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	18,295.85 17:40:00	18,188.61 01/26/2026	+0.59% +107.24	- -	- -	+0.42%
ABB Rg CHF | CH0012221716	61.46 17:37:05	60.40 01/26/2026	+1.75% +1.06	0.00 5,586	0.00 625	+1.99%
Accelleron Ind Rg CHF | CH1169360919	72.00 17:34:11	70.25 01/26/2026	+2.49% +1.75	0.00 50	0.00 121	+14.13%
Addex Therap N CHF | CH0029850754	0.0544 12:35:53	0.0504 01/26/2026	+7.94% +0.004	0.052 5,000	0.0554 19,628	-9.03%
Adecco Group N CHF | CH0012138605	21.88 17:31:18	22.32 01/26/2026	-1.97% -0.44	22.06 15	22.06 1	-3.46%
Adval Tech Hldg N CHF | CH0008967926	34.00 15:46:56	33.00 01/26/2026	+3.03% +1.00	33.00 95	38.40 28	-16.67%
AEVIS VICT Rg CHF | CH0478634105	13.85 17:31:18	13.60 01/26/2026	+1.84% +0.25	13.90 50	13.90 6,099	+1.87%
Alcon Rg CHF | CH0432492467	61.98 17:35:13	62.66 01/26/2026	-1.09% -0.68	0.00 27	0.00 210	-0.98%
Allreal Hldg Rg CHF | CH0008837566	218.50 17:31:18	218.00 01/26/2026	+0.23% +0.50	216.50 25	219.50 2,260	+6.86%
ALSO Holding N CHF | CH0024590272	204.50 17:31:18	203.50 01/26/2026	+0.49% +1.00	202.00 250	205.50 10	-5.35%
Amrize Rg CHF | CH1430134226	41.64 17:37:11	42.65 01/26/2026	-2.37% -1.01	0.00 350	0.00 500	-2.11%
ams-OSRAM Br CHF | AT0000A3EPA4	8.235 17:31:18	8.03 01/26/2026	+2.55% +0.205	8.08 148	8.50 855	+2.29%
APG SGA N CHF | CH0019107025	210.00 17:31:18	212.00 01/26/2026	-0.94% -2.00	210.00 26	216.00 50	+0.95%
Arbonia N CHF | CH0110240600	5.12 17:31:18	5.08 01/26/2026	+0.79% +0.04	0.00 1,000	5.18 260	-3.42%
ARYZTA Rg CHF | CH1425684714	54.70 17:37:16	54.15 01/26/2026	+1.02% +0.55	0.00 2	55.00 540	+5.04%
Ascom Hldg N CHF | CH0011339204	5.36 17:31:18	5.45 01/26/2026	-1.65% -0.09	5.50 281	5.50 3,208	+42.67%
ASMALLWORLD Rg CHF | CH0404880129	0.69 17:19:43	0.69 01/26/2026	0.00% 0.00	0.69 3,581	0.72 100	0.00%
Autoneum Hldg N CHF | CH0127480363	136.00 17:31:18	143.00 01/26/2026	-4.90% -7.00	134.60 20	139.60 14	-14.68%
Avolta N CHF | CH0023405456	46.96 17:37:44	47.28 01/26/2026	-0.68% -0.32	46.50 130	0.00 200	+0.30%
BACHEM HLDG Rg CHF | CH1176493729	74.30 17:31:18	74.35 01/26/2026	-0.07% -0.05	0.00 296	0.00 500	+24.12%
Bajaj Mobility Br CHF | AT0000KTMI02	15.76 17:31:18	15.06 01/26/2026	+4.65% +0.70	14.00 29	16.00 84	+7.73%
Barry Callebaut N CHF | CH0009002962	1,305.00 17:31:18	1,298.00 01/26/2026	+0.54% +7.00	1,285.00 30	1,310.00 20	-0.61%
Basilea Pharmaceu N CHF | CH0011432447	56.00 17:31:18	54.70 01/26/2026	+2.38% +1.30	56.20 1	56.20 200	0.00%
BB Biotech N CHF | CH0038389992	48.05 17:31:18	46.65 01/26/2026	+3.00% +1.40	0.00 720	48.05 5	+3.78%
BC Jura Rg CHF | CH0350665672	78.00 17:31:18	82.50 01/26/2026	-5.45% -4.50	77.00 15	79.00 81	+21.32%
BC Vaudoise Rg CHF | CH0531751755	104.00 17:31:18	102.80 01/26/2026	+1.17% +1.20	102.10 95	105.10 200	+2.39%
