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	16,617.16 17:40:00	16,625.34 07/02/2025	-0.05% -8.18	- -	- -	+7.40%
ABB Rg CHF | CH0012221716	47.47 17:38:00	47.06 07/02/2025	+0.87% +0.41	0.00 4,606	0.00 85	-4.10%
Accelleron Ind Rg CHF | CH1169360919	55.55 17:30:08	55.55 07/02/2025	0.00% 0.00	55.25 199	56.00 1,337	+18.95%
Addex Therap N CHF | CH0029850754	0.06 17:30:08	0.062 07/02/2025	-3.23% -0.002	0.06 311,480	0.061 30,960	+8.39%
Adecco Group N CHF | CH0012138605	25.08 17:30:08	24.88 07/02/2025	+0.80% +0.20	25.10 206	25.14 847	+11.27%
Adval Tech Hldg N CHF | CH0008967926	50.50 07/02/2025	49.20 07/01/2025	+2.64% +1.30	49.20 355	49.80 95	-36.48%
AEVIS VICT Rg CHF | CH0478634105	13.50 17:30:08	13.50 07/02/2025	0.00% 0.00	13.40 120	13.45 100	-9.70%
AIRESIS N CHF | CH0010947627	0.0675 17:30:08	0.0685 07/01/2025	-1.46% -0.001	0.0605 15,711	0.0675 48,833	+42.71%
Alcon Rg CHF | CH0432492467	69.74 17:33:44	70.90 07/02/2025	-1.64% -1.16	0.00 170	70.00 60	-7.80%
Allreal Hldg Rg CHF | CH0008837566	184.00 17:30:08	184.40 07/02/2025	-0.22% -0.40	183.80 148	184.20 135	+11.35%
ALSO Holding N CHF | CH0024590272	258.50 17:30:08	263.00 07/02/2025	-1.71% -4.50	0.00 60	260.00 134	+17.41%
Amrize Rg CHF | CH1430134226	39.365 17:38:05	39.16 07/02/2025	+0.52% +0.205	0.00 70	0.00 100	-
ams-OSRAM Br CHF | AT0000A3EPA4	11.95 17:30:08	11.46 07/02/2025	+4.28% +0.49	0.00 1,785	11.90 75	+93.06%
APG SGA N CHF | CH0019107025	240.00 17:31:10	239.00 07/02/2025	+0.42% +1.00	0.00 133	240.00 124	+19.80%
Arbonia N CHF | CH0110240600	5.28 17:30:08	5.35 07/02/2025	-1.31% -0.07	5.28 163	5.30 253	-26.96%
ARYZTA Rg CHF | CH1425684714	81.65 17:30:08	82.75 07/02/2025	-1.33% -1.10	81.30 252	81.65 75	+30.52%
Ascom Hldg N CHF | CH0011339204	3.795 17:30:08	3.765 07/02/2025	+0.80% +0.03	3.75 5,000	3.855 5,607	-9.50%
ASMALLWORLD Rg CHF | CH0404880129	1.18 13:31:05	1.12 07/02/2025	+5.36% +0.06	1.19 4	1.13 501	-17.04%
Autoneum Hldg N CHF | CH0127480363	138.80 17:30:08	140.80 07/02/2025	-1.42% -2.00	138.80 33	139.40 45	+17.73%
Avolta N CHF | CH0023405456	44.26 17:30:39	43.90 07/02/2025	+0.82% +0.36	44.12 115	44.00 145	+20.80%
BACHEM HLDG Rg CHF | CH1176493729	57.90 17:30:08	58.75 07/02/2025	-1.45% -0.85	57.80 324	57.95 322	+1.47%
Baloise Hldg N CHF | CH0012410517	193.60 17:30:08	189.10 07/02/2025	+2.38% +4.50	193.30 40	193.00 30	+15.23%
Barry Callebaut N CHF | CH0009002962	921.00 17:30:08	931.00 07/02/2025	-1.07% -10.00	925.00 103	919.50 2	-22.67%
Basilea Pharmaceu N CHF | CH0011432447	47.00 17:30:08	47.15 07/02/2025	-0.32% -0.15	46.95 113	47.05 81	+14.03%
BB Biotech N CHF | CH0038389992	30.55 17:30:08	30.25 07/02/2025	+0.99% +0.30	30.45 2,299	30.50 300	-14.55%
BC Jura Rg CHF | CH0350665672	58.00 17:30:08	57.50 07/02/2025	+0.87% +0.50	56.00 127	58.00 197	+2.68%
