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	18,220.41 17:40:00	18,160.81 01/29/2026	+0.33% +59.60	- -	- -	+0.01%
ABB Rg CHF | CH0012221716	66.66 17:32:11	66.38 01/29/2026	+0.42% +0.28	0.00 85	0.00 145	+12.09%
Accelleron Ind Rg CHF | CH1169360919	73.80 17:35:01	72.55 01/29/2026	+1.72% +1.25	0.00 120	74.90 90	+17.87%
Addex Therap N CHF | CH0029850754	0.0498 17:30:01	0.05 01/29/2026	-0.40% -0.0002	0.0492 19,000	0.055 18,078	-9.75%
Adecco Group N CHF | CH0012138605	22.62 17:30:02	21.50 01/29/2026	+5.21% +1.12	21.70 240	0.00 300	-7.01%
Adval Tech Hldg N CHF | CH0008967926	33.00 17:14:23	33.00 01/29/2026	-2.94% -1.00	31.20 25	38.60 28	-14.14%
AEVIS VICT Rg CHF | CH0478634105	13.70 17:32:13	13.80 01/29/2026	-0.72% -0.10	13.90 10	13.90 6,232	+3.37%
Alcon Rg CHF | CH0432492467	62.42 17:32:34	61.86 01/29/2026	+0.91% +0.56	0.00 25	0.00 84	-2.24%
Allreal Hldg Rg CHF | CH0008837566	226.00 17:30:01	226.00 01/29/2026	0.00% 0.00	220.00 935	228.00 55	+10.78%
ALSO Holding N CHF | CH0024590272	198.80 17:30:01	199.60 01/29/2026	-0.40% -0.80	197.00 90	0.00 13	-7.16%
Amrize Rg CHF | CH1430134226	40.55 17:36:30	40.74 01/29/2026	-0.47% -0.19	40.50 1,668	0.00 200	-6.50%
ams-OSRAM Br CHF | AT0000A3EPA4	8.05 17:32:25	8.03 01/29/2026	+0.25% +0.02	7.90 1,573	8.10 360	+2.29%
APG SGA N CHF | CH0019107025	211.00 17:39:17	210.00 01/29/2026	+0.48% +1.00	210.00 10	214.00 95	0.00%
Arbonia N CHF | CH0110240600	5.05 17:30:01	5.05 01/29/2026	0.00% 0.00	5.00 1,000	5.17 1,300	-3.99%
ARYZTA Rg CHF | CH1425684714	54.65 17:30:02	54.40 01/29/2026	+0.46% +0.25	53.00 850	55.40 150	+5.53%
Ascom Hldg N CHF | CH0011339204	5.35 17:30:01	5.37 01/29/2026	-0.37% -0.02	5.20 2,000	5.40 700	+40.58%
ASMALLWORLD Rg CHF | CH0404880129	0.69 01/29/2026	0.72 01/28/2026	-4.17% -0.03	0.65 1,878	0.73 1,360	0.00%
Autoneum Hldg N CHF | CH0127480363	126.40 17:30:01	127.00 01/29/2026	-0.47% -0.60	125.00 80	130.00 310	-24.22%
Avolta N CHF | CH0023405456	47.30 17:30:01	46.62 01/29/2026	+1.46% +0.68	47.40 2	0.00 100	-1.10%
BACHEM HLDG Rg CHF | CH1176493729	70.00 17:30:01	71.05 01/29/2026	-1.48% -1.05	68.00 400	68.50 25	+18.61%
Bajaj Mobility Br CHF | AT0000KTMI02	15.74 17:30:01	15.24 01/29/2026	+3.28% +0.50	15.00 171	16.50 200	+9.01%
Barry Callebaut N CHF | CH0009002962	1,352.00 17:30:01	1,336.00 01/29/2026	+1.20% +16.00	1,318.00 16	1,355.00 80	+2.30%
Basilea Pharmaceu N CHF | CH0011432447	54.00 17:30:01	54.90 01/29/2026	-1.64% -0.90	54.00 169	54.00 25	+0.37%
BB Biotech N CHF | CH0038389992	46.35 17:30:01	46.70 01/29/2026	-0.75% -0.35	46.40 180	49.50 2,200	+3.89%
BC Jura Rg CHF | CH0350665672	74.00 17:30:01	74.00 01/29/2026	0.00% 0.00	72.50 15	74.00 74	+8.82%
