Sean/marketdata
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
ef04b2391a42468eaab396fc78287ea76d4710da
marketdata/Worksheet/Prices_MIDD_2.xls
Sean Kessler 29b417e3f7 init
2024-02-22 14:52:53 -05:00

379 lines
106 KiB
XML
Raw Blame History

<?xml version="1.0" encoding="UTF-8"?>
<?mso-application progid="Excel.Sheet"?>
<Workbook xmlns:ss="urn:schemas-microsoft-com:office:spreadsheet" xmlns:o="urn:schemas-microsoft-com:office:office" xmlns:x="urn:schemas-microsoft-com:office:excel" xmlns="urn:schemas-microsoft-com:office:spreadsheet">
<Styles>
<Style ss:ID="GeneralDate">
<NumberFormat ss:Format="General Date"/>
</Style>
</Styles>
<Worksheet ss:Name="Worksheet1">
<Table>
<Column ss:Width="85"></Column><Column ss:Width="117"></Column><Column ss:Width="79"></Column><Column ss:Width="65"></Column><Column ss:Width="62"></Column><Column ss:Width="62"></Column><Column ss:Width="66"></Column><Column ss:Width="79"></Column><Column ss:Width="87"></Column><Row>
<Cell ss:Index="1"><Data ss:Type="String">Date</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">Company</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">Symbol</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">Open</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">High</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">Low</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">Close</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">Volume</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">AdjClose</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">04/04/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$267.54</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$270.49</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$255.77</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$256.83</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">141,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$256.83</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">04/03/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$273.09</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$274.45</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$265.78</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$265.86</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">125,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$265.86</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">04/02/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$275.58</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$276.44</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$270.20</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$272.51</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">128,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$272.51</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">04/01/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$264.72</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$276.05</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$261.79</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$274.11</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">230,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$274.11</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/31/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$261.66</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$265.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$259.22</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$264.21</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">114,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$264.21</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/28/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$260.33</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$265.15</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$258.36</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$259.40</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">101,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$259.40</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/27/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$259.37</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$261.95</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$256.35</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$260.70</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">194,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$260.70</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/26/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$270.34</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$271.60</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$259.15</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$259.16</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">140,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$259.16</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/25/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$270.77</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$274.92</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$266.42</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$267.50</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">143,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$267.50</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/24/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$277.59</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$277.89</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$267.01</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$268.09</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">238,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$268.09</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/21/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$278.05</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$281.40</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$276.24</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$276.94</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">191,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$276.94</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/20/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$279.27</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$281.13</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$276.46</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$277.17</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">84,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$277.17</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/19/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$283.41</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$285.47</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$277.77</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$280.78</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">74,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$280.78</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/18/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$287.55</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$290.02</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$283.03</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$284.09</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">109,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$284.09</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/17/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$288.24</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$292.99</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$286.81</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$287.50</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">90,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$287.50</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/14/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$281.11</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$288.37</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$280.33</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$285.31</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">150,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$285.31</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/13/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$280.65</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$284.74</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$279.78</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$281.73</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">157,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$281.73</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/12/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$277.10</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$279.32</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$273.71</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$279.32</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">87,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$279.32</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/11/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$284.95</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$286.32</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$276.95</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$278.65</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">100,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$278.65</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/10/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$287.02</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$288.33</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$282.86</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$285.42</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">74,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$285.42</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/07/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$288.93</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$289.05</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$285.08</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$287.47</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">97,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$287.47</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/06/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$284.31</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$289.32</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$281.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$286.56</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">101,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$286.56</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/05/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$289.35</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$291.92</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$282.52</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$285.20</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">142,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$285.20</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/04/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$293.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$299.87</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$286.24</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$289.75</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">287,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$289.75</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">03/03/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$291.76</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$292.71</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$285.52</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$288.97</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">198,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$288.97</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/28/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$300.80</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$304.82</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$295.63</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$296.56</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">136,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$296.56</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/27/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$300.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$306.12</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$298.96</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$299.75</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">257,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$299.75</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/26/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$294.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$303.29</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$290.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$299.48</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">518,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$299.48</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/25/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$264.13</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$266.76</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$260.64</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$263.71</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">104,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$263.71</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/24/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$262.67</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$267.34</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$260.62</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$263.39</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">99,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$263.39</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/21/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$261.34</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$264.75</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$256.41</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$262.54</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">124,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$262.54</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/20/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$256.67</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$260.53</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$255.23</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$259.58</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">101,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$259.58</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/19/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$258.38</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$260.90</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$256.83</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$257.27</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">74,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$257.27</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/18/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$255.89</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$259.42</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$254.25</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$258.76</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">101,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$258.76</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/14/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$255.23</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$255.49</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$250.43</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$254.15</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">57,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$254.15</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/13/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$244.99</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$255.80</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$244.