BC Vaudoise Rg CHF | CH0531751755	93.60 17:30:08	93.20 07/02/2025	+0.43% +0.40	93.55 281	93.65 251	+11.62%
BEKB N CHF | CH0009691608	248.50 17:30:08	249.00 07/02/2025	-0.20% -0.50	0.00 4	249.00 45	+5.96%
BELIMO Hldg Rg CHF | CH1101098163	802.50 17:38:50	786.50 07/02/2025	+2.03% +16.00	0.00 20	802.00 45	+31.19%
Bell Food Gr N CHF | CH0315966322	252.50 17:30:08	251.50 07/02/2025	+0.40% +1.00	251.50 15	252.50 19	-4.01%
Bellevue Group N CHF | CH0028422100	7.60 17:30:08	7.82 07/02/2025	-2.81% -0.22	7.60 3,062	7.66 210	-30.49%
BioVersys N CHF | CH0210362643	35.20 17:30:08	35.90 07/02/2025	-1.95% -0.70	35.00 247	35.90 5,672	-
BKW N CHF | CH0130293662	173.10 17:30:08	172.40 07/02/2025	+0.41% +0.70	173.00 2	173.30 79	+14.78%
BLKB CHF | CH0001473559	910.00 17:30:08	922.00 07/02/2025	-1.30% -12.00	906.00 19	0.00 12	+7.21%
Bossard Hldg N CHF | CH0238627142	174.20 17:30:08	175.60 07/02/2025	-0.80% -1.40	174.60 77	175.00 57	-8.06%
Bque Cant Geneve Rg CHF | CH0350494719	238.00 17:30:08	237.00 07/02/2025	+0.42% +1.00	236.00 239	239.00 19	-7.06%
Bucher Industries N CHF | CH0002432174	394.00 17:30:08	389.50 07/02/2025	+1.16% +4.50	0.00 25	393.00 53	+19.48%
Burckhardt Compre N CHF | CH0025536027	658.00 17:30:08	665.00 07/02/2025	-1.05% -7.00	657.00 67	658.00 50	+2.62%
Burkhalter Hldg N CHF | CH0212255803	130.80 17:30:08	130.80 07/02/2025	0.00% 0.00	130.60 62	130.80 71	+43.74%
BVZ Hldg N CHF | CH0008207356	990.00 17:10:36	990.00 07/02/2025	0.00% 0.00	980.00 10	990.00 23	+10.61%
Bystronic N-A CHF | CH0244017502	382.50 17:30:08	374.00 07/02/2025	+2.27% +8.50	382.00 3	385.00 10	+20.65%
Calida Hldg N CHF | CH0126639464	15.36 17:30:08	15.20 07/02/2025	+1.05% +0.16	0.00 5	15.48 15	-36.07%
Carlo Gavazzi Rg CHF | CH1278877563	196.50 16:57:14	203.00 07/02/2025	-3.20% -6.50	196.00 50	196.50 67	+10.63%
Cembra Money Bk N CHF | CH0225173167	99.15 17:38:57	99.15 07/02/2025	0.00% 0.00	99.15 299	99.30 1,211	+20.91%
Cham Swiss Prop Rg CHF | CH0524026959	22.50 17:30:08	22.50 07/02/2025	0.00% 0.00	22.40 2,863	22.50 2,478	+5.63%
CI COM Pref Br CHF | CH0001625810	0.665 04/17/2025	0.675 04/15/2025	-1.48% -0.01	0.46 1,500	0.00 2,414	-14.74%
Cicor Technologie N CHF | CH0008702190	167.50 17:39:33	164.50 07/02/2025	+1.82% +3.00	167.50 46	168.50 210	+174.17%
Cie Fin Traditi P CHF | CH0014345117	217.00 17:30:08	215.00 07/02/2025	+0.93% +2.00	216.00 58	218.00 20	+16.53%
CieFinRichemont N CHF | CH0210483332	150.80 17:30:08	151.45 07/02/2025	-0.43% -0.65	0.00 2,655	150.80 338	+9.83%
Clariant N CHF | CH0012142631	8.625 17:30:08	8.735 07/02/2025	-1.26% -0.11	8.585 625	8.605 51	-9.32%
COLTENE HLDG N CHF | CH0025343259	67.70 17:30:08	67.70 07/02/2025	0.00% 0.00	67.60 111	68.00 840	+31.71%
Comet Hldg Rg CHF | CH0360826991	259.60 17:30:08	253.20 07/02/2025	+2.53% +6.40	0.00 115	260.80 10	+1.89%