BEKB N CHF | CH0009691608	331.50 17:31:18	327.00 01/26/2026	+1.38% +4.50	0.00 14	330.00 50	+5.65%
BELIMO Hldg Rg CHF | CH1101098163	865.50 17:31:18	874.00 01/26/2026	-0.97% -8.50	870.00 14	0.00 2	+11.91%
Bell Food Gr N CHF | CH0315966322	222.00 17:31:18	220.50 01/26/2026	+0.68% +1.50	219.00 300	224.00 49	-1.34%
Bellevue Group N CHF | CH0028422100	11.70 17:31:18	11.70 01/26/2026	0.00% 0.00	11.30 1,000	12.00 5,908	+15.84%
BioVersys N CHF | CH0210362643	23.70 17:31:18	24.60 01/26/2026	-3.66% -0.90	23.50 270	23.50 40	+0.82%
BKW N CHF | CH0130293662	155.10 17:31:18	153.80 01/26/2026	+0.85% +1.30	0.00 301	157.50 125	-8.67%
BLKB CHF | CH0001473559	1,090.00 17:31:18	1,090.00 01/26/2026	0.00% 0.00	1,080.00 38	1,095.00 171	+10.77%
Bossard Hldg N CHF | CH0238627142	155.80 17:31:18	156.40 01/26/2026	-0.38% -0.60	153.00 80	160.00 365	-0.13%
Bque Cant Geneve Rg CHF | CH1485899350	27.40 17:38:06	26.90 01/26/2026	+1.86% +0.50	27.00 1,000	27.40 579	+9.35%
Bucher Industries N CHF | CH0002432174	356.50 17:31:18	356.50 01/26/2026	0.00% 0.00	352.00 8	360.00 60	-3.26%
Burckhardt Compre N CHF | CH0025536027	538.00 17:31:18	541.00 01/26/2026	-0.55% -3.00	545.00 3	550.00 33	-1.10%
Burkhalter Hldg N CHF | CH0212255803	141.00 17:31:18	141.20 01/26/2026	-0.14% -0.20	135.40 50	142.60 6	+0.71%
BVZ Hldg N CHF | CH0008207356	1,360.00 17:31:18	1,310.00 01/26/2026	+3.82% +50.00	1,340.00 7	1,360.00 69	+4.80%
Bystronic N-A CHF | CH0244017502	273.00 17:31:18	271.50 01/26/2026	+0.55% +1.50	270.00 28	287.00 6	+0.56%
Calida Hldg N CHF | CH0126639464	12.20 17:31:18	12.20 01/26/2026	0.00% 0.00	12.20 4,935	12.90 259	+2.52%
Carlo Gavazzi Rg CHF | CH1278877563	158.00 17:31:18	160.00 01/26/2026	-1.25% -2.00	158.00 30	169.00 25	-1.23%
Cembra Money Bk N CHF | CH0225173167	99.85 17:32:07	99.25 01/26/2026	+0.60% +0.60	99.50 100	100.00 160	-0.10%
Cham Swiss Prop Rg CHF | CH0524026959	25.10 17:31:18	25.00 01/26/2026	+0.40% +0.10	25.10 1,128	25.20 250	+7.30%
Cicor Technologie N CHF | CH0008702190	125.50 17:31:18	125.50 01/26/2026	0.00% 0.00	129.00 4	129.00 90	-1.18%
Cie Fin Traditi P CHF | CH0014345117	298.00 17:31:18	298.00 01/26/2026	0.00% 0.00	286.00 180	305.00 494	+3.83%
CieFinRichemont N CHF | CH0210483332	152.85 17:39:39	152.65 01/26/2026	+0.13% +0.20	0.00 257	0.00 101	-11.28%
Clariant N CHF | CH0012142631	7.265 17:31:18	7.365 01/26/2026	-1.36% -0.10	0.00 45	7.30 500	+2.86%
COLTENE HLDG N CHF | CH0025343259	55.50 17:31:18	55.80 01/26/2026	-0.54% -0.30	55.20 400	57.50 190	+3.91%
Comet Hldg Rg CHF | CH0360826991	296.80 17:31:18	286.20 01/26/2026	+3.70% +10.60	296.00 395	0.00 95	+27.20%
COSMO Pharm Rg CHF | NL0011832936	118.60 17:31:18	115.40 01/26/2026	+2.77% +3.20	0.00 8	119.00 250	+9.70%