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$254.37</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">113,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$254.37</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/12/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$245.50</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$249.97</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$244.85</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$247.04</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">50,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$247.04</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/11/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$244.97</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$246.48</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$243.14</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$245.21</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">67,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$245.21</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/10/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$248.66</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$248.66</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$243.01</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$245.66</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">78,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$245.66</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/07/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$242.25</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$249.03</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$242.25</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$248.32</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">97,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$248.32</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/06/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$238.64</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$242.14</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$237.26</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$241.79</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">121,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$241.79</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/05/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$240.72</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$242.91</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$235.22</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$238.45</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">109,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$238.45</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/04/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$240.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$244.40</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$238.09</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$241.66</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">92,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$241.66</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">02/03/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$246.59</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$249.52</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$237.58</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$238.39</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">193,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$238.39</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/31/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$240.13</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$248.70</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$238.01</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$246.58</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">215,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$246.58</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/30/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$243.72</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$247.34</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$243.48</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$243.75</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">118,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$243.75</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/29/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$240.79</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$244.37</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$238.59</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$242.09</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">103,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$242.09</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/28/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$238.01</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$250.97</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$237.47</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$243.99</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">246,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$243.99</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/27/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$244.98</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$246.31</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$237.03</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$237.89</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">157,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$237.89</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/24/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$253.05</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$253.75</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$242.73</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$243.61</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">146,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$243.61</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/23/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$256.57</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$256.57</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$252.69</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$254.15</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">70,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$254.15</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/22/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$257.62</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$259.99</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$256.39</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$257.00</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">112,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$257.00</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/21/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$255.03</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$258.21</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$253.97</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$256.40</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">121,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$256.40</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/17/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$250.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$253.38</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$249.66</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$252.62</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">85,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$252.62</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/16/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$250.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$251.59</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$247.75</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$250.11</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">64,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$250.11</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/15/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$247.71</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$250.70</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$245.51</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$249.71</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">131,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$249.71</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/14/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$245.62</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$246.90</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$242.53</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$246.02</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">129,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$246.02</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/13/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$247.29</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$249.40</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$242.05</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$243.89</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">106,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$243.89</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/10/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$248.53</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$249.79</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$247.23</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$249.04</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">60,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$249.04</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/09/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$247.42</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$249.47</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$245.47</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$248.53</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">80,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$248.53</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/08/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$254.72</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$255.81</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$246.30</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$247.07</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">154,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$247.07</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/07/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$252.26</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$255.88</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$251.14</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$254.31</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">99,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$254.31</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/06/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$252.62</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$252.62</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$249.34</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$251.88</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">162,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$251.88</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/03/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$248.50</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$253.97</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$246.98</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$249.89</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">167,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$249.89</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">01/02/2014</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$239.60</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$248.07</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$236.74</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$247.86</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">179,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$247.86</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/31/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$242.27</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$242.41</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$239.45</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$239.72</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">98,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$239.72</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/30/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$243.69</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$244.43</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$240.74</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$242.27</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">53,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$242.27</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/27/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$245.90</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$245.90</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$241.61</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$242.50</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">80,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$242.50</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/26/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$246.80</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$248.54</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$243.51</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$244.54</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">69,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$244.54</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/24/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$241.47</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$247.69</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$241.47</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$244.85</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">66,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$244.85</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/23/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$241.25</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$243.98</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$240.32</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$240.62</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">101,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$240.62</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/20/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$230.52</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$240.84</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$229.21</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$240.32</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">206,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$240.32</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/19/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$226.11</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$229.94</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$226.03</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$229.53</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">81,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$229.53</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/18/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$226.16</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$227.99</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$222.