COSMO Pharm Rg CHF | NL0011832936	59.30 17:30:08	59.30 07/02/2025	0.00% 0.00	58.80 74	60.20 4,000	-6.91%
CPH Group N-A CHF | CH0001624714	73.80 17:30:08	74.00 07/02/2025	-0.27% -0.20	73.20 20	73.80 58	+0.82%
Curatis Holding Rg CHF | CH1330780979	10.60 16:15:50	10.95 07/02/2025	-3.20% -0.35	10.60 399	11.45 1,136	-15.77%
Daetwyler Hldg I CHF | CH0030486770	119.20 17:30:08	120.00 07/02/2025	-0.67% -0.80	118.80 138	122.60 130	-9.91%
DKSH Hldg N CHF | CH0126673539	63.20 17:30:08	62.50 07/02/2025	+1.12% +0.70	64.00 80	63.30 226	-7.13%
DocMorris N CHF | CH0042615283	6.715 17:30:08	6.30 07/02/2025	+6.59% +0.415	6.65 4,000	6.60 46	-52.34%
dormakaba Hldg N CHF | CH0011795959	720.00 17:30:08	719.00 07/02/2025	+0.14% +1.00	719.00 12	723.00 48	+11.65%
DottikonES Hld Rg CHF | CH0582581713	304.50 17:30:08	301.50 07/02/2025	+1.00% +3.00	305.00 69	306.00 9	+36.43%
Edisun Power Euro N CHF | CH0024736404	50.60 11:52:45	50.80 07/02/2025	-0.39% -0.20	50.00 56	51.00 7	+25.12%
EFG Intl N CHF | CH0022268228	14.80 17:35:29	14.74 07/02/2025	+0.41% +0.06	14.72 3,338	14.74 2,838	+12.01%
Emmi N CHF | CH0012829898	781.00 17:30:08	790.00 07/02/2025	-1.14% -9.00	780.00 50	804.00 5	+7.34%
EMS-CHEM HLDG N CHF | CH0016440353	618.00 17:30:08	627.00 07/02/2025	-1.44% -9.00	615.00 142	616.00 10	+2.53%
EPIC Suisse Rg CHF | CH0516131684	83.60 17:30:08	84.00 07/02/2025	-0.48% -0.40	83.80 39	84.20 7	+3.70%
Evolva Hldg Rg CHF | CH1262055788	1.13 09:32:52	1.125 07/02/2025	+0.44% +0.005	1.075 6,682	0.00 40	+25.00%
Feintool Int N CHF | CH0009320091	12.05 17:30:08	11.85 07/02/2025	+1.69% +0.20	11.80 938	11.95 90	-13.50%
Flughafen Zuerich N CHF | CH0319416936	224.00 17:30:18	223.40 07/02/2025	+0.27% +0.60	223.40 91	223.80 158	+2.67%
Forbo Hldg N CHF | CH0003541510	835.00 17:30:08	834.00 07/02/2025	+0.12% +1.00	830.00 15	832.00 15	+10.46%
Fundamenta Real N CHF | CH0045825517	18.00 17:30:08	18.05 07/02/2025	-0.28% -0.05	17.85 582	17.95 14	+7.44%
Galderma Group Rg CHF | CH1335392721	117.80 17:30:08	117.70 07/02/2025	+0.08% +0.10	0.00 210	118.00 300	+16.95%
Galenica Rg CHF | CH0360674466	88.30 17:30:08	87.80 07/02/2025	+0.57% +0.50	89.00 100	88.20 374	+18.09%
GAM Hldg N CHF | CH0102659627	0.094 17:30:08	0.1015 07/02/2025	-7.39% -0.0075	0.095 5,250	0.0996 92,513	+15.74%
Geberit N CHF | CH0030170408	615.80 17:36:48	618.60 07/02/2025	-0.45% -2.80	616.20 102	616.60 93	+20.21%
Georg Fischer Rg CHF | CH1169151003	63.35 17:30:08	63.85 07/02/2025	-0.78% -0.50	63.00 200	63.25 310	-6.99%
Givaudan N CHF | CH0010645932	3,874.00 17:30:08	3,864.00 07/02/2025	+0.26% +10.00	3,862.00 3	3,864.00 3	-2.57%
Glarner KB N CHF | CH0189396655	21.50 17:30:08	21.60 07/02/2025	-0.46% -0.10	21.50 446	21.60 10	+2.86%
Graubuendner KB PS CHF | CH0001340204	1,750.00 17:30:08	1,755.00 07/02/2025	-0.28% -5.00	1,745.00 19	1,760.00 13	+0.86%