CPH Group N-A CHF | CH0001624714	68.00 17:31:18	67.00 01/26/2026	+1.49% +1.00	67.00 99	68.60 100	-3.18%
Curatis Holding Rg CHF | CH1330780979	16.70 17:31:18	16.80 01/26/2026	-0.60% -0.10	16.00 500	16.70 1,798	+40.00%
Daetwyler Hldg I CHF | CH0030486770	166.40 17:31:18	166.00 01/26/2026	+0.24% +0.40	165.00 36	166.00 95	+1.47%
DKSH Hldg N CHF | CH0126673539	57.10 17:31:18	57.00 01/26/2026	+0.18% +0.10	56.90 300	58.40 120	-0.70%
DocMorris N CHF | CH0042615283	5.525 17:31:18	5.425 01/26/2026	+1.84% +0.10	5.40 900	5.74 1,000	-8.82%
dormakaba Hldg Rg CHF | CH1486524122	60.90 17:31:18	61.80 01/26/2026	-1.46% -0.90	60.50 100	62.50 100	-4.04%
DottikonES Hld Rg CHF | CH0582581713	384.00 17:32:05	367.00 01/26/2026	+4.63% +17.00	380.00 100	380.00 70	+5.31%
Edisun Power Euro N CHF | CH0024736404	61.00 14:14:45	61.00 01/26/2026	0.00% 0.00	56.40 40	60.00 300	+10.51%
EFG Intl N CHF | CH0022268228	19.94 17:31:18	19.72 01/26/2026	+1.12% +0.22	19.82 500	19.90 220	+3.46%
Emmi N CHF | CH0012829898	756.00 17:31:18	741.00 01/26/2026	+2.02% +15.00	0.00 10	763.00 1	+0.82%
EMS-CHEM HLDG N CHF | CH0016440353	605.00 17:31:36	609.50 01/26/2026	-0.74% -4.50	600.00 25	600.00 3	+10.92%
EPIC Suisse Rg CHF | CH0516131684	87.00 17:31:18	87.00 01/26/2026	0.00% 0.00	86.80 38	87.40 71	0.00%
EvoNext Hldgs Rg CHF | CH1262055788	0.802 16:25:21	0.802 01/26/2026	0.00% 0.00	0.00 3,000	0.84 2,216	-0.99%
Feintool Int N CHF | CH0009320091	10.40 17:31:18	10.20 01/26/2026	+1.96% +0.20	10.20 1,472	10.40 74	-10.13%
Flughafen Zuerich N CHF | CH0319416936	245.60 17:31:18	244.20 01/26/2026	+0.57% +1.40	249.80 100	249.80 69	-3.02%
Forbo Hldg N CHF | CH0003541510	945.00 17:31:18	941.00 01/26/2026	+0.43% +4.00	945.00 39	946.00 10	+7.67%
Fundamenta Real N CHF | CH0045825517	18.25 17:32:49	18.10 01/26/2026	+0.83% +0.15	18.00 10,015	18.35 2,000	+3.13%
Galderma Group Rg CHF | CH1335392721	148.00 17:31:18	149.40 01/26/2026	-0.94% -1.40	151.00 1	150.00 18	-7.83%
Galenica Rg CHF | CH0360674466	97.25 17:31:18	96.55 01/26/2026	+0.73% +0.70	96.40 100	98.00 460	-1.18%
GAM Hldg N CHF | CH0102659627	0.132 17:31:18	0.13 01/26/2026	+1.54% +0.002	0.132 21,554	0.1375 7,245	-11.26%
Geberit N CHF | CH0030170408	597.00 17:31:18	595.80 01/26/2026	+0.20% +1.20	600.00 2	600.00 10	-3.84%
Georg Fischer Rg CHF | CH1169151003	51.85 17:31:18	51.70 01/26/2026	+0.29% +0.15	0.00 15	0.00 60	-3.54%
Givaudan N CHF | CH0010645932	3,133.00 17:35:08	3,162.00 01/26/2026	-0.92% -29.00	0.00 14	3,165.00 3	+0.51%
Glarner KB N CHF | CH0189396655	21.70 17:31:18	21.50 01/26/2026	+0.93% +0.20	21.90 350	21.90 4,010	+1.90%
Graubuendner KB PS CHF | CH0001340204	2,000.00 17:31:18	1,965.00 01/26/2026	+1.78% +35.00	1,955.00 10	2,080.00 15	+7.08%