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$227.12</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">109,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$227.12</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/17/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$228.01</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$229.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$224.20</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$226.44</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">73,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$226.44</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/16/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$225.52</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$230.36</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$225.52</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$228.75</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">101,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$228.75</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/13/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$223.92</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$225.97</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$222.79</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$224.75</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">69,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$224.75</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/12/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$221.44</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$224.90</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$220.05</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$223.22</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">84,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$223.22</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/11/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$222.70</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$223.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$220.11</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$221.44</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">78,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$221.44</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/10/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$223.33</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$225.48</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$222.11</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$222.18</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">96,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$222.18</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/09/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$223.86</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$226.46</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$222.24</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$224.43</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">66,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$224.43</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/06/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$221.59</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$225.28</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$219.87</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$224.32</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">51,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$224.32</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/05/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$218.93</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$221.68</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$217.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$219.84</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">68,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$219.84</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/04/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$218.34</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$219.92</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$216.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$218.55</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">67,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$218.55</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/03/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$220.32</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$222.96</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$217.30</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$218.64</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">66,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$218.64</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">12/02/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$221.42</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$227.83</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$219.65</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$220.58</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">126,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$220.58</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/29/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$221.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$222.45</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$220.13</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$220.84</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">56,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$220.84</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/27/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$218.50</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$220.92</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$217.53</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$219.76</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">75,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$219.76</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/26/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.28</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$218.64</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$212.06</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$218.23</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">90,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$218.23</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/25/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$214.91</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$216.34</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$212.27</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$213.60</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">57,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$213.60</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/22/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.36</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$214.21</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$211.27</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$213.93</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">58,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$213.93</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/21/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$208.34</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$213.93</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.66</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$213.36</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">82,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$213.36</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/20/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$206.61</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$209.77</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$206.12</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$207.36</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">83,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$207.36</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/19/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$209.04</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$209.98</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$204.15</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$205.78</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">150,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$205.78</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/18/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$215.49</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$217.09</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$208.60</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$209.55</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">170,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$209.55</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/15/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$222.01</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$222.01</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$214.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$215.93</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">212,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$215.93</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/14/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$220.62</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$224.64</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$220.51</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$221.94</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">87,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$221.94</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/13/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$215.90</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$220.25</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$213.80</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$220.19</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">65,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$220.19</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/12/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$218.90</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$219.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$215.19</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$216.76</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">115,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$216.76</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/11/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$222.90</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$224.53</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$218.34</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$219.00</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">180,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$219.00</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/08/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$216.15</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$227.30</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$216.15</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$224.00</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">169,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$224.00</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/07/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$227.42</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$227.42</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$216.22</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$216.27</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">172,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$216.27</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/06/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$239.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$239.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$215.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$225.62</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">289,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$225.62</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/05/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$224.89</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$229.14</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$221.58</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$226.23</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">266,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$226.23</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/04/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$230.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$231.32</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$226.72</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$227.12</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">138,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$227.12</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">11/01/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$227.13</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$231.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$227.