Groupe Minoteries N CHF | CH0012949464	240.00 07/02/2025	232.00 07/01/2025	+3.45% +8.00	232.00 105	238.00 74	-13.04%
Gurit Hldg Rg CHF | CH1173567111	16.78 17:30:08	16.90 07/02/2025	-0.71% -0.12	16.66 926	16.88 283	+11.18%
Helvetia Hldg Rg CHF | CH0466642201	192.80 17:30:08	187.80 07/02/2025	+2.66% +5.00	192.00 10	0.00 15	+25.70%
HIAG Immo N CHF | CH0239518779	107.80 17:30:08	108.80 07/02/2025	-0.92% -1.00	107.00 262	107.40 72	+27.40%
Highlight Ev&En I CHF | CH0003583256	7.00 07/01/2025	7.00 06/26/2025	0.00% 0.00	5.85 170	6.95 612	-4.11%
Holcim N CHF | CH0012214059	59.68 17:30:08	59.52 07/02/2025	+0.27% +0.16	0.00 16	0.00 830	+33.86%
HT5 N CHF | CH0024666528	1.59 17:30:08	1.514 07/02/2025	+5.02% +0.076	1.61 2	1.578 2,787	+269.27%
Huber + Suhner N CHF | CH0030380734	87.00 17:30:08	87.60 07/02/2025	-0.68% -0.60	86.90 89	84.50 230	+18.06%
Hyp Bk Lenzburg N CHF | CH0001341608	4,100.00 17:30:08	4,060.00 07/02/2025	+0.99% +40.00	4,060.00 1	4,100.00 43	+0.50%
Idorsia Rg CHF | CH0363463438	2.30 17:30:08	2.26 07/02/2025	+1.77% +0.04	0.00 350	2.28 1,000	+174.94%
Implenia N CHF | CH0023868554	54.70 17:30:08	53.50 07/02/2025	+2.24% +1.20	54.90 1	54.50 234	+74.27%
INFICON HLDG Rg CHF | CH1431598916	101.80 17:30:08	104.80 07/02/2025	-2.86% -3.00	101.60 620	0.00 20	+1.16%
Interroll Hldg N CHF | CH0006372897	2,045.00 17:30:08	2,010.00 07/02/2025	+1.74% +35.00	2,035.00 16	2,045.00 17	+0.80%
Intershop Hldg Rg CHF | CH1338987303	141.20 17:30:08	142.00 07/02/2025	-0.56% -0.80	140.00 35	140.60 33	+11.81%
Investis Hldg N CHF | CH0325094297	126.00 17:30:08	127.00 07/02/2025	-0.79% -1.00	125.50 176	126.50 190	+13.39%
IVF HARTMANN Hldg N CHF | CH0187624256	138.00 15:47:26	139.00 07/02/2025	-0.72% -1.00	137.50 25	139.50 99	-7.33%
Julius Baer Grp N CHF | CH0102484968	53.92 17:32:37	54.08 07/02/2025	-0.30% -0.16	53.98 262	54.02 338	-7.81%
Jungfraubahn Hldg N CHF | CH0017875789	197.60 17:30:08	198.40 07/02/2025	-0.40% -0.80	197.00 26	197.20 22	+14.02%
Kardex Hldg N CHF | CH0100837282	279.50 17:30:08	280.00 07/02/2025	-0.18% -0.50	278.00 70	279.00 57	+3.51%
KB Basel PS CHF | CH0009236461	74.20 17:30:08	74.40 07/02/2025	-0.27% -0.20	74.00 1,287	74.40 72	+7.51%
Klingelnberg Rg CHF | CH0420462266	12.60 15:00:09	12.60 07/02/2025	0.00% 0.00	12.50 1,300	12.60 787	-4.91%
Komax Hldg N CHF | CH0010702154	98.50 17:30:08	98.50 07/02/2025	0.00% 0.00	99.00 100	100.00 180	-14.35%
Kudelski P CHF | CH0012268360	1.36 17:30:08	1.39 07/02/2025	-2.16% -0.03	1.36 5,000	0.00 800	+4.91%
Kuehne+Nagel Int N CHF | CH0025238863	173.40 17:34:01	174.65 07/02/2025	-0.72% -1.25	176.75 2	0.00 250	-15.95%
Kuros Bioscienc N CHF | CH0325814116	27.40 17:30:08	27.78 07/02/2025	-1.37% -0.38	27.22 500	0.00 400	+30.12%