BC Vaudoise Rg CHF | CH0531751755	104.60 17:30:01	104.10 01/29/2026	+0.48% +0.50	104.00 100	0.00 110	+3.69%
BEKB N CHF | CH0009691608	322.50 17:30:01	319.50 01/29/2026	+0.94% +3.00	0.00 25	326.00 262	+3.23%
BELIMO Hldg Rg CHF | CH1101098163	845.00 17:30:01	839.00 01/29/2026	+0.72% +6.00	835.00 3	862.00 1	+7.43%
Bell Food Gr N CHF | CH0315966322	222.00 17:30:01	221.50 01/29/2026	+0.23% +0.50	219.00 50	225.00 50	-0.89%
Bellevue Group N CHF | CH0028422100	11.30 17:30:01	11.20 01/29/2026	+0.89% +0.10	10.90 300	0.00 45	+10.89%
BioVersys N CHF | CH0210362643	24.00 17:30:01	24.10 01/29/2026	-0.41% -0.10	23.60 1,000	24.20 100	-1.23%
BKW N CHF | CH0130293662	145.90 17:30:01	147.60 01/29/2026	-1.15% -1.70	148.00 3	148.00 200	-12.35%
BLKB CHF | CH0001473559	1,135.00 17:30:01	1,115.00 01/29/2026	+1.79% +20.00	1,110.00 10	1,155.00 58	+13.31%
Bossard Hldg N CHF | CH0238627142	152.00 17:30:01	152.20 01/29/2026	-0.13% -0.20	150.20 300	155.00 44	-2.81%
Bque Cant Geneve Rg CHF | CH1485899350	27.80 17:30:01	27.80 01/29/2026	0.00% 0.00	27.50 1,000	27.90 2,042	+13.01%
Bucher Industries N CHF | CH0002432174	358.00 17:35:00	362.50 01/29/2026	-1.24% -4.50	350.00 15	368.00 1	-1.63%
Burckhardt Compre N CHF | CH0025536027	534.00 17:30:01	535.00 01/29/2026	-0.19% -1.00	530.00 473	540.00 6	-2.19%
Burkhalter Hldg N CHF | CH0212255803	140.40 17:30:01	140.40 01/29/2026	0.00% 0.00	135.00 479	142.60 170	+0.14%
BVZ Hldg N CHF | CH0008207356	1,370.00 17:30:01	1,370.00 01/29/2026	0.00% 0.00	1,340.00 8	1,370.00 57	+9.60%
Bystronic N-A CHF | CH0244017502	269.50 17:30:01	265.00 01/29/2026	+1.70% +4.50	268.50 25	287.00 6	-1.85%
Calida Hldg N CHF | CH0126639464	12.16 17:30:01	12.24 01/29/2026	-0.65% -0.08	12.10 400	12.90 259	+2.86%
Carlo Gavazzi Rg CHF | CH1278877563	159.00 17:30:01	162.50 01/29/2026	-2.15% -3.50	159.00 336	169.00 25	+0.31%
Cembra Money Bk N CHF | CH0225173167	98.75 17:30:01	98.35 01/29/2026	+0.41% +0.40	98.00 201	99.90 18	-1.01%
Cham Swiss Prop Rg CHF | CH0524026959	25.20 17:30:01	25.30 01/29/2026	-0.40% -0.10	25.10 178	25.30 675	+8.58%
Cicor Technologie N CHF | CH0008702190	123.00 17:30:01	124.50 01/29/2026	-1.20% -1.50	122.00 70	125.00 50	-1.97%
Cie Fin Traditi P CHF | CH0014345117	294.00 17:39:27	293.00 01/29/2026	+0.34% +1.00	277.00 300	305.00 585	+2.09%
CieFinRichemont N CHF | CH0210483332	149.55 17:38:44	147.80 01/29/2026	+1.18% +1.75	0.00 115	0.00 9	-14.09%
Clariant N CHF | CH0012142631	7.145 17:35:01	7.185 01/29/2026	-0.56% -0.04	7.12 10	7.30 400	+0.35%
COLTENE HLDG N CHF | CH0025343259	55.10 17:30:01	55.90 01/29/2026	-1.43% -0.80	55.10 71	56.60 100	+4.10%
Comet Hldg Rg CHF | CH0360826991	299.40 17:30:01	295.00 01/29/2026	+1.49% +4.40	293.00 12	300.00 15	+31.11%