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$227.81</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">143,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$227.81</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/31/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$227.71</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$230.97</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$225.28</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$227.65</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">74,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$227.65</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/30/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$228.88</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$229.38</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$225.52</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$227.51</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">125,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$227.51</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/29/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$230.92</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$233.44</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$228.33</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$229.42</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">72,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$229.42</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/28/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$231.58</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$231.58</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$227.52</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$230.92</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">92,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$230.92</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/25/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$231.61</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$232.17</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$227.73</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$231.58</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">47,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$231.58</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/24/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$226.63</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$231.49</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$226.38</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$229.42</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">79,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$229.42</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/23/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$226.58</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$228.39</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$224.11</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$224.63</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">60,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$224.63</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/22/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$224.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$228.89</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$224.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$228.65</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">89,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$228.65</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/21/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$224.05</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$224.98</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$220.93</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$222.07</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">64,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$222.07</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/18/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$218.77</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$223.35</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$217.18</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$223.08</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">82,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$223.08</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/17/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$211.96</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$216.90</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$210.33</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$216.69</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">65,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$216.69</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/16/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.12</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$214.98</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$211.72</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$212.63</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">97,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$212.63</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/15/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$217.41</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$217.55</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$211.74</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$211.90</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">111,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$211.90</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/14/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.75</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$217.80</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$212.22</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$217.45</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">82,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$217.45</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/11/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$207.59</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$215.65</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.59</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$215.55</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">52,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$215.55</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/10/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$207.50</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$208.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$206.26</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$207.74</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">88,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$207.74</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/09/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$207.03</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$207.42</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$201.31</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$204.71</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">76,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$204.71</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/08/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$207.39</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$207.75</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$204.75</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$205.92</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">77,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$205.92</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/07/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$210.04</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$211.30</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.51</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$208.00</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">63,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$208.00</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/04/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$208.84</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$213.33</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$208.41</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$211.58</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">53,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$211.58</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/03/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$215.20</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$216.91</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.29</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$208.84</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">96,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$208.84</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/02/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$214.05</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$217.24</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$212.26</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$215.34</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">110,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$215.34</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">10/01/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$209.49</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$216.29</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$208.91</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$214.80</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">120,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$214.80</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/30/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$208.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$209.99</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$206.69</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$208.91</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">78,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$208.91</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/27/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$210.70</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$211.31</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$209.10</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$210.24</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">52,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$210.24</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/26/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$212.68</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$214.43</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$211.01</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$211.86</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">56,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$211.86</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/25/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.39</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$214.47</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$210.29</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$211.69</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">81,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$211.69</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/24/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$211.37</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$215.10</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$209.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$213.12</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">98,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$213.12</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/23/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$214.62</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$214.62</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$208.70</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$211.65</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">137,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$211.65</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/20/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$215.30</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$215.78</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$212.19</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$212.25</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">153,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$212.25</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/19/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$219.28</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$220.01</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$214.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$215.11</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">78,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$215.11</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/18/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.73</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$217.82</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$210.65</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$216.21</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">84,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$216.21</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/17/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$211.07</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$215.87</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$210.61</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$214.35</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">100,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$214.35</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/16/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$209.61</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$211.86</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.60</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$210.97</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">79,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$210.97</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/13/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$208.14</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$209.59</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$202.64</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$205.57</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">92,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$205.57</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/12/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$213.12</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$213.50</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.05</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$207.07</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">60,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$207.07</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/11/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$207.83</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$212.83</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$207.79</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$211.38</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">149,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$211.38</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/10/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$205.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$208.11</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$203.