LandisGyr Gr Rg CHF | CH0371153492	58.00 17:30:08	57.20 07/02/2025	+1.40% +0.80	58.30 438	0.00 253	-0.52%
lastminute.com Br CHF | NL0010733960	16.10 17:32:36	16.80 07/02/2025	-4.17% -0.70	15.90 5	16.10 500	+3.45%
Lem Hldg N CHF | CH0022427626	841.00 17:30:08	832.00 07/02/2025	+1.08% +9.00	0.00 55	843.00 8	+12.28%
Leonteq N CHF | CH0190891181	19.22 17:30:08	19.22 07/02/2025	0.00% 0.00	19.28 674	19.42 312	-2.63%
Liechten Landb Rg CHF | LI0355147575	82.00 17:30:08	81.40 07/02/2025	+0.74% +0.60	81.70 194	82.00 1,592	+15.79%
Lindt & Spruengli N CHF | CH0010570759	131,800.00 17:30:08	132,600.00 07/02/2025	-0.60% -800.00	130,600.00 3	131,000.00 1	+32.60%
Lindt&Spruengli PS CHF | CH0010570767	13,260.00 17:30:08	13,380.00 07/02/2025	-0.90% -120.00	0.00 7	13,230.00 4	+32.87%
Logitech Intl N CHF | CH0025751329	73.78 17:30:08	73.60 07/02/2025	+0.24% +0.18	0.00 865	73.92 177	-1.92%
Lonza Grp N CHF | CH0013841017	556.80 17:30:08	558.80 07/02/2025	-0.36% -2.00	0.00 54	0.00 422	+4.29%
Luzerner KB Rg CHF | CH1252930610	70.90 17:30:08	70.60 07/02/2025	+0.42% +0.30	71.50 35	70.80 85	+10.49%
MCH Group N CHF | CH0039542854	3.80 17:30:08	3.79 07/02/2025	+0.26% +0.01	3.80 249	3.83 148	-4.77%
Medacta Grp Rg CHF | CH0468525222	135.80 17:30:08	137.40 07/02/2025	-1.16% -1.60	136.80 94	137.20 32	+28.89%
Medartis Hld Rg CHF | CH0386200239	77.80 17:30:08	78.50 07/02/2025	-0.89% -0.70	77.20 5	78.40 228	+38.69%
medmix Rg CHF | CH1129677105	11.86 17:30:08	11.94 07/02/2025	-0.67% -0.08	0.00 66	11.96 286	+35.68%
Meier Tobl Grp N CHF | CH0208062627	38.20 17:30:08	38.80 07/02/2025	-1.55% -0.60	38.00 843	38.80 1,082	+37.35%
Metall Zug N -B- CHF | CH0039821084	1,045.00 17:30:08	1,035.00 07/02/2025	+0.97% +10.00	1,045.00 1	1,050.00 4	-8.41%
Meyer Burger Rg CHF | CH1357065999	0.751 05/30/2025	1.304 05/28/2025	-42.41% -0.553	0.00 2,750	0.00 53,453	-65.99%
Mikron Hldg N CHF | CH0003390066	15.44 17:30:08	15.60 07/02/2025	-1.03% -0.16	15.30 45	15.36 355	+8.33%
mobilezone hldg N CHF | CH0276837694	11.48 17:30:08	11.70 07/02/2025	-1.88% -0.22	12.00 400	11.50 579	+12.72%
Mobimo Hldg N CHF | CH0011108872	321.00 17:30:08	321.50 07/02/2025	-0.16% -0.50	320.50 80	321.50 53	+9.73%
Molecular Partn N CHF | CH0256379097	2.985 17:30:08	3.04 07/02/2025	-1.81% -0.055	2.95 17,951	2.985 80	-25.12%
Montana Aer Rg CHF | CH1110425654	25.75 17:31:18	24.45 07/02/2025	+5.32% +1.30	25.65 455	25.80 325	+70.74%
Nestle N CHF | CH0038863350	79.59 17:36:41	79.08 07/02/2025	+0.64% +0.51	0.00 3,724	0.00 1,769	+5.61%
Newron Pharma N CHF | IT0004147952	7.01 17:30:08	7.04 07/02/2025	-0.43% -0.03	7.03 33	7.10 374	-21.34%
Novartis N CHF | CH0012005267	96.80 17:32:13	98.43 07/02/2025	-1.66% -1.63	0.00 1,252	0.00 2,682	+10.97%
Novavest N CHF | CH0212186248	38.90 17:30:08	38.90 07/02/2025	0.00% 0.00	38.50 1,043	38.70 206	+14.02%