Groupe Minoteries N CHF | CH0012949464	238.00 14:45:18	232.00 01/26/2026	+2.59% +6.00	226.00 41	240.00 10	+1.75%
Gurit Hldg Rg CHF | CH1173567111	20.50 17:33:40	18.36 01/26/2026	+11.66% +2.14	0.00 48	20.50 1,045	+59.65%
Helvetia Bal Hl Rg CHF | CH0466642201	193.80 17:35:08	191.70 01/26/2026	+1.10% +2.10	0.00 250	193.50 219	-8.37%
HIAG Immo N CHF | CH0239518779	123.20 17:31:18	122.20 01/26/2026	+0.82% +1.00	122.80 15	123.40 15	+3.04%
Highlight Ev&En I CHF | CH0003583256	6.35 01/23/2026	6.65 01/20/2026	-4.51% -0.30	6.10 397	7.15 139	-9.29%
Holcim N CHF | CH0012214059	80.40 17:39:01	79.08 01/26/2026	+1.67% +1.32	0.00 130	0.00 992	+1.70%
HT5 N CHF | CH0024666528	2.175 17:31:18	2.095 01/26/2026	+3.82% +0.08	2.22 225	2.22 10,000	+39.30%
Huber + Suhner N CHF | CH0030380734	152.20 17:31:18	148.80 01/26/2026	+2.28% +3.40	0.00 5	152.00 170	+2.76%
Hyp Bk Lenzburg N CHF | CH0001341608	4,060.00 17:31:18	4,020.00 01/26/2026	+1.00% +40.00	3,980.00 33	4,060.00 41	-0.50%
Idorsia Rg CHF | CH0363463438	3.70 17:31:18	3.54 01/26/2026	+4.52% +0.16	3.75 360	0.00 60	-16.80%
Implenia N CHF | CH0023868554	74.80 17:31:18	74.20 01/26/2026	+0.81% +0.60	73.50 120	0.00 56	-3.01%
INFICON HLDG Rg CHF | CH1431598916	129.20 17:31:18	125.20 01/26/2026	+3.19% +4.00	130.00 2	129.80 760	+26.72%
Interroll Hldg N CHF | CH0006372897	2,060.00 17:31:18	2,040.00 01/26/2026	+0.98% +20.00	2,020.00 5	2,150.00 1	-7.27%
Intershop Hldg Rg CHF | CH1338987303	169.60 17:31:18	169.20 01/26/2026	+0.24% +0.40	168.00 59	175.00 8	+2.92%
Investis Hldg N CHF | CH0325094297	153.00 17:31:18	153.50 01/26/2026	-0.33% -0.50	151.50 150	154.50 500	+6.23%
IVF HARTMANN Hldg N CHF | CH0187624256	143.00 17:02:33	142.50 01/26/2026	+0.35% +0.50	142.50 18	146.00 47	-0.35%
Julius Baer Grp N CHF | CH0102484968	67.18 17:39:47	66.12 01/26/2026	+1.60% +1.06	67.00 18	67.90 300	+5.96%
Jungfraubahn Hldg N CHF | CH0017875789	301.50 17:31:18	299.50 01/26/2026	+0.67% +2.00	302.50 10	302.00 19	+4.72%
Kardex Hldg N CHF | CH0100837282	282.00 17:31:18	281.50 01/26/2026	+0.18% +0.50	279.00 80	289.00 80	+1.81%
KB Basel PS CHF | CH0009236461	99.40 17:31:18	96.80 01/26/2026	+2.69% +2.60	98.80 101	100.00 340	+8.52%
Klingelnberg Rg CHF | CH0420462266	11.20 16:20:44	10.80 01/26/2026	+3.70% +0.40	10.65 1,500	11.40 768	-2.26%
Komax Hldg N CHF | CH0010702154	63.90 17:31:18	66.30 01/26/2026	-3.62% -2.40	63.50 50	66.00 800	+3.43%
Kudelski P CHF | CH0012268360	1.205 17:31:18	1.22 01/26/2026	-1.23% -0.015	1.20 7,685	0.00 175	-0.81%
Kuehne+Nagel Int N CHF | CH0025238863	179.00 17:35:09	177.30 01/26/2026	+0.96% +1.70	0.00 35	176.00 30	+3.53%
Kuros Bioscienc N CHF | CH0325814116	26.78 17:31:18	26.46 01/26/2026	+1.21% +0.32	0.00 200	27.00 1,022	-3.71%