COSMO Pharm Rg CHF | NL0011832936	115.80 17:30:01	114.60 01/29/2026	+1.05% +1.20	115.40 10	118.00 250	+8.94%
CPH Group N-A CHF | CH0001624714	67.40 17:30:01	67.20 01/29/2026	+0.30% +0.20	63.00 250	83.20 170	-2.89%
Curatis Holding Rg CHF | CH1330780979	16.70 17:30:01	16.05 01/29/2026	+4.05% +0.65	16.00 600	16.80 22	+33.75%
Daetwyler Hldg I CHF | CH0030486770	157.80 17:30:26	159.80 01/29/2026	-1.25% -2.00	157.60 265	163.00 5	-2.32%
DKSH Hldg N CHF | CH0126673539	56.70 17:30:01	56.80 01/29/2026	-0.18% -0.10	56.50 245	58.40 120	-1.05%
DocMorris N CHF | CH0042615283	5.60 17:30:01	5.61 01/29/2026	-0.18% -0.01	5.50 28,550	5.86 5,000	-5.71%
dormakaba Hldg Rg CHF | CH1486524122	58.10 17:30:01	58.90 01/29/2026	-1.36% -0.80	59.00 2	60.00 100	-8.54%
DottikonES Hld Rg CHF | CH0582581713	372.00 17:30:01	377.50 01/29/2026	-1.46% -5.50	350.00 170	388.00 50	+8.32%
Edisun Power Euro N CHF | CH0024736404	62.00 17:30:01	60.40 01/29/2026	+2.65% +1.60	60.00 15	62.80 14	+9.42%
EFG Intl N CHF | CH0022268228	19.68 17:30:01	19.64 01/29/2026	+0.20% +0.04	19.52 510	20.00 380	+3.04%
Emmi N CHF | CH0012829898	782.00 17:30:01	776.00 01/29/2026	+0.77% +6.00	770.00 1	0.00 12	+5.58%
EMS-CHEM HLDG N CHF | CH0016440353	601.00 17:30:01	596.00 01/29/2026	+0.84% +5.00	598.00 100	610.00 100	+8.46%
EPIC Suisse Rg CHF | CH0516131684	89.80 17:30:01	88.80 01/29/2026	+1.13% +1.00	89.60 123	90.00 1,575	+2.07%
EvoNext Hldgs Rg CHF | CH1262055788	0.86 17:32:03	0.82 01/29/2026	+4.88% +0.04	0.762 3,000	0.86 6,460	+1.23%
Feintool Int N CHF | CH0009320091	10.20 17:30:01	10.15 01/29/2026	+0.49% +0.05	10.10 526	11.00 380	-10.57%
Flughafen Zuerich N CHF | CH0319416936	239.60 17:30:01	239.20 01/29/2026	+0.17% +0.40	239.00 9	0.00 113	-5.00%
Forbo Hldg N CHF | CH0003541510	913.00 17:30:01	920.00 01/29/2026	-0.76% -7.00	880.00 10	948.00 120	+5.26%
Fundamenta Real N CHF | CH0045825517	18.90 17:30:01	18.50 01/29/2026	+2.16% +0.40	18.60 2,295	19.00 8,235	+5.41%
Galderma Group Rg CHF | CH1335392721	143.90 17:32:13	142.90 01/29/2026	+0.70% +1.00	145.00 347	0.00 35	-11.84%
Galenica Rg CHF | CH0360674466	96.60 17:30:31	96.95 01/29/2026	-0.36% -0.35	96.50 140	98.00 150	-0.77%
GAM Hldg N CHF | CH0102659627	0.1305 17:30:01	0.13 01/29/2026	+0.38% +0.0005	0.12 11,600	0.144 4,755	-11.26%
Geberit N CHF | CH0030170408	589.60 17:33:45	590.00 01/29/2026	-0.07% -0.40	0.00 2	0.00 20	-4.78%
Georg Fischer Rg CHF | CH1169151003	51.45 17:31:18	51.35 01/29/2026	+0.19% +0.10	51.10 7	52.00 963	-4.20%
Givaudan N CHF | CH0010645932	2,988.00 17:35:01	2,926.00 01/29/2026	+2.12% +62.00	3,020.00 7	3,020.00 25	-6.99%
Glarner KB N CHF | CH0189396655	22.00 17:30:01	21.90 01/29/2026	+0.46% +0.10	0.00 20	22.00 2,580	+3.79%
Graubuendner KB PS CHF | CH0001340204	2,020.00 17:30:01	2,010.00 01/29/2026	+0.50% +10.00	1,990.00 10	2,020.00 22	+9.54%