OC Oerlikon N CHF | CH0000816824	3.80 17:32:55	3.772 07/02/2025	+0.74% +0.028	3.90 800	0.00 1,000	+7.46%
Orell Fuessli N CHF | CH0003420806	98.00 17:30:08	96.20 07/02/2025	+1.87% +1.80	95.40 170	96.60 268	+24.94%
Orior N CHF | CH0111677362	12.14 17:30:08	12.54 07/02/2025	-3.19% -0.40	12.10 4,692	12.20 12	-69.56%
Part Grp Hldg N CHF | CH0024608827	1,044.00 17:33:36	1,034.00 07/02/2025	+0.97% +10.00	0.00 10	1,045.00 74	-15.93%
Peach Property Rg CHF | CH0118530366	6.78 17:30:08	7.10 07/02/2025	-4.51% -0.32	0.00 16	6.81 352	-21.11%
Perrot Duval Hldg P CHF | CH0252620700	50.00 17:32:16	46.40 07/02/2025	+7.76% +3.60	50.00 38	56.00 30	-22.67%
Phoenix Mecano Rg CHF | CH1261338102	456.00 17:30:08	450.00 07/02/2025	+1.33% +6.00	455.00 4	458.00 5	+5.88%
PIERER Mobility Br CHF | AT0000KTMI02	16.70 17:30:08	16.68 07/02/2025	+0.12% +0.02	16.62 38	16.82 327	-14.72%
PLAZZA -A- N CHF | CH0284142913	397.00 17:30:08	398.00 07/02/2025	-0.25% -1.00	396.00 112	398.00 7	+17.40%
PolyPeptide Rg CHF | CH1110760852	21.05 17:30:08	21.20 07/02/2025	-0.71% -0.15	20.85 98	20.95 154	-25.35%
Private Equity N CHF | CH0006089921	68.50 17:30:08	68.50 07/02/2025	0.00% 0.00	68.00 78	68.50 6,458	-7.93%
PSP Swiss Propert N CHF | CH0018294154	143.60 17:30:08	143.70 07/02/2025	-0.07% -0.10	143.30 221	143.60 51	+11.48%
R&S Group Hldg Rg-A CHF | CH1107979838	28.95 17:30:08	29.00 07/02/2025	-0.17% -0.05	29.95 34	29.00 1,500	+55.50%
RELIEF THER Hlg Rg CHF | CH1251125998	2.13 17:30:08	2.12 07/02/2025	+0.47% +0.01	2.13 4,769	2.17 2,496	-49.64%
Rieter Hldg N CHF | CH0003671440	69.50 17:30:08	69.70 07/02/2025	-0.29% -0.20	69.50 400	69.90 33	-17.90%
Roche Hldg DR CHF | CH0012032048	257.60 17:35:18	260.10 07/02/2025	-0.96% -2.50	0.00 620	0.00 134	+1.80%
Roche Hldg I CHF | CH0012032113	274.80 17:31:04	276.20 07/02/2025	-0.51% -1.40	274.40 65	274.80 126	+2.07%
Romande Energie Rg CHF | CH1263676327	41.20 17:30:08	41.20 07/02/2025	0.00% 0.00	0.00 12	41.10 68	-4.19%
Sandoz Group Rg CHF | CH1243598427	42.80 17:30:08	42.62 07/02/2025	+0.42% +0.18	0.00 4,027	0.00 7	+14.66%
Santhera Pharm H Rg CHF | CH1276028821	12.12 17:30:08	11.72 07/02/2025	+3.41% +0.40	11.80 10	11.80 1	-15.20%
Schindler Hldg N CHF | CH0024638212	285.00 17:30:08	283.50 07/02/2025	+0.53% +1.50	280.00 302	284.50 113	+14.55%
SchindlerHldg PC Br CHF | CH0024638196	292.40 17:30:08	291.40 07/02/2025	+0.34% +1.00	0.00 587	292.60 612	+16.37%
Schlatter Ind N CHF | CH0002277314	21.80 17:32:23	22.80 07/02/2025	-4.39% -1.00	22.00 472	23.20 26	+5.56%
Schweiter Techn Rg CHF | CH1248667003	393.50 17:30:08	392.50 07/02/2025	+0.25% +1.00	392.50 9	393.50 3	-4.96%
Sensirion Hldg Rg CHF | CH0406705126	78.80 17:30:08	79.60 07/02/2025	-1.01% -0.80	78.20 179	78.50 130	+43.68%
SF Urban Prop N CHF | CH0032816131	98.20 17:30:08	98.80 07/02/2025	-0.61% -0.60	98.00 207	98.20 22	+0.41%