LandisGyr Gr Rg CHF | CH0371153492	49.85 17:31:18	50.90 01/26/2026	-2.06% -1.05	49.50 200	51.10 9,075	-0.97%
lastminute.com Br CHF | NL0010733960	14.40 17:31:18	14.45 01/26/2026	-0.35% -0.05	14.50 270	15.10 797	+11.15%
Lem Hldg N CHF | CH0022427626	284.50 17:31:18	286.50 01/26/2026	-0.70% -2.00	280.00 76	298.00 200	-2.88%
Leonteq N CHF | CH0190891181	14.32 17:31:18	14.52 01/26/2026	-1.38% -0.20	14.10 5,000	15.20 140	+5.99%
Liechten Landb Rg CHF | LI0355147575	95.00 17:31:18	93.80 01/26/2026	+1.28% +1.20	93.00 1,000	95.00 6,005	+11.93%
Lindt & Spruengli N CHF | CH0010570759	112,800.00 17:31:18	112,600.00 01/26/2026	+0.18% +200.00	111,000.00 3	115,000.00 7	-3.26%
Lindt&Spruengli PS CHF | CH0010570767	10,880.00 17:31:18	10,850.00 01/26/2026	+0.28% +30.00	10,800.00 2	11,330.00 1	-6.38%
Logitech Intl N CHF | CH0025751329	72.24 17:37:11	73.04 01/26/2026	-1.10% -0.80	75.00 13	0.00 10	-10.42%
Lonza Grp N CHF | CH0013841017	558.40 17:31:18	552.00 01/26/2026	+1.16% +6.40	570.00 12	559.00 5	+2.64%
Luzerner KB Rg CHF | CH1252930610	98.50 17:31:18	96.80 01/26/2026	+1.76% +1.70	97.90 21	99.50 166	+4.42%
MCH Group N CHF | CH0039542854	4.71 15:24:45	4.61 01/26/2026	+2.17% +0.10	4.55 999	4.71 624	+28.06%
Medacta Grp Rg CHF | CH0468525222	171.20 17:31:18	170.00 01/26/2026	+0.71% +1.20	170.00 220	176.00 2	+8.70%
Medartis Hld Rg CHF | CH0386200239	93.70 17:31:18	93.60 01/26/2026	+0.11% +0.10	90.00 200	97.50 100	+6.12%
medmix Rg CHF | CH1129677105	11.62 17:31:18	11.82 01/26/2026	-1.69% -0.20	11.52 3,000	12.00 280	+5.16%
Meier Tobl Grp N CHF | CH0208062627	37.00 17:31:18	39.45 01/26/2026	-6.21% -2.45	38.00 2	38.00 260	-0.38%
Metall Zug N -B- CHF | CH0039821084	832.00 17:31:18	832.00 01/26/2026	0.00% 0.00	810.00 20	868.00 2	+1.96%
Mikron Hldg N CHF | CH0003390066	17.64 17:31:18	17.42 01/26/2026	+1.26% +0.22	17.50 350	20.00 15	-14.61%
MindMaze Ther H Rg CHF | CH1251125998	1.166 17:31:18	1.164 01/26/2026	+0.17% +0.002	1.20 250	1.20 375	-38.74%
mobilezone hldg N CHF | CH0276837694	14.42 17:31:18	14.08 01/26/2026	+2.41% +0.34	14.42 155	0.00 700	+6.02%
Mobimo Hldg N CHF | CH0011108872	388.00 17:31:18	386.00 01/26/2026	+0.52% +2.00	383.00 498	390.00 560	+5.46%
Molecular Partn N CHF | CH0256379097	3.05 17:31:18	3.135 01/26/2026	-2.71% -0.085	3.05 1,997	3.20 7,321	-7.39%
Montana Aer Rg CHF | CH1110425654	33.75 17:31:18	33.25 01/26/2026	+1.50% +0.50	0.00 100	34.00 1,000	+17.49%
Nestle N CHF | CH0038863350	72.85 17:37:47	71.85 01/26/2026	+1.39% +1.00	0.00 1,576	0.00 445	-8.75%
Newron Pharma N CHF | IT0004147952	21.60 17:33:29	20.80 01/26/2026	+3.85% +0.80	22.00 250	21.80 200	-12.79%
Novartis N CHF | CH0012005267	116.52 17:39:56	115.88 01/26/2026	+0.55% +0.64	0.00 231	0.00 8,493	+5.73%