Groupe Minoteries N CHF | CH0012949464	242.00 17:32:03	242.00 01/29/2026	0.00% 0.00	224.00 29	242.00 299	+6.14%
Gurit Hldg Rg CHF | CH1173567111	20.55 17:30:01	22.20 01/29/2026	-7.43% -1.65	20.55 107	21.45 233	+93.04%
Helvetia Bal Hl Rg CHF | CH0466642201	195.70 17:30:01	194.90 01/29/2026	+0.41% +0.80	0.00 100	0.00 515	-6.84%
HIAG Immo N CHF | CH0239518779	124.40 17:30:01	124.40 01/29/2026	0.00% 0.00	123.80 15	125.20 10	+4.89%
Highlight Ev&En I CHF | CH0003583256	7.05 09:00:09	7.05 01/29/2026	0.00% 0.00	6.30 100	7.15 139	+0.71%
Holcim N CHF | CH0012214059	79.54 17:35:01	79.60 01/29/2026	-0.08% -0.06	0.00 620	80.50 600	+2.37%
HT5 N CHF | CH0024666528	2.10 17:30:01	2.11 01/29/2026	-0.47% -0.01	2.10 4,291	2.145 6,934	+40.29%
Huber + Suhner N CHF | CH0030380734	156.20 17:30:01	155.60 01/29/2026	+0.39% +0.60	153.00 13	157.60 150	+7.46%
Hyp Bk Lenzburg N CHF | CH0001341608	4,060.00 17:17:14	4,040.00 01/29/2026	+0.50% +20.00	4,020.00 5	4,060.00 47	0.00%
Idorsia Rg CHF | CH0363463438	3.655 17:30:01	3.615 01/29/2026	+1.11% +0.04	0.00 560	0.00 2,100	-15.04%
Implenia N CHF | CH0023868554	74.00 17:30:01	72.00 01/29/2026	+2.78% +2.00	72.00 50	74.00 30	-5.88%
INFICON HLDG Rg CHF | CH1431598916	122.00 17:31:49	123.60 01/29/2026	-1.29% -1.60	118.20 10	124.00 439	+25.10%
Interroll Hldg N CHF | CH0006372897	1,860.00 17:30:01	1,850.00 01/29/2026	+0.54% +10.00	1,800.00 18	1,888.00 10	-15.91%
Intershop Hldg Rg CHF | CH1338987303	167.40 17:30:01	170.00 01/29/2026	-1.53% -2.60	166.80 1,000	175.00 308	+3.41%
Investis Hldg N CHF | CH0325094297	155.00 17:30:01	155.00 01/29/2026	0.00% 0.00	154.00 375	157.00 600	+7.27%
IVF HARTMANN Hldg N CHF | CH0187624256	149.00 17:30:01	145.00 01/29/2026	+2.76% +4.00	142.00 24	150.00 337	+1.40%
Julius Baer Grp N CHF | CH0102484968	64.62 17:35:54	64.08 01/29/2026	+0.84% +0.54	64.20 250	65.90 700	+2.69%
Jungfraubahn Hldg N CHF | CH0017875789	304.50 17:38:01	299.00 01/29/2026	+1.84% +5.50	309.50 1	309.50 10	+4.55%
Kardex Hldg N CHF | CH0100837282	271.00 17:30:01	273.50 01/29/2026	-0.91% -2.50	265.00 500	289.00 80	-1.08%
KB Basel PS CHF | CH0009236461	97.80 17:30:01	97.20 01/29/2026	+0.62% +0.60	95.00 150	99.60 79	+8.97%
Klingelnberg Rg CHF | CH0420462266	11.40 17:30:01	11.30 01/29/2026	+0.88% +0.10	10.65 1,500	12.00 1,000	+2.26%
Komax Hldg N CHF | CH0010702154	66.90 17:30:01	66.40 01/29/2026	+0.75% +0.50	65.20 110	68.00 205	+3.59%
Kudelski P CHF | CH0012268360	1.22 17:30:01	1.22 01/29/2026	0.00% 0.00	1.18 10,000	1.225 9,907	-0.81%
Kuehne+Nagel Int N CHF | CH0025238863	178.70 17:30:01	177.65 01/29/2026	+0.59% +1.05	0.00 1	180.00 1,150	+3.74%