SFS Group N CHF | CH0239229302	108.40 17:30:08	108.20 07/02/2025	+0.18% +0.20	108.00 169	108.20 222	-13.85%
SGS Rg CHF | CH1256740924	83.40 17:30:08	82.34 07/02/2025	+1.29% +1.06	83.40 417	83.44 274	-9.40%
SHL Telemedicine Rg CHF | IL0010855885	1.885 11:10:24	1.90 07/02/2025	-0.79% -0.015	1.89 2,084	1.945 3,307	-26.92%
Siegfried Hldg Rg CHF | CH1429326825	90.00 17:30:08	89.60 07/02/2025	+0.45% +0.40	90.00 110	90.20 164	-8.74%
SIG Group Rg CHF | CH0435377954	14.73 17:30:08	14.72 07/02/2025	+0.07% +0.01	14.75 2,000	14.71 169	-17.67%
Sika Rg CHF | CH0418792922	210.70 17:30:31	215.00 07/02/2025	-2.00% -4.30	0.00 165	0.00 50	-0.37%
SKAN Group Rg CHF | CH0013396012	71.00 17:30:08	71.50 07/02/2025	-0.70% -0.50	71.10 232	71.30 227	-6.17%
SNB Rg CHF | CH0001319265	3,300.00 17:30:08	3,350.00 07/02/2025	-1.49% -50.00	3,300.00 1	3,350.00 4	+5.02%
SoftwOne Hldg Rg CHF | CH0496451508	7.405 17:30:08	7.55 07/02/2025	-1.92% -0.145	7.42 1,274	7.25 270	+23.77%
Sonova Hldg N CHF | CH0012549785	235.50 17:33:00	236.90 07/02/2025	-0.59% -1.40	238.00 24	235.50 53	-20.05%
SPS N CHF | CH0008038389	117.10 17:30:08	117.00 07/02/2025	+0.09% +0.10	116.70 1,805	116.90 134	+18.42%
St.Galler KB N CHF | CH0011484067	491.50 17:30:08	488.00 07/02/2025	+0.72% +3.50	489.50 28	490.50 18	+11.54%
Stadler Rail N CHF | CH0002178181	19.58 17:30:08	19.58 07/02/2025	0.00% 0.00	19.54 254	19.57 250	-1.61%
StarragTornosGr N CHF | CH0002361068	33.00 16:34:44	33.60 07/02/2025	-1.79% -0.60	33.10 200	33.60 25	-9.19%
Straumann Hldg Rg CHF | CH1175448666	106.15 17:30:08	107.35 07/02/2025	-1.12% -1.20	106.10 365	106.20 133	-6.04%
Sulzer N CHF | CH0038388911	144.80 17:30:08	142.00 07/02/2025	+1.97% +2.80	150.00 75	144.80 206	+8.40%
Sunrise Commun Rg-A CHF | CH1386220409	44.78 17:30:08	44.50 07/02/2025	+0.63% +0.28	0.00 450	45.00 400	+13.17%
Swiss Life Hldg N CHF | CH0014852781	808.60 17:30:08	799.20 07/02/2025	+1.18% +9.40	0.00 175	809.00 30	+14.24%
Swiss Re N CHF | CH0126881561	137.90 17:30:22	135.25 07/02/2025	+1.96% +2.65	0.00 538	137.50 2,500	+3.09%
Swisscom Rg CHF | CH0008742519	562.00 17:30:08	561.50 07/02/2025	+0.09% +0.50	0.00 220	0.00 5	+11.30%
Swissquote Grp Hl N CHF | CH0010675863	445.40 17:32:37	442.20 07/02/2025	+0.72% +3.20	449.00 4	446.20 21	+27.07%
Tecan Grp N CHF | CH0012100191	163.10 17:30:08	164.00 07/02/2025	-0.55% -0.90	162.30 13	162.60 23	-19.05%
TEMENOS N CHF | CH0012453913	58.55 17:30:08	57.75 07/02/2025	+1.39% +0.80	58.50 954	58.60 557	-9.91%
The Swatch Grp Br CHF | CH0012255151	131.15 17:30:08	132.15 07/02/2025	-0.76% -1.00	0.00 40	130.00 12	-19.91%
The Swatch Grp Rg CHF | CH0012255144	27.16 17:30:08	27.42 07/02/2025	-0.95% -0.26	27.62 50	0.00 75	-14.58%
Thurgauer KB PS CHF | CH0231351104	150.50 17:30:08	150.50 07/02/2025	0.00% 0.00	150.00 10	151.00 100	+18.50%