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$207.67</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">94,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$207.67</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/09/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$197.94</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$204.92</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$197.11</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$203.07</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">99,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$203.07</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/06/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$196.77</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$198.74</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$195.51</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$196.28</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">81,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$196.28</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/05/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$194.59</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$198.13</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$193.95</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$196.16</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">137,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$196.16</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/04/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$190.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$193.96</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$189.96</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$193.96</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">63,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$193.96</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">09/03/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$188.12</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$189.99</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$185.80</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$189.51</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">61,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$189.51</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/30/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$187.83</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$187.83</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$184.11</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$185.94</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">93,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$185.94</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/29/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$185.07</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$189.48</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$184.62</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$188.46</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">47,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$188.46</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/28/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$186.08</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$186.25</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$183.28</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$184.92</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">78,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$184.92</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/27/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$187.95</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$188.36</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$185.32</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$186.43</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">91,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$186.43</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/26/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$190.41</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$191.66</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$188.62</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$189.77</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">63,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$189.77</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/23/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$194.18</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$194.19</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$189.88</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$190.48</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">55,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$190.48</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/22/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$190.90</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$194.48</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$190.90</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$194.19</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">30,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$194.19</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/21/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$190.69</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$192.75</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$188.31</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$190.82</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">88,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$190.82</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/20/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$190.00</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$192.67</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$189.39</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$191.66</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">48,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$191.66</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/19/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$189.75</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$191.37</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$188.18</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$189.78</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">53,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$189.78</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/16/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$190.59</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$190.62</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$188.28</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$189.92</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">122,700</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$189.92</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/15/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$196.20</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$196.20</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$191.36</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$191.37</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">123,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$191.37</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/14/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$203.48</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$204.98</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$198.48</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$199.00</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">122,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$199.00</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/13/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$209.10</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$210.11</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$202.29</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$202.50</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">213,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$202.50</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/12/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$200.06</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$211.99</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$197.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$208.90</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">309,800</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$208.90</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/09/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$185.74</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$203.73</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$182.85</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$202.55</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">287,300</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$202.55</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/08/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$178.90</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$180.80</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$177.09</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$179.14</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">165,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$179.14</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/07/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$181.22</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$183.75</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$174.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$177.45</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">111,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$177.45</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/06/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$186.44</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$187.74</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$181.86</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$182.17</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">105,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$182.17</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/05/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$184.96</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$187.96</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$184.84</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$186.48</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">38,600</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$186.48</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/02/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$183.94</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$185.70</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$182.26</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$184.86</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">35,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$184.86</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">08/01/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$181.48</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$185.41</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$181.48</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$185.05</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">112,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$185.05</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/31/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$180.10</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$181.63</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$178.51</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$178.94</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">87,000</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$178.94</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/30/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$181.66</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$182.95</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$179.13</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$180.00</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">53,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$180.00</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/29/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$182.31</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$183.75</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$180.50</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$180.54</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">35,500</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$180.54</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/26/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$182.29</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$183.50</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$181.00</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$182.04</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">54,900</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$182.04</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/25/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$185.58</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$186.40</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$183.22</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$183.54</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">67,200</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$183.54</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/24/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$185.25</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$186.53</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$184.41</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$185.48</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">64,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$185.48</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/23/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$186.23</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$187.00</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$184.11</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$184.56</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">47,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$184.56</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/22/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$186.12</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$187.30</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$186.12</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$186.28</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">40,400</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$186.28</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String">07/19/2013</Data></Cell><Cell ss:Index="2"><Data ss:Type="String">MIDDLEBY CORP</Data></Cell><Cell ss:Index="3"><Data ss:Type="String">MIDD</Data></Cell><Cell ss:Index="4"><Data ss:Type="String">$187.95</Data></Cell><Cell ss:Index="5"><Data ss:Type="String">$188.45</Data></Cell><Cell ss:Index="6"><Data ss:Type="String">$186.43</Data></Cell><Cell ss:Index="7"><Data ss:Type="String">$186.89</Data></Cell><Cell ss:Index="8"><Data ss:Type="String">73,100</Data></Cell><Cell ss:Index="9"><Data ss:Type="String">$186.89</Data></Cell></Row>
<Row>
<Cell ss:Index="1"><Data ss:Type="String"></Data></Cell><Cell ss:Index="2"><Data ss:Type="String"></Data></Cell><Cell ss:Index="3"><Data ss:Type="String"></Data></Cell><Cell ss:Index="4"><Data ss:Type="String"></Data></Cell><Cell ss:Index="5"><Data ss:Type="String"></Data></Cell><Cell ss:Index="6"><Data ss:Type="String"></Data></Cell><Cell ss:Index="7"><Data ss:Type="String"></Data></Cell><Cell ss:Index="8"><Data ss:Type="String"></Data></Cell><Cell ss:Index="9"><Data ss:Type="String"></Data></Cell></Row>
</Table>
<AutoFilter x:Range="R1C1:R1C9" xmlns="urn:schemas-microsoft-com:office:excel"></AutoFilter>
</Worksheet>
</Workbook>
Reference in New Issue View Git Blame Copy Permalink