Kuros Bioscienc N CHF | CH0325814116	25.62 17:30:10	25.62 01/29/2026	0.00% 0.00	0.00 500	0.00 120	-6.77%
LandisGyr Gr Rg CHF | CH0371153492	54.30 17:30:01	54.50 01/29/2026	-0.37% -0.20	52.80 8	55.50 600	+6.03%
lastminute.com Br CHF | NL0010733960	14.25 17:31:06	14.30 01/29/2026	-0.35% -0.05	14.05 99	15.25 8	+10.00%
Lem Hldg N CHF | CH0022427626	281.50 17:30:01	279.50 01/29/2026	+0.72% +2.00	277.00 20	298.00 200	-5.25%
Leonteq N CHF | CH0190891181	14.26 17:30:01	14.16 01/29/2026	+0.71% +0.10	14.00 475	14.00 22	+3.36%
Liechten Landb Rg CHF | LI0355147575	96.40 17:30:01	96.30 01/29/2026	+0.10% +0.10	96.00 50	96.00 60	+14.92%
Lindt & Spruengli N CHF | CH0010570759	114,000.00 17:30:01	114,800.00 01/29/2026	-0.70% -800.00	111,000.00 3	115,800.00 2	-1.37%
Lindt&Spruengli PS CHF | CH0010570767	11,060.00 17:30:01	11,110.00 01/29/2026	-0.45% -50.00	10,900.00 2	11,250.00 1	-4.14%
Logitech Intl N CHF | CH0025751329	66.64 17:34:03	67.36 01/29/2026	-1.07% -0.72	0.00 2	66.64 25	-17.39%
Lonza Grp N CHF | CH0013841017	525.00 17:34:28	534.00 01/29/2026	-1.69% -9.00	526.00 3	0.00 110	-0.71%
Luzerner KB Rg CHF | CH1252930610	98.40 17:30:01	98.10 01/29/2026	+0.31% +0.30	96.50 300	99.00 25	+5.83%
MCH Group N CHF | CH0039542854	4.60 17:30:01	4.60 01/29/2026	0.00% 0.00	4.33 2,900	4.63 1,652	+27.78%
Medacta Grp Rg CHF | CH0468525222	165.20 17:30:01	169.60 01/29/2026	-2.59% -4.40	162.00 50	173.80 54	+8.44%
Medartis Hld Rg CHF | CH0386200239	89.90 17:30:01	90.80 01/29/2026	-0.99% -0.90	88.00 5	91.40 70	+2.95%
medmix Rg CHF | CH1129677105	11.46 17:30:01	11.38 01/29/2026	+0.70% +0.08	11.22 2,000	11.90 500	+1.25%
Meier Tobl Grp N CHF | CH0208062627	36.35 17:30:01	36.80 01/29/2026	-1.22% -0.45	36.20 750	0.00 100	-7.07%
Metall Zug N -B- CHF | CH0039821084	806.00 17:30:01	822.00 01/29/2026	-1.95% -16.00	710.00 5	868.00 2	+0.74%
Mikron Hldg N CHF | CH0003390066	17.28 17:30:01	17.64 01/29/2026	-2.04% -0.36	17.20 3,774	18.44 200	-13.53%
MindMaze Ther H Rg CHF | CH1251125998	1.074 17:30:01	1.06 01/29/2026	+1.32% +0.014	1.04 6,000	1.04 23	-44.21%
mobilezone hldg N CHF | CH0276837694	14.10 17:30:01	14.28 01/29/2026	-1.26% -0.18	14.00 25	14.00 4	+7.53%
Mobimo Hldg N CHF | CH0011108872	389.00 17:39:57	391.00 01/29/2026	-0.51% -2.00	385.00 580	395.00 1,012	+6.83%
Molecular Partn N CHF | CH0256379097	3.28 17:30:01	3.225 01/29/2026	+1.71% +0.055	3.10 600	3.39 2,920	-4.73%
Montana Aer Rg CHF | CH1110425654	33.35 17:30:11	32.80 01/29/2026	+1.68% +0.55	32.25 762	32.00 25	+15.90%
Nestle N CHF | CH0038863350	73.43 17:39:09	73.48 01/29/2026	-0.07% -0.05	0.00 681	0.00 528	-6.68%
Newron Pharma N CHF | IT0004147952	19.48 17:30:01	19.70 01/29/2026	-1.12% -0.22	20.50 4	20.50 505	-17.40%
Novartis N CHF | CH0012005267	114.62 17:35:00	114.28 01/29/2026	+0.30% +0.34	0.00 160	0.00 857	+4.27%