Titlisbahnen Rg CHF | CH0527044959	42.80 11:58:17	42.40 07/02/2025	+0.94% +0.40	42.60 36	42.80 25	+12.77%
TX Group N CHF | CH0011178255	220.50 17:30:08	214.50 07/02/2025	+2.80% +6.00	219.50 3	221.50 16	+17.99%
u-blox Hldg N CHF | CH0033361673	99.20 17:30:08	99.80 07/02/2025	-0.60% -0.60	0.00 300	99.80 220	+36.71%
UBS Group N CHF | CH0244767585	27.76 17:35:07	27.56 07/02/2025	+0.73% +0.20	0.00 19,070	0.00 535	-0.61%
V-ZUG Hldg Rg CHF | CH0542483745	67.40 17:30:08	65.00 07/02/2025	+3.69% +2.40	67.20 119	68.00 114	+32.38%
Valiant Holding N CHF | CH0014786500	123.20 17:30:42	122.40 07/02/2025	+0.65% +0.80	123.20 182	123.40 139	+15.91%
Varia US Proper N CHF | CH0305285295	19.95 17:30:08	19.80 07/02/2025	+0.76% +0.15	19.65 510	19.95 67	-31.72%
VAT Group N CHF | CH0311864901	337.40 17:30:08	337.40 07/02/2025	0.00% 0.00	0.00 30	338.00 100	-1.58%
VAUDOISE ASSURANC N CHF | CH0021545667	613.00 17:30:08	605.00 07/02/2025	+1.32% +8.00	610.00 16	612.00 2	+22.47%
Vetropack Hldg Rg-A CHF | CH0530235594	32.20 17:30:08	32.15 07/02/2025	+0.16% +0.05	32.00 109	32.10 3	+26.08%
Villars Hldg N CHF | CH0002609656	600.00 09:16:02	625.00 07/02/2025	-4.00% -25.00	600.00 37	620.00 1	+5.93%
Vontobel Holding N CHF | CH0012335540	65.20 17:30:08	64.30 07/02/2025	+1.40% +0.90	64.40 160	65.20 1,414	+1.10%
VP Bank -A- N CHF | LI0315487269	80.40 17:30:08	80.00 07/02/2025	+0.50% +0.40	79.80 58	80.80 28	+3.36%
VZ Holding Rg CHF | CH0528751586	170.20 17:30:08	167.80 07/02/2025	+1.43% +2.40	0.00 1	170.00 46	+16.53%
Walliser KB N CHF | CH0305951201	123.00 17:30:08	123.00 07/02/2025	0.00% 0.00	122.00 341	123.50 694	+11.82%
Warteck Invest N CHF | CH0002619481	2,030.00 17:03:37	2,030.00 07/02/2025	0.00% 0.00	2,000.00 20	2,030.00 426	+6.01%
WISeKey Int Hl Rg-B CHF | CH1276062754	10.24 17:12:33	10.36 07/02/2025	-1.16% -0.12	10.02 385	10.40 5,081	-46.04%
Xlife Sciences Rg CHF | CH0461929603	19.90 17:30:08	19.90 07/02/2025	0.00% 0.00	19.60 50	19.95 347	-21.65%
Ypsomed Hldg N CHF | CH0019396990	417.50 17:30:08	416.50 07/02/2025	+0.24% +1.00	422.00 70	418.50 59	+27.18%
Zehnder Grp -A- N CHF | CH0276534614	67.50 17:30:08	68.20 07/02/2025	-1.03% -0.70	67.00 170	67.30 53	+50.88%
Zueblin Imm Hldg N CHF | CH0312309682	46.60 17:30:08	44.80 07/02/2025	+4.02% +1.80	46.00 2	45.40 42	+36.59%
Zug Estates N -B- CHF | CH0148052126	2,120.00 17:30:08	2,170.00 07/02/2025	-2.30% -50.00	2,110.00 17	2,130.00 2	+5.85%
Zuger KB Rg CHF | CH0493891243	8,600.00 17:30:08	8,580.00 07/02/2025	+0.23% +20.00	8,540.00 1	8,580.00 2	+4.13%
Zurich Insur Gr N CHF | CH0011075394	553.40 17:38:05	544.20 07/02/2025	+1.69% +9.20	0.00 423	0.00 1	+1.00%
Zwahlen et Mayr P CHF | CH0002661731	175.00 06/19/2025	170.00 06/17/2025	+2.94% +5.00	151.00 10	173.00 4	+50.86%