3	+9.42%
Zuger KB Rg CHF | CH0493891243	9,980.00 17:30:50	9,880.00 03/10/2026	+1.01% +100.00	9,780.00 20	10,000.00 27	+11.76%
Zurich Insur Gr N CHF | CH0011075394	529.80 17:30:50	534.20 03/10/2026	-0.82% -4.40	0.00 46	0.00 508	-11.23%