Novavest N CHF | CH0212186248	40.30 17:30:01	40.30 01/29/2026	0.00% 0.00	39.80 2,500	40.50 1,235	+1.00%
OC Oerlikon N CHF | CH0000816824	3.54 17:30:01	3.54 01/29/2026	0.00% 0.00	3.50 4,500	3.71 269	+9.46%
Orell Fuessli N CHF | CH0003420806	120.00 17:30:01	121.00 01/29/2026	-0.83% -1.00	120.00 97	122.50 50	+1.26%
Orior N CHF | CH0111677362	11.00 17:30:01	11.00 01/29/2026	0.00% 0.00	10.90 200	11.88 500	-19.12%
Part Grp Hldg N CHF | CH0024608827	1,050.00 17:31:57	1,052.50 01/29/2026	-0.24% -2.50	0.00 200	0.00 5	+7.14%
Peach Property Rg CHF | CH0118530366	5.82 17:30:01	5.93 01/29/2026	-1.85% -0.11	5.81 433	0.00 3,600	-5.72%
Perrot Duval Hldg P CHF | CH0252620700	50.00 01/21/2026	49.80 01/15/2026	+0.40% +0.20	42.00 79	51.50 135	+11.11%
Phoenix Mecano Rg CHF | CH1261338102	442.00 17:30:01	441.00 01/29/2026	+0.23% +1.00	421.00 4	442.00 3	-1.12%
PLAZZA -A- N CHF | CH0284142913	438.00 17:30:01	435.00 01/29/2026	+0.69% +3.00	433.00 50	438.00 96	+4.82%
PolyPeptide Rg CHF | CH1110760852	27.30 17:30:01	27.95 01/29/2026	-2.33% -0.65	26.80 2,300	30.00 45	+7.09%
Private Equity N CHF | CH0006089921	61.50 17:32:13	62.50 01/29/2026	-1.60% -1.00	59.50 80	61.50 380	-1.57%
PSP Swiss Propert N CHF | CH0018294154	155.00 17:30:01	155.00 01/29/2026	0.00% 0.00	153.00 65	155.40 1,000	+8.01%
R&S Group Hldg Rg-A CHF | CH1107979838	16.12 17:32:25	15.58 01/29/2026	+3.47% +0.54	16.10 300	16.80 500	-1.52%
Rieter Hldg N CHF | CH0003671440	3.315 17:30:01	3.31 01/29/2026	+0.15% +0.005	3.30 200	3.51 3,000	+3.92%
Roche Hldg DR CHF | CH0012032048	350.70 17:38:28	347.00 01/29/2026	+1.07% +3.70	0.00 78	0.00 394	+5.73%
Roche Hldg I CHF | CH0012032113	356.00 17:30:01	352.60 01/29/2026	+0.96% +3.40	350.00 30	359.00 100	+5.19%
Romande Energie Rg CHF | CH1263676327	42.80 17:30:01	42.50 01/29/2026	+0.71% +0.30	42.40 764	43.00 185	-2.07%
Sandoz Group Rg CHF | CH1243598427	61.18 17:35:01	61.48 01/29/2026	-0.49% -0.30	0.00 20	0.00 2,638	+6.29%
Santhera Pharm H Rg CHF | CH1276028821	12.64 17:30:25	12.78 01/29/2026	-1.10% -0.14	12.50 950	12.50 40	+1.43%
Schindler Hldg N CHF | CH0024638212	284.50 17:30:01	283.50 01/29/2026	+0.35% +1.00	281.00 10	287.00 20	+0.71%
SchindlerHldg PC Br CHF | CH0024638196	298.20 17:31:58	299.00 01/29/2026	-0.27% -0.80	305.00 5	305.00 18	-0.07%
Schlatter Ind N CHF | CH0002277314	19.40 17:30:01	19.40 01/29/2026	0.00% 0.00	18.50 250	20.00 1,443	-5.83%
Schweiter Techn Rg CHF | CH1248667003	252.00 17:30:01	251.00 01/29/2026	+0.40% +1.00	248.50 151	254.50 3	-0.79%
Sensirion Hldg Rg CHF | CH0406705126	57.30 17:30:01	57.80 01/29/2026	-0.87% -0.50	56.80 4	59.20 40	-6.17%
SF Urban Prop N CHF | CH0032816131	104.50 17:30:01	105.00 01/29/2026	-0.48% -0.50	103.00 93	105.00 60	+4.48%