Novavest N CHF | CH0212186248	40.30 17:31:18	40.20 01/26/2026	+0.25% +0.10	40.00 287	40.40 380	+0.75%
OC Oerlikon N CHF | CH0000816824	3.62 17:35:08	3.594 01/26/2026	+0.72% +0.026	3.61 120	3.61 5,000	+11.13%
Orell Fuessli N CHF | CH0003420806	120.00 17:31:18	120.00 01/26/2026	0.00% 0.00	118.00 42	120.00 170	+0.42%
Orior N CHF | CH0111677362	10.64 17:31:18	10.88 01/26/2026	-2.21% -0.24	11.36 10	11.36 13	-20.00%
Part Grp Hldg N CHF | CH0024608827	1,050.50 17:35:09	1,051.50 01/26/2026	-0.10% -1.00	0.00 125	0.00 45	+7.03%
Peach Property Rg CHF | CH0118530366	6.14 17:31:18	6.03 01/26/2026	+1.82% +0.11	6.02 14,000	6.45 3,000	-4.13%
Perrot Duval Hldg P CHF | CH0252620700	50.00 01/21/2026	49.80 01/15/2026	+0.40% +0.20	45.00 78	51.50 162	+11.11%
Phoenix Mecano Rg CHF | CH1261338102	445.00 17:31:18	445.00 01/26/2026	0.00% 0.00	428.00 3	447.00 3	-0.22%
PLAZZA -A- N CHF | CH0284142913	432.00 17:31:18	431.00 01/26/2026	+0.23% +1.00	429.00 34	434.00 100	+3.86%
PolyPeptide Rg CHF | CH1110760852	29.50 17:31:18	29.80 01/26/2026	-1.01% -0.30	29.00 400	29.50 1,257	+14.18%
Private Equity N CHF | CH0006089921	63.00 17:31:18	63.00 01/26/2026	0.00% 0.00	59.50 30	63.00 1,172	-0.79%
PSP Swiss Propert N CHF | CH0018294154	148.60 17:31:18	148.10 01/26/2026	+0.34% +0.50	148.00 1,000	149.50 1,000	+3.21%
R&S Group Hldg Rg-A CHF | CH1107979838	15.86 17:31:18	15.74 01/26/2026	+0.76% +0.12	16.00 37	16.00 500	-0.51%
Rieter Hldg N CHF | CH0003671440	3.37 17:31:18	3.405 01/26/2026	-1.03% -0.035	3.40 200	3.40 280	+6.91%
Roche Hldg DR CHF | CH0012032048	350.00 17:33:46	350.50 01/26/2026	-0.14% -0.50	0.00 157	0.00 438	+6.79%
Roche Hldg I CHF | CH0012032113	359.40 17:31:18	356.60 01/26/2026	+0.79% +2.80	0.00 21	0.00 203	+6.38%
Romande Energie Rg CHF | CH1263676327	42.60 17:31:18	43.00 01/26/2026	-0.93% -0.40	42.50 50	43.00 773	-0.92%
Sandoz Group Rg CHF | CH1243598427	64.02 17:34:10	62.74 01/26/2026	+2.04% +1.28	0.00 493	0.00 708	+8.47%
Santhera Pharm H Rg CHF | CH1276028821	13.00 17:31:18	13.14 01/26/2026	-1.07% -0.14	12.60 25	12.60 3	+4.29%
Schindler Hldg N CHF | CH0024638212	288.50 17:31:18	288.00 01/26/2026	+0.17% +0.50	290.00 2	293.00 5	+2.31%
SchindlerHldg PC Br CHF | CH0024638196	303.80 17:31:18	303.60 01/26/2026	+0.07% +0.20	301.00 15	307.20 1,300	+1.47%
Schlatter Ind N CHF | CH0002277314	19.00 17:31:18	19.60 01/26/2026	-3.06% -0.60	18.40 400	20.00 1,443	-4.85%
Schweiter Techn Rg CHF | CH1248667003	253.50 17:31:18	252.00 01/26/2026	+0.60% +1.50	250.00 155	258.00 6	-0.40%
Sensirion Hldg Rg CHF | CH0406705126	59.40 17:32:51	57.20 01/26/2026	+3.85% +2.20	58.40 160	59.50 500	-7.14%
SF Urban Prop N CHF | CH0032816131	107.00 17:31:18	107.00 01/26/2026	0.00% 0.00	106.00 150	107.00 629	+6.47%