SFS Group N CHF | CH0239229302	113.40 17:31:06	113.80 01/29/2026	-0.35% -0.40	113.20 1,964	116.60 100	+4.79%
SGS Rg CHF | CH1256740924	92.80 17:31:06	92.60 01/29/2026	+0.22% +0.20	92.50 100	93.50 375	+1.92%
SHL Telemedicine Rg CHF | IL0010855885	1.10 17:30:01	1.07 01/29/2026	+2.80% +0.03	1.05 722	1.12 12,000	-9.32%
Siegfried Hldg Rg CHF | CH1429326825	94.90 17:30:01	95.90 01/29/2026	-1.04% -1.00	0.00 52	94.00 80	+28.55%
SIG Group Rg CHF | CH0435377954	11.94 17:30:01	12.12 01/29/2026	-1.49% -0.18	0.00 20	12.28 300	+6.88%
Sika Rg CHF | CH0418792922	148.30 17:35:01	148.60 01/29/2026	-0.20% -0.30	150.75 5	0.00 200	-8.61%
SKAN Group Rg CHF | CH0013396012	58.10 17:30:01	57.70 01/29/2026	+0.69% +0.40	57.10 150	59.10 20	+9.28%
SMGH Rg CHF | CH1484953687	35.90 17:30:01	35.80 01/29/2026	+0.28% +0.10	35.00 550	38.25 75	-1.51%
SNB Rg CHF | CH0001319265	3,620.00 17:30:01	3,650.00 01/29/2026	-0.82% -30.00	3,600.00 8	3,690.00 1	+3.40%
SoftwOne Hldg Rg CHF | CH0496451508	7.935 17:30:35	8.39 01/29/2026	-5.42% -0.455	8.50 9	8.50 1,000	-7.29%
Sonova Hldg N CHF | CH0012549785	211.50 17:30:01	210.50 01/29/2026	+0.48% +1.00	208.00 470	213.00 20	+1.64%
SPS N CHF | CH0008038389	131.30 17:30:01	131.70 01/29/2026	-0.30% -0.40	132.00 1	132.00 1,150	+6.90%
St.Galler KB N CHF | CH0011484067	594.00 17:30:01	593.00 01/29/2026	+0.17% +1.00	585.00 42	600.00 37	+3.85%
Stadler Rail N CHF | CH0002178181	19.81 17:30:01	19.76 01/29/2026	+0.25% +0.05	0.00 10	20.00 640	-2.18%
StarragTornosGr N CHF | CH0002361068	30.40 17:30:01	30.00 01/29/2026	+1.33% +0.40	31.50 3	31.50 862	+1.01%
Straumann Hldg Rg CHF | CH1175448666	93.10 17:31:57	91.62 01/29/2026	+1.62% +1.48	92.50 2,000	92.50 70	-1.97%
Sulzer N CHF | CH0038388911	166.20 17:31:06	167.00 01/29/2026	-0.48% -0.80	163.80 12	170.00 324	+13.30%
Sunrise Commun Rg-A CHF | CH1386220409	43.80 17:30:05	44.08 01/29/2026	-0.64% -0.28	0.00 180	43.80 20	+3.91%
Swiss Life Hldg N CHF | CH0014852781	846.40 17:39:08	845.40 01/29/2026	+0.12% +1.00	846.40 7	0.00 34	-7.79%
Swiss Re N CHF | CH0126881561	123.45 17:37:03	122.85 01/29/2026	+0.49% +0.60	0.00 10	123.65 150	-7.53%
Swisscom Rg CHF | CH0008742519	633.50 17:35:01	632.00 01/29/2026	+0.24% +1.50	631.00 100	635.00 155	+9.82%
Swissquote Grp Hl N CHF | CH0010675863	438.20 17:30:01	439.80 01/29/2026	-0.36% -1.60	442.80 3	0.00 1	-9.69%
Tecan Grp N CHF | CH0012100191	136.00 17:30:01	136.00 01/29/2026	0.00% 0.00	134.00 40	139.30 22	+5.84%
TEMENOS N CHF | CH0012453913	68.35 17:30:01	68.50 01/29/2026	-0.22% -0.15	68.00 12	72.00 50	-13.94%
The Swatch Grp Br CHF | CH0012255151	183.00 17:33:19	161.35 01/29/2026	+13.42% +21.65	0.00 3	0.00 15	-4.10%