SFS Group N CHF | CH0239229302	115.60 17:31:18	115.20 01/26/2026	+0.35% +0.40	114.40 87	116.80 500	+6.08%
SGS Rg CHF | CH1256740924	94.44 17:35:08	93.66 01/26/2026	+0.83% +0.78	0.00 50	95.50 222	+3.08%
SHL Telemedicine Rg CHF | IL0010855885	1.06 17:31:18	1.06 01/26/2026	0.00% 0.00	1.05 1,722	1.125 3,000	-10.17%
Siegfried Hldg Rg CHF | CH1429326825	100.00 17:31:18	88.10 01/26/2026	+13.51% +11.90	0.00 62	0.00 640	+18.10%
SIG Group Rg CHF | CH0435377954	11.93 17:31:18	12.01 01/26/2026	-0.67% -0.08	11.94 835	11.70 100	+5.91%
Sika Rg CHF | CH0418792922	147.45 17:31:35	146.85 01/26/2026	+0.41% +0.60	0.00 755	0.00 296	-9.69%
SKAN Group Rg CHF | CH0013396012	59.50 17:31:18	58.80 01/26/2026	+1.19% +0.70	55.00 100	60.00 200	+11.36%
SMGH Rg CHF | CH1484953687	37.85 17:31:18	39.95 01/26/2026	-5.26% -2.10	37.55 150	40.50 200	+9.90%
SNB Rg CHF | CH0001319265	3,770.00 17:31:18	3,840.00 01/26/2026	-1.82% -70.00	3,730.00 1	3,840.00 3	+8.78%
SoftwOne Hldg Rg CHF | CH0496451508	8.70 17:31:18	8.63 01/26/2026	+0.81% +0.07	0.00 10	8.795 5,000	-4.64%
Sonova Hldg N CHF | CH0012549785	213.20 17:31:18	219.60 01/26/2026	-2.91% -6.40	0.00 10	218.00 25	+6.04%
SPS N CHF | CH0008038389	126.60 17:31:18	125.50 01/26/2026	+0.88% +1.10	0.00 46	127.00 193	+1.87%
St.Galler KB N CHF | CH0011484067	600.00 17:31:18	596.00 01/26/2026	+0.67% +4.00	595.00 12	0.00 10	+4.38%
Stadler Rail N CHF | CH0002178181	19.45 17:31:18	19.59 01/26/2026	-0.71% -0.14	0.00 200	0.00 40	-3.02%
StarragTornosGr N CHF | CH0002361068	30.10 17:33:25	30.60 01/26/2026	-1.63% -0.50	30.10 79	31.00 788	+3.03%
Straumann Hldg Rg CHF | CH1175448666	96.66 17:31:18	96.20 01/26/2026	+0.48% +0.46	0.00 100	0.00 158	+2.93%
Sulzer N CHF | CH0038388911	173.00 17:31:18	169.80 01/26/2026	+1.88% +3.20	0.00 39	173.20 17	+15.20%
Sunrise Commun Rg-A CHF | CH1386220409	41.36 17:39:24	40.38 01/26/2026	+2.43% +0.98	0.00 2,510	41.48 569	-4.81%
Swiss Life Hldg N CHF | CH0014852781	838.00 17:31:18	830.20 01/26/2026	+0.94% +7.80	0.00 110	844.20 80	-9.45%
Swiss Re N CHF | CH0126881561	122.20 17:31:18	121.90 01/26/2026	+0.25% +0.30	0.00 727	122.00 70	-8.24%
Swisscom Rg CHF | CH0008742519	629.50 17:38:06	605.50 01/26/2026	+3.96% +24.00	630.00 20	0.00 50	+5.21%
Swissquote Grp Hl N CHF | CH0010675863	447.20 17:31:18	446.60 01/26/2026	+0.13% +0.60	0.00 20	0.00 1	-8.30%
Tecan Grp N CHF | CH0012100191	140.70 17:31:18	141.10 01/26/2026	-0.28% -0.40	138.00 54	143.00 30	+9.81%
TEMENOS N CHF | CH0012453913	72.75 17:31:18	73.50 01/26/2026	-1.02% -0.75	71.40 52	71.40 30	-7.66%
The Swatch Grp Br CHF | CH0012255151	166.65 17:31:18	165.85 01/26/2026	+0.48% +0.80	164.00 30	0.00 220	-1.43%