The Swatch Grp Rg CHF | CH0012255144	36.70 17:36:44	32.54 01/29/2026	+12.78% +4.16	36.50 1	36.00 100	-5.57%
Thurgauer KB PS CHF | CH0231351104	171.00 17:30:01	169.50 01/29/2026	+0.88% +1.50	167.50 251	177.50 100	+3.99%
Titlisbahnen Rg CHF | CH0527044959	61.00 17:30:01	60.00 01/29/2026	+1.67% +1.00	59.00 75	61.20 100	+8.30%
TX Group N CHF | CH0011178255	166.40 17:30:01	167.40 01/29/2026	-0.60% -1.00	162.40 100	182.00 20	+1.58%
UBS Group N CHF | CH0244767585	36.39 17:35:04	36.58 01/29/2026	-0.52% -0.19	0.00 10	0.00 257	-1.03%
V-ZUG Hldg Rg CHF | CH0542483745	39.90 17:30:01	39.50 01/29/2026	+1.01% +0.40	39.50 1,700	42.00 200	-6.40%
Valiant Holding N CHF | CH0014786500	155.20 17:30:01	153.60 01/29/2026	+1.04% +1.60	152.00 70	156.20 4	+1.72%
Varia US Proper N CHF | CH0305285295	20.20 17:30:01	20.20 01/29/2026	0.00% 0.00	20.00 299	20.60 680	+3.59%
VAT Group N CHF | CH0311864901	501.20 17:30:01	498.60 01/29/2026	+0.52% +2.60	0.00 20	508.00 103	+29.20%
VAUDOISE ASSURANC N CHF | CH0021545667	735.00 17:30:01	726.00 01/29/2026	+1.24% +9.00	728.00 2	740.00 25	-0.27%
Vetropack Hldg Rg-A CHF | CH0530235594	22.60 17:30:01	22.60 01/29/2026	0.00% 0.00	22.10 150	23.00 800	+2.73%
Villars Hldg N CHF | CH0002609656	570.00 01/28/2026	610.00 01/20/2026	-6.56% -40.00	560.00 4	590.00 40	-1.72%
Vontobel Holding N CHF | CH0012335540	66.60 17:30:01	67.00 01/29/2026	-0.60% -0.40	66.10 90	67.70 27	+4.20%
VP Bank -A- N CHF | LI0315487269	84.40 17:30:01	84.60 01/29/2026	-0.24% -0.20	83.80 20	85.20 89	+0.24%
VZ Holding Rg CHF | CH0528751586	151.20 17:30:01	152.00 01/29/2026	-0.53% -0.80	150.00 602	151.40 100	+1.74%
Walliser KB N CHF | CH0305951201	138.50 17:30:01	138.00 01/29/2026	+0.36% +0.50	138.50 7	138.50 740	+2.99%
Warteck Invest N CHF | CH0002619481	1,965.00 17:30:01	1,980.00 01/29/2026	-0.76% -15.00	1,955.00 5	1,980.00 6	+1.54%
WISeKey Int Hl Rg-B CHF | CH1276062754	12.00 17:34:52	12.32 01/29/2026	-2.60% -0.32	11.80 577	13.50 700	-6.10%
Xlife Sciences Rg CHF | CH0461929603	23.00 17:30:01	22.10 01/29/2026	+4.07% +0.90	22.00 87	23.50 900	-10.53%
Ypsomed Hldg N CHF | CH0019396990	305.50 17:31:26	307.00 01/29/2026	-0.49% -1.50	307.00 9	315.00 500	-6.40%
Zehnder Grp -A- N CHF | CH0276534614	82.20 17:30:01	81.50 01/29/2026	+0.86% +0.70	80.00 600	83.50 25	-0.37%
Zueblin Imm Hldg N CHF | CH0312309682	46.40 17:32:28	47.20 01/29/2026	-1.69% -0.80	45.20 24	47.00 8	+2.61%
Zug Estates N -B- CHF | CH0148052126	2,330.00 17:30:01	2,320.00 01/29/2026	+0.43% +10.00	2,180.00 4	2,390.00 5	+4.04%
Zuger KB Rg CHF | CH0493891243	9,400.00 17:30:01	9,320.00 01/29/2026	+0.86% +80.00	9,320.00 1	9,460.00 1	+5.43%
Zurich Insur Gr N CHF | CH0011075394	549.00 17:35:01	548.40 01/29/2026	+0.11% +0.60	0.00 35	0.00 60	-8.87%