The Swatch Grp Rg CHF | CH0012255144	33.44 17:31:18	33.38 01/26/2026	+0.18% +0.06	0.00 100	34.00 150	-3.13%
Thurgauer KB PS CHF | CH0231351104	167.50 17:31:18	167.50 01/26/2026	0.00% 0.00	166.50 380	177.50 100	+2.76%
Titlisbahnen Rg CHF | CH0527044959	58.20 17:31:18	59.00 01/26/2026	-1.36% -0.80	55.00 500	59.00 500	+6.50%
TX Group N CHF | CH0011178255	169.00 17:31:18	168.00 01/26/2026	+0.60% +1.00	165.40 15	175.00 14	+1.94%
UBS Group N CHF | CH0244767585	37.71 17:35:58	37.31 01/26/2026	+1.07% +0.40	0.00 1,160	0.00 8,173	+0.95%
V-ZUG Hldg Rg CHF | CH0542483745	40.90 17:31:18	40.60 01/26/2026	+0.74% +0.30	40.50 12	41.00 20	-3.79%
Valiant Holding N CHF | CH0014786500	157.20 17:31:57	155.00 01/26/2026	+1.42% +2.20	155.00 64	0.00 418	+2.65%
Varia US Proper N CHF | CH0305285295	20.90 17:33:24	20.90 01/26/2026	0.00% 0.00	20.00 49	20.90 25	+7.18%
VAT Group N CHF | CH0311864901	522.80 17:31:18	510.80 01/26/2026	+2.35% +12.00	0.00 2	0.00 127	+32.37%
VAUDOISE ASSURANC N CHF | CH0021545667	729.00 17:31:18	718.00 01/26/2026	+1.53% +11.00	722.00 20	732.00 50	-1.37%
Vetropack Hldg Rg-A CHF | CH0530235594	22.70 17:31:18	23.10 01/26/2026	-1.73% -0.40	22.10 150	23.45 500	+5.00%
Villars Hldg N CHF | CH0002609656	610.00 01/20/2026	575.00 01/15/2026	+6.09% +35.00	570.00 25	610.00 2	+5.17%
Vontobel Holding N CHF | CH0012335540	67.50 17:31:18	67.00 01/26/2026	+0.75% +0.50	66.70 7	68.20 250	+4.20%
VP Bank -A- N CHF | LI0315487269	84.60 17:31:18	85.20 01/26/2026	-0.70% -0.60	84.00 25	85.60 10	+0.95%
VZ Holding Rg CHF | CH0528751586	156.20 17:31:18	156.40 01/26/2026	-0.13% -0.20	155.00 318	159.00 65	+4.69%
Walliser KB N CHF | CH0305951201	137.50 17:31:18	136.00 01/26/2026	+1.10% +1.50	0.00 40	137.50 1,344	+1.49%
Warteck Invest N CHF | CH0002619481	1,965.00 17:31:18	1,970.00 01/26/2026	-0.25% -5.00	1,945.00 12	1,980.00 74	+1.03%
WISeKey Int Hl Rg-B CHF | CH1276062754	13.16 17:31:18	12.78 01/26/2026	+2.97% +0.38	12.60 550	13.00 125	-2.59%
Xlife Sciences Rg CHF | CH0461929603	23.50 17:31:18	22.60 01/26/2026	+3.98% +0.90	23.50 3	23.50 1,554	-8.50%
Ypsomed Hldg N CHF | CH0019396990	319.00 17:31:18	326.00 01/26/2026	-2.15% -7.00	327.00 2	320.00 100	-0.61%
Zehnder Grp -A- N CHF | CH0276534614	82.10 17:31:18	82.70 01/26/2026	-0.73% -0.60	81.00 5	83.50 25	+1.10%
Zueblin Imm Hldg N CHF | CH0312309682	47.00 17:33:31	45.40 01/26/2026	+3.52% +1.60	44.60 24	47.20 400	-1.30%
Zug Estates N -B- CHF | CH0148052126	2,260.00 17:31:18	2,260.00 01/26/2026	0.00% 0.00	2,200.00 15	2,300.00 5	+1.35%
Zuger KB Rg CHF | CH0493891243	9,400.00 17:31:18	9,340.00 01/26/2026	+0.64% +60.00	9,300.00 37	9,400.00 1	+5.66%
Zurich Insur Gr N CHF | CH0011075394	542.40 17:37:09	541.40 01/26/2026	+0.18% +1.00	0.00 718	0.00 